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 | 171.0 | 0.3 | 0.2 | 1.5 | 0.0 | 0.9 | 0.0 | 45.4 |
STOXX Global 1800 | 10,468,432.6 | 9,540,417.0 | 5,300.2 | 1,692.1 | 460,127.7 | 137.5 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
Banks | 15.3 |
---|---|
Industrial Goods and Services | 14.5 |
Health Care | 9.0 |
Technology | 8.6 |
Automobiles and Parts | 8.3 |
Energy | 6.6 |
Utilities | 5.1 |
Telecommunications | 4.7 |
Food, Beverage and Tobacco | 4.5 |
Insurance | 3.7 |
Country weighting
USA | 40.1 |
---|---|
Japan | 18.9 |
UK | 7.0 |
Germany | 5.5 |
France | 5.1 |
Canada | 4.6 |
Italy | 3.1 |
Spain | 2.4 |
Australia | 2.3 |
Netherlands | 1.6 |
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 | 4.0 | 8.1 | 20.7 | 63.4 | 71.4 | N/A | N/A | 20.6 | 17.7 | 11.3 |
STOXX Global 1800 | 6.6 | 11.9 | 34.6 | 69.8 | 113.1 | N/A | N/A | 35.1 | 19.5 | 16.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Value 600 | N/A | N/A | 13.5 | 15.1 | 19.4 | N/A | N/A | 1.0 | 0.9 | 0.5 |
STOXX Global 1800 | N/A | N/A | 14.0 | 17.1 | 20.2 | N/A | N/A | 1.9 | 0.9 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Value 600 | 0.7 | 0.7 | 0.9 | 0.9 | 0.9 | 7.6 | 7.3 | 6.4 | 7.5 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Value 600 | 0.5 | 0.5 | 0.9 | 0.8 | 0.9 | -4.1 | -2.9 | -2.1 | -0.4 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of February 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 | 11.5 | 10.3 | 10.8 | 10.8 | 1.2 | 3.7 | 0.7 | 17.6 |
STOXX Global 1800 | 23.0 | 18.8 | 21.1 | 21.1 | 3.2 | 2.2 | 2.1 | 29.5 |
Performance and annual returns
iSTOXX MUTB Global Value 600 | |
---|---|
1040342400000 | 100 |
1040601600000 | 99.7 |
1040688000000 | 99.68 |
1040774400000 | 99.63 |
1040860800000 | 100.05 |
1040947200000 | 98.24 |
1041206400000 | 97.86 |
1041292800000 | 98.64 |
1041465600000 | 101.95 |
1041552000000 | 102.06 |
1041811200000 | 102.85 |
1041897600000 | 102.76 |
1041984000000 | 100.59 |
1042070400000 | 102.07 |
1042156800000 | 102.48 |
1042416000000 | 102.25 |
1042502400000 | 102.05 |
1042588800000 | 100.99 |
1042675200000 | 100.83 |
1042761600000 | 100.03 |
1043020800000 | 99.9 |
1043107200000 | 99.07 |
1043193600000 | 97.8 |
1043280000000 | 97.87 |
1043366400000 | 96.49 |
1043625600000 | 95.03 |
1043712000000 | 95.33 |
1043798400000 | 95.18 |
1043884800000 | 95.3 |
1043971200000 | 96.84 |
1044230400000 | 98.12 |
1044316800000 | 96.63 |
1044403200000 | 96.8 |
1044489600000 | 95.35 |
1044576000000 | 94.65 |
1044835200000 | 95.4 |
1044921600000 | 95.46 |
1045008000000 | 94.49 |
1045094400000 | 93.76 |
1045180800000 | 95.18 |
1045440000000 | 95.43 |
1045526400000 | 95.5 |
1045612800000 | 94.37 |
1045699200000 | 93.7 |
1045785600000 | 94.77 |
1046044800000 | 92.57 |
1046131200000 | 91.29 |
1046217600000 | 90.53 |
1046304000000 | 91.6 |
1046390400000 | 92.78 |
1046649600000 | 92.48 |
1046736000000 | 91.35 |
1046822400000 | 90.99 |
1046908800000 | 90.13 |
1046995200000 | 89.39 |
1047254400000 | 87.49 |
1047340800000 | 86.96 |
1047427200000 | 86.15 |
1047513600000 | 89.48 |
1047600000000 | 90.3 |
1047859200000 | 92.38 |
1047945600000 | 93.15 |
1048032000000 | 94.44 |
1048118400000 | 95 |
1048204800000 | 97.99 |
1048464000000 | 94.79 |
1048550400000 | 95.48 |
1048636800000 | 95.04 |
1048723200000 | 94.63 |
1048809600000 | 94.3 |
1049068800000 | 91.87 |
1049155200000 | 92.43 |
1049241600000 | 94.86 |
1049328000000 | 94.87 |
1049414400000 | 95.74 |
1049673600000 | 97.39 |
1049760000000 | 96.47 |
1049846400000 | 95.95 |
1049932800000 | 95.82 |
1050019200000 | 96.24 |
1050278400000 | 97.47 |
1050364800000 | 98.39 |
1050451200000 | 97.68 |
1050537600000 | 98.42 |
1050624000000 | 98.44 |
1050883200000 | 98.97 |
1050969600000 | 99.87 |
1051056000000 | 101.18 |
1051142400000 | 100.18 |
1051228800000 | 99.31 |
1051488000000 | 100.97 |
1051574400000 | 100.82 |
1051660800000 | 101.39 |
1051747200000 | 101.13 |
1051833600000 | 102.13 |
1052092800000 | 102.42 |
1052179200000 | 103.31 |
1052265600000 | 101.58 |
1052352000000 | 100.45 |
1052438400000 | 102.3 |
1052697600000 | 102.83 |
1052784000000 | 102.58 |
1052870400000 | 102.38 |
1052956800000 | 103.06 |
1053043200000 | 103.15 |
1053302400000 | 101.82 |
1053388800000 | 101.84 |
1053475200000 | 102.17 |
1053561600000 | 103.06 |
1053648000000 | 102.84 |
1053907200000 | 103.21 |
1053993600000 | 104.08 |
1054080000000 | 105.81 |
1054166400000 | 105.78 |
1054252800000 | 108.04 |
1054512000000 | 108.11 |
1054598400000 | 108.09 |
1054684800000 | 109.27 |
1054771200000 | 109.09 |
1054857600000 | 110.63 |
1055116800000 | 109.12 |
1055203200000 | 108.96 |
1055289600000 | 110.63 |
1055376000000 | 111.01 |
1055462400000 | 109.87 |
1055721600000 | 112.16 |
1055808000000 | 113.07 |
1055894400000 | 113.12 |
1055980800000 | 111.5 |
1056067200000 | 111.77 |
1056326400000 | 109.35 |
1056412800000 | 109.06 |
1056499200000 | 108.68 |
1056585600000 | 110.38 |
1056672000000 | 110.38 |
1056931200000 | 110.68 |
1057017600000 | 110.05 |
1057104000000 | 110.97 |
1057190400000 | 110.57 |
1057276800000 | 110.17 |
1057536000000 | 111.93 |
1057622400000 | 112.23 |
1057708800000 | 111.11 |
1057795200000 | 110.08 |
1057881600000 | 110.68 |
1058140800000 | 111.36 |
1058227200000 | 110.85 |
1058313600000 | 110.75 |
1058400000000 | 109.88 |
1058486400000 | 110.52 |
1058745600000 | 109.92 |
1058832000000 | 111.43 |
1058918400000 | 111.48 |
1059004800000 | 112.55 |
1059091200000 | 112.95 |
1059350400000 | 113.88 |
1059436800000 | 113.79 |
1059523200000 | 114.1 |
1059609600000 | 114.16 |
1059696000000 | 113.05 |
1059955200000 | 113.1 |
1060041600000 | 112.26 |
1060128000000 | 112.13 |
1060214400000 | 111.51 |
1060300800000 | 111.89 |
1060560000000 | 111.45 |
1060646400000 | 112.41 |
1060732800000 | 113.27 |
1060819200000 | 114.19 |
1060905600000 | 114.45 |
1061164800000 | 115.25 |
1061251200000 | 115.15 |
1061337600000 | 114.68 |
1061424000000 | 114.72 |
1061510400000 | 113.19 |
1061769600000 | 112.92 |
1061856000000 | 112.68 |
1061942400000 | 113.39 |
1062028800000 | 113.74 |
1062115200000 | 113.47 |
1062374400000 | 114.25 |
1062460800000 | 114.55 |
1062547200000 | 114.9 |
1062633600000 | 115.89 |
1062720000000 | 115.42 |
1062979200000 | 116.52 |
1063065600000 | 115.57 |
1063152000000 | 115.36 |
1063238400000 | 115.41 |
1063324800000 | 116.26 |
1063584000000 | 116.42 |
1063670400000 | 116.31 |
1063756800000 | 116.32 |
1063843200000 | 116.49 |
1063929600000 | 115.06 |
1064188800000 | 112.04 |
1064275200000 | 111.71 |
1064361600000 | 111.24 |
1064448000000 | 110.42 |
1064534400000 | 109.88 |
1064793600000 | 109.22 |
1064880000000 | 109.51 |
1064966400000 | 110.63 |
1065052800000 | 111.2 |
1065139200000 | 112.84 |
1065398400000 | 113 |
1065484800000 | 112.19 |
1065571200000 | 111.91 |
1065657600000 | 112.52 |
1065744000000 | 112.21 |
1066003200000 | 113.15 |
1066089600000 | 113.91 |
1066176000000 | 114.47 |
1066262400000 | 114.66 |
1066348800000 | 113.79 |
1066608000000 | 115.13 |
1066694400000 | 114.67 |
1066780800000 | 112.69 |
1066867200000 | 112.69 |
1066953600000 | 112.27 |
1067212800000 | 112.13 |
1067299200000 | 112.96 |
1067385600000 | 113.13 |
1067472000000 | 113.93 |
1067558400000 | 115.43 |
1067817600000 | 116.88 |
1067904000000 | 115.33 |
1067990400000 | 115.29 |
1068076800000 | 115.24 |
1068163200000 | 115.46 |
1068422400000 | 113.57 |
1068508800000 | 113.55 |
1068595200000 | 114.73 |
1068681600000 | 114.88 |
1068768000000 | 115.07 |
1069027200000 | 114.03 |
1069113600000 | 113.32 |
1069200000000 | 113.99 |
1069286400000 | 113.57 |
1069372800000 | 113.89 |
1069632000000 | 115.13 |
1069718400000 | 116 |
1069804800000 | 116.25 |
1069891200000 | 116.71 |
1069977600000 | 117.25 |
1070236800000 | 118.7 |
1070323200000 | 118.51 |
1070409600000 | 118.03 |
1070496000000 | 118.22 |
1070582400000 | 117.67 |
1070841600000 | 117.17 |
1070928000000 | 117.13 |
1071014400000 | 117.12 |
1071100800000 | 117.53 |
1071187200000 | 117.81 |
1071446400000 | 117.95 |
1071532800000 | 117.66 |
1071619200000 | 117.66 |
1071705600000 | 119.37 |
1071792000000 | 119.57 |
1072051200000 | 119.5 |
1072137600000 | 119.81 |
1072224000000 | 119.67 |
1072310400000 | 119.68 |
1072396800000 | 119.78 |
1072656000000 | 120.64 |
1072742400000 | 121.13 |
1072828800000 | 121.9 |
1073001600000 | 122.02 |
1073260800000 | 122.45 |
1073347200000 | 122.82 |
1073433600000 | 122.14 |
1073520000000 | 122.73 |
1073606400000 | 123.25 |
1073865600000 | 123.27 |
1073952000000 | 122.94 |
1074038400000 | 123.16 |
1074124800000 | 122.8 |
1074211200000 | 123.6 |
1074470400000 | 124.49 |
1074556800000 | 125.32 |
1074643200000 | 125.64 |
1074729600000 | 125.67 |
1074816000000 | 125.03 |
1075075200000 | 124.71 |
1075161600000 | 124.3 |
1075248000000 | 123.43 |
1075334400000 | 122.63 |
1075420800000 | 122.39 |
1075680000000 | 122.47 |
1075766400000 | 122.66 |
1075852800000 | 121.93 |
1075939200000 | 122.3 |
1076025600000 | 123.66 |
1076284800000 | 124.35 |
1076371200000 | 124.69 |
1076457600000 | 125.31 |
1076544000000 | 125.7 |
1076630400000 | 125.31 |
1076889600000 | 125.56 |
1076976000000 | 127.13 |
1077062400000 | 127.53 |
1077148800000 | 128.42 |
1077235200000 | 129.02 |
1077494400000 | 128.35 |
1077580800000 | 127.9 |
1077667200000 | 128.22 |
1077753600000 | 129.38 |
1077840000000 | 129.66 |
1078099200000 | 130.95 |
1078185600000 | 131.79 |
1078272000000 | 130.79 |
1078358400000 | 132.12 |
1078444800000 | 134.07 |
1078704000000 | 134.75 |
1078790400000 | 133.1 |
1078876800000 | 131.01 |
1078963200000 | 128.48 |
1079049600000 | 128.97 |
1079308800000 | 127.26 |
1079395200000 | 126.44 |
1079481600000 | 126.72 |
1079568000000 | 125.2 |
1079654400000 | 124.9 |
1079913600000 | 123.33 |
1080000000000 | 122.98 |
1080086400000 | 122.15 |
1080172800000 | 123.3 |
1080259200000 | 123.12 |
1080518400000 | 124.01 |
1080604800000 | 124.58 |
1080691200000 | 123.41 |
1080777600000 | 124.06 |
1080864000000 | 125.07 |
1081123200000 | 126.34 |
1081209600000 | 127.54 |
1081296000000 | 126.34 |
1081382400000 | 127.09 |
1081468800000 | 126.87 |
1081728000000 | 126.95 |
1081814400000 | 127.3 |
1081900800000 | 128.06 |
1081987200000 | 128.05 |
1082073600000 | 128.84 |
1082332800000 | 128.94 |
1082419200000 | 128.02 |
1082505600000 | 128.59 |
1082592000000 | 130.54 |
1082678400000 | 130.02 |
1082937600000 | 129.4 |
1083024000000 | 130.84 |
1083110400000 | 129.23 |
1083196800000 | 128.86 |
1083283200000 | 128.7 |
1083542400000 | 129.38 |
1083628800000 | 129.62 |
1083715200000 | 128.92 |
1083801600000 | 128.08 |
1083888000000 | 128.28 |
1084147200000 | 126.48 |
1084233600000 | 127.31 |
1084320000000 | 127.43 |
1084406400000 | 128.35 |
1084492800000 | 128.41 |
1084752000000 | 126.88 |
1084838400000 | 127.87 |
1084924800000 | 127.74 |
1085011200000 | 127.57 |
1085097600000 | 127.39 |
1085356800000 | 128.29 |
1085443200000 | 128.89 |
1085529600000 | 128.89 |
1085616000000 | 129.55 |
1085702400000 | 129.17 |
1085961600000 | 129.37 |
1086048000000 | 128.44 |
1086134400000 | 129.4 |
1086220800000 | 129.84 |
1086307200000 | 130.87 |
1086566400000 | 131.1 |
1086652800000 | 131.11 |
1086739200000 | 129.18 |
1086825600000 | 129.86 |
1086912000000 | 130.14 |
1087171200000 | 130 |
1087257600000 | 129.76 |
1087344000000 | 130.14 |
1087430400000 | 129.9 |
1087516800000 | 129.58 |
1087776000000 | 129.21 |
1087862400000 | 129.38 |
1087948800000 | 129.72 |
1088035200000 | 128.79 |
1088121600000 | 129.26 |
1088380800000 | 130.05 |
1088467200000 | 130.17 |
1088553600000 | 131.35 |
1088640000000 | 129.77 |
1088726400000 | 130.09 |
1088985600000 | 130.36 |
1089072000000 | 129.82 |
1089158400000 | 129.31 |
1089244800000 | 129.38 |
1089331200000 | 129.13 |
1089590400000 | 129.33 |
1089676800000 | 130.22 |
1089763200000 | 129.93 |
1089849600000 | 129.74 |
1089936000000 | 129.25 |
1090195200000 | 128.57 |
1090281600000 | 128.52 |
1090368000000 | 129.53 |
1090454400000 | 128.21 |
1090540800000 | 127.82 |
1090800000000 | 127.09 |
1090886400000 | 128.41 |
1090972800000 | 129.72 |
1091059200000 | 131.1 |
1091145600000 | 130.72 |
1091404800000 | 130.14 |
1091491200000 | 129.94 |
1091577600000 | 129.74 |
1091664000000 | 129.31 |
1091750400000 | 126.97 |
1092009600000 | 126.88 |
1092096000000 | 128.37 |
1092182400000 | 127.95 |
1092268800000 | 127.39 |
1092355200000 | 127.22 |
1092614400000 | 128.27 |
1092700800000 | 127.79 |
1092787200000 | 127.78 |
1092873600000 | 127.94 |
1092960000000 | 127.93 |
1093219200000 | 128.03 |
1093305600000 | 127.82 |
1093392000000 | 129.16 |
1093478400000 | 128.99 |
1093564800000 | 129.2 |
1093824000000 | 129.23 |
1093910400000 | 129.34 |
1093996800000 | 129.7 |
1094083200000 | 130.35 |
1094169600000 | 130.9 |
1094428800000 | 131.3 |
1094515200000 | 131.14 |
1094601600000 | 130.89 |
1094688000000 | 131.27 |
1094774400000 | 131.66 |
1095033600000 | 133.17 |
1095120000000 | 132.76 |
1095206400000 | 132.25 |
1095292800000 | 132.08 |
1095379200000 | 133.13 |
1095638400000 | 132.44 |
1095724800000 | 133.83 |
1095811200000 | 133.47 |
1095897600000 | 132.76 |
1095984000000 | 133.32 |
1096243200000 | 133.25 |
1096329600000 | 134.14 |
1096416000000 | 133.94 |
1096502400000 | 134.05 |
1096588800000 | 135.93 |
1096848000000 | 137.12 |
1096934400000 | 137.39 |
1097020800000 | 138.04 |
1097107200000 | 137.27 |
1097193600000 | 135.9 |
1097452800000 | 135.15 |
1097539200000 | 134.53 |
1097625600000 | 133.96 |
1097712000000 | 133.36 |
1097798400000 | 133.45 |
1098057600000 | 133.46 |
1098144000000 | 132.67 |
1098230400000 | 132.18 |
1098316800000 | 131.81 |
1098403200000 | 131.85 |
1098662400000 | 130.56 |
1098748800000 | 131.49 |
1098835200000 | 132.39 |
1098921600000 | 132.68 |
1099008000000 | 132.76 |
1099267200000 | 133.58 |
1099353600000 | 133.85 |
1099440000000 | 135 |
1099526400000 | 136.32 |
1099612800000 | 136.82 |
1099872000000 | 136.62 |
1099958400000 | 136.63 |
1100044800000 | 138.42 |
1100131200000 | 138.98 |
1100217600000 | 138.7 |
1100476800000 | 138.62 |
1100563200000 | 137.95 |
1100649600000 | 137.67 |
1100736000000 | 137.3 |
1100822400000 | 135.47 |
1101081600000 | 135.64 |
1101168000000 | 136.45 |
1101254400000 | 136.37 |
1101340800000 | 136.93 |
1101427200000 | 137.25 |
1101686400000 | 137.08 |
1101772800000 | 136.88 |
1101859200000 | 138.14 |
1101945600000 | 138.5 |
1102032000000 | 138.12 |
1102291200000 | 138.11 |
1102377600000 | 137.74 |
1102464000000 | 139.34 |
1102550400000 | 139.32 |
1102636800000 | 140.03 |
1102896000000 | 140.45 |
1102982400000 | 142.05 |
1103068800000 | 141.4 |
1103155200000 | 141.06 |
1103241600000 | 140.54 |
1103500800000 | 141.04 |
1103587200000 | 142.23 |
1103673600000 | 142.34 |
1103760000000 | 142.31 |
1103846400000 | 142.76 |
1104105600000 | 142.26 |
1104192000000 | 142.89 |
1104278400000 | 143.88 |
1104364800000 | 143.05 |
1104451200000 | 142.25 |
1104710400000 | 141.87 |
1104796800000 | 142.38 |
1104883200000 | 140.77 |
1104969600000 | 142.34 |
1105056000000 | 141.66 |
1105315200000 | 141.74 |
1105401600000 | 140.78 |
1105488000000 | 139.6 |
1105574400000 | 138.98 |
1105660800000 | 139.39 |
1105920000000 | 139.07 |
1106006400000 | 139.94 |
1106092800000 | 139.54 |
1106179200000 | 139.05 |
1106265600000 | 138.96 |
1106524800000 | 138.48 |
1106611200000 | 140.22 |
1106697600000 | 139.94 |
1106784000000 | 140.37 |
1106870400000 | 140.36 |
1107129600000 | 141.52 |
1107216000000 | 142.96 |
1107302400000 | 143.43 |
1107388800000 | 144.01 |
1107475200000 | 143.93 |
1107734400000 | 144.71 |
1107820800000 | 146.29 |
1107907200000 | 145.8 |
1107993600000 | 146.5 |
1108080000000 | 147.58 |
1108339200000 | 147.53 |
1108425600000 | 147.43 |
1108512000000 | 148.21 |
1108598400000 | 148.38 |
1108684800000 | 148.98 |
1108944000000 | 148.35 |
1109030400000 | 146.23 |
1109116800000 | 147 |
1109203200000 | 148.15 |
1109289600000 | 149.56 |
1109548800000 | 148.89 |
1109635200000 | 149.49 |
1109721600000 | 149.7 |
1109808000000 | 150.17 |
1109894400000 | 151.33 |
1110153600000 | 152.36 |
1110240000000 | 151.6 |
1110326400000 | 150.04 |
1110412800000 | 149.96 |
1110499200000 | 149.93 |
1110758400000 | 150.85 |
1110844800000 | 150.02 |
1110931200000 | 149.1 |
1111017600000 | 149.42 |
1111104000000 | 149.62 |
1111363200000 | 148.92 |
1111449600000 | 148.59 |
1111536000000 | 148.07 |
1111622400000 | 148.81 |
1111708800000 | 148.88 |
1111968000000 | 148.89 |
1112054400000 | 149.37 |
1112140800000 | 150.06 |
1112227200000 | 150.27 |
1112313600000 | 150.75 |
1112572800000 | 151 |
1112659200000 | 151.96 |
1112745600000 | 152.95 |
1112832000000 | 153.36 |
1112918400000 | 152.88 |
1113177600000 | 152.11 |
1113264000000 | 152.13 |
1113350400000 | 150.5 |
1113436800000 | 149.98 |
1113523200000 | 147.05 |
1113782400000 | 145.65 |
1113868800000 | 146.51 |
1113955200000 | 145.44 |
1114041600000 | 146.66 |
1114128000000 | 145.19 |
1114387200000 | 145.11 |
1114473600000 | 144.64 |
1114560000000 | 143.74 |
1114646400000 | 142.79 |
1114732800000 | 142.38 |
1114992000000 | 143.07 |
1115078400000 | 143.36 |
1115164800000 | 143.68 |
1115251200000 | 144.02 |
1115337600000 | 144.63 |
1115596800000 | 145.84 |
1115683200000 | 144.95 |
1115769600000 | 144.81 |
1115856000000 | 144.93 |
1115942400000 | 144.47 |
1116201600000 | 144.65 |
1116288000000 | 145.13 |
1116374400000 | 146.5 |
1116460800000 | 148 |
1116547200000 | 148.22 |
1116806400000 | 148.49 |
1116892800000 | 148.22 |
1116979200000 | 148.18 |
1117065600000 | 149.29 |
1117152000000 | 149.82 |
1117411200000 | 149.91 |
1117497600000 | 148.76 |
1117584000000 | 150.26 |
1117670400000 | 150.51 |
1117756800000 | 149.19 |
1118016000000 | 148.27 |
1118102400000 | 148.71 |
1118188800000 | 149.09 |
1118275200000 | 149.71 |
1118361600000 | 150.82 |
1118620800000 | 152.08 |
1118707200000 | 152.1 |
1118793600000 | 152.58 |
1118880000000 | 152.92 |
1118966400000 | 154.35 |
1119225600000 | 154.13 |
1119312000000 | 152.93 |
1119398400000 | 153.75 |
1119484800000 | 152.99 |
1119571200000 | 152.71 |
1119830400000 | 152.32 |
1119916800000 | 153.66 |
1120003200000 | 154.54 |
1120089600000 | 155.1 |
1120176000000 | 156.12 |
1120435200000 | 155.88 |
1120521600000 | 156.5 |
1120608000000 | 156.68 |
1120694400000 | 155.95 |
1120780800000 | 157.6 |
1121040000000 | 159.1 |
1121126400000 | 158.67 |
1121212800000 | 159.97 |
1121299200000 | 160.29 |
1121385600000 | 160.14 |
1121644800000 | 159.3 |
1121731200000 | 161.34 |
1121817600000 | 162.78 |
1121904000000 | 159.24 |
1121990400000 | 160.09 |
1122249600000 | 160.68 |
1122336000000 | 161.23 |
1122422400000 | 162.27 |
1122508800000 | 163.52 |
1122595200000 | 163.16 |
1122854400000 | 163.82 |
1122940800000 | 163.64 |
1123027200000 | 163.98 |
1123113600000 | 163.47 |
1123200000000 | 162.97 |
1123459200000 | 163.23 |
1123545600000 | 164.53 |
1123632000000 | 164.04 |
1123718400000 | 164.12 |
1123804800000 | 162.98 |
1124064000000 | 162.73 |
1124150400000 | 161.28 |
1124236800000 | 161.23 |
1124323200000 | 161.12 |
1124409600000 | 161.91 |
1124668800000 | 161.95 |
1124755200000 | 161.57 |
1124841600000 | 161.63 |
1124928000000 | 160.97 |
1125014400000 | 159.94 |
1125273600000 | 160.87 |
1125360000000 | 161.77 |
1125446400000 | 163.21 |
1125532800000 | 163.6 |
1125619200000 | 163.52 |
1125878400000 | 163.21 |
1125964800000 | 164.86 |
1126051200000 | 165.57 |
1126137600000 | 165.36 |
1126224000000 | 165.54 |
1126483200000 | 165.43 |
1126569600000 | 165.71 |
1126656000000 | 165.01 |
1126742400000 | 165.37 |
1126828800000 | 167.6 |
1127088000000 | 166.91 |
1127174400000 | 167.28 |
1127260800000 | 166.14 |
1127347200000 | 166.15 |
1127433600000 | 166.93 |
1127692800000 | 168.55 |
1127779200000 | 169.33 |
1127865600000 | 170.49 |
1127952000000 | 171.05 |
1128038400000 | 171.53 |
1128297600000 | 172.29 |
1128384000000 | 171.93 |
1128470400000 | 169.27 |
1128556800000 | 167.56 |
1128643200000 | 168.16 |
1128902400000 | 168.03 |
1128988800000 | 168.66 |
1129075200000 | 167.73 |
1129161600000 | 166.59 |
1129248000000 | 166.86 |
1129507200000 | 167.7 |
1129593600000 | 167.29 |
1129680000000 | 166.52 |
1129766400000 | 165.45 |
1129852800000 | 165.79 |
1130112000000 | 166.99 |
1130198400000 | 167 |
1130284800000 | 168.68 |
1130371200000 | 166.8 |
1130457600000 | 168.08 |
1130716800000 | 171.03 |
1130803200000 | 171.92 |
1130889600000 | 173.91 |
1130976000000 | 175.3 |
1131062400000 | 175.59 |
1131321600000 | 175.33 |
1131408000000 | 174.25 |
1131494400000 | 174.22 |
1131580800000 | 175.3 |
1131667200000 | 176.08 |
1131926400000 | 176.94 |
1132012800000 | 176.68 |
1132099200000 | 176.87 |
1132185600000 | 177.93 |
1132272000000 | 179.61 |
1132531200000 | 179.76 |
1132617600000 | 180.7 |
1132704000000 | 181.01 |
1132790400000 | 181 |
1132876800000 | 182.27 |
1133136000000 | 181.49 |
1133222400000 | 182.04 |
1133308800000 | 181.56 |
1133395200000 | 184.46 |
1133481600000 | 185.85 |
1133740800000 | 186.51 |
1133827200000 | 186.89 |
1133913600000 | 186.08 |
1134000000000 | 185.71 |
1134086400000 | 186.41 |
1134345600000 | 187.13 |
1134432000000 | 187.97 |
1134518400000 | 184.33 |
1134604800000 | 182.33 |
1134691200000 | 181.96 |
1134950400000 | 181.72 |
1135036800000 | 182.86 |
1135123200000 | 184.19 |
1135209600000 | 183.74 |
1135296000000 | 183.42 |
1135555200000 | 183.49 |
1135641600000 | 183.73 |
1135728000000 | 184.79 |
1135814400000 | 185.15 |
1135900800000 | 184.35 |
1136160000000 | 184.76 |
1136246400000 | 185.73 |
1136332800000 | 187.48 |
1136419200000 | 186.87 |
1136505600000 | 186.65 |
1136764800000 | 186.24 |
1136851200000 | 185.81 |
1136937600000 | 186.6 |
1137024000000 | 185.42 |
1137110400000 | 186.07 |
1137369600000 | 187.11 |
1137456000000 | 186.94 |
1137542400000 | 184.64 |
1137628800000 | 185.91 |
1137715200000 | 184.84 |
1137974400000 | 184.72 |
1138060800000 | 185.1 |
1138147200000 | 187.46 |
1138233600000 | 189.64 |
1138320000000 | 192.2 |
1138579200000 | 193.19 |
1138665600000 | 192.44 |
1138752000000 | 193.96 |
1138838400000 | 193.64 |
1138924800000 | 193.37 |
1139184000000 | 193.39 |
1139270400000 | 191.22 |
1139356800000 | 191.71 |
1139443200000 | 192.46 |
1139529600000 | 190.63 |
1139788800000 | 190.65 |
1139875200000 | 191 |
1139961600000 | 191.39 |
1140048000000 | 192.88 |
1140134400000 | 194.21 |
1140393600000 | 194.31 |
1140480000000 | 195.46 |
1140566400000 | 195.68 |
1140652800000 | 193.78 |
1140739200000 | 193.55 |
1140998400000 | 192.94 |
1141084800000 | 191.39 |
1141171200000 | 192.58 |
1141257600000 | 192.37 |
1141344000000 | 192.79 |
1141603200000 | 194.22 |
1141689600000 | 192.99 |
1141776000000 | 192.46 |
1141862400000 | 192.73 |
1141948800000 | 195.88 |
1142208000000 | 197.46 |
1142294400000 | 196.76 |
1142380800000 | 197.98 |
1142467200000 | 198.49 |
1142553600000 | 197.61 |
1142812800000 | 198.17 |
1142899200000 | 198.41 |
1142985600000 | 198.83 |
1143072000000 | 199.14 |
1143158400000 | 200.05 |
1143417600000 | 197.88 |
1143504000000 | 197.59 |
1143590400000 | 199.79 |
1143676800000 | 199.98 |
1143763200000 | 199.78 |
1144022400000 | 201.07 |
1144108800000 | 201.52 |
1144195200000 | 202.68 |
1144281600000 | 202.88 |
1144368000000 | 201.54 |
1144627200000 | 202.26 |
1144713600000 | 201.09 |
1144800000000 | 200.14 |
1144886400000 | 200.35 |
1144972800000 | 200.23 |
1145232000000 | 201.6 |
1145318400000 | 202.21 |
1145404800000 | 204.2 |
1145491200000 | 204.06 |
1145577600000 | 204.37 |
1145836800000 | 200.34 |
1145923200000 | 199.91 |
1146009600000 | 200.86 |
1146096000000 | 199.75 |
1146182400000 | 199.8 |
1146441600000 | 198.26 |
1146528000000 | 200.38 |
1146614400000 | 200.06 |
1146700800000 | 200.86 |
1146787200000 | 201.13 |
1147046400000 | 200.15 |
1147132800000 | 200.37 |
1147219200000 | 199.26 |
1147305600000 | 198.11 |
1147392000000 | 194.86 |
1147651200000 | 192.5 |
1147737600000 | 191.7 |
1147824000000 | 187.41 |
1147910400000 | 187.18 |
1147996800000 | 189.24 |
1148256000000 | 186.61 |
1148342400000 | 186.99 |
1148428800000 | 187.75 |
1148515200000 | 188.46 |
1148601600000 | 191.64 |
1148860800000 | 191.96 |
1148947200000 | 188.8 |
1149033600000 | 189.8 |
1149120000000 | 191.5 |
1149206400000 | 191.65 |
1149465600000 | 189.88 |
1149552000000 | 189.23 |
1149638400000 | 188.39 |
1149724800000 | 185.88 |
1149811200000 | 186.44 |
1150070400000 | 185.26 |
1150156800000 | 182.6 |
1150243200000 | 182.89 |
1150329600000 | 186.74 |
1150416000000 | 187.04 |
1150675200000 | 186.61 |
1150761600000 | 186.04 |
1150848000000 | 187.39 |
1150934400000 | 188.69 |
1151020800000 | 189.02 |
1151280000000 | 189.86 |
1151366400000 | 188.76 |
1151452800000 | 188.57 |
1151539200000 | 192.03 |
1151625600000 | 192.79 |
1151884800000 | 194.47 |
1151971200000 | 194.69 |
1152057600000 | 193.99 |
1152144000000 | 193.87 |
1152230400000 | 192.22 |
1152489600000 | 192.43 |
1152576000000 | 192.3 |
1152662400000 | 192.97 |
1152748800000 | 190.16 |
1152835200000 | 189.58 |
1153094400000 | 189.3 |
1153180800000 | 188.59 |
1153267200000 | 192.09 |
1153353600000 | 192.38 |
1153440000000 | 190.05 |
1153699200000 | 193.25 |
1153785600000 | 194.81 |
1153872000000 | 194.83 |
1153958400000 | 194.38 |
1154044800000 | 194.97 |
1154304000000 | 194.43 |
1154390400000 | 194.6 |
1154476800000 | 195.48 |
1154563200000 | 195.63 |
1154649600000 | 195.82 |
1154908800000 | 195.44 |
1154995200000 | 195.72 |
1155081600000 | 196.42 |
1155168000000 | 195.8 |
1155254400000 | 196.42 |
1155513600000 | 197.72 |
1155600000000 | 198.95 |
1155686400000 | 200.48 |
1155772800000 | 200.47 |
1155859200000 | 200.65 |
1156118400000 | 200.83 |
1156204800000 | 201.59 |
1156291200000 | 200.72 |
1156377600000 | 200.52 |
1156464000000 | 201.62 |
1156723200000 | 202.29 |
1156809600000 | 202.19 |
1156896000000 | 203.1 |
1156982400000 | 203.72 |
1157068800000 | 204.73 |
1157328000000 | 203.62 |
1157414400000 | 203.28 |
1157500800000 | 201.99 |
1157587200000 | 199.57 |
1157673600000 | 200.22 |
1157932800000 | 200.79 |
1158019200000 | 202.48 |
1158105600000 | 202.91 |
1158192000000 | 203.2 |
1158278400000 | 202.9 |
1158537600000 | 204.02 |
1158624000000 | 202.15 |
1158710400000 | 202.96 |
1158796800000 | 202.52 |
1158883200000 | 201.07 |
1159142400000 | 201.62 |
1159228800000 | 203.62 |
1159315200000 | 205.81 |
1159401600000 | 207.13 |
1159488000000 | 207 |
1159747200000 | 207.11 |
1159833600000 | 206.78 |
1159920000000 | 207.88 |
1160006400000 | 208.67 |
1160092800000 | 209.84 |
1160352000000 | 210.42 |
1160438400000 | 211.81 |
1160524800000 | 211.64 |
1160611200000 | 213.1 |
1160697600000 | 214 |
1160956800000 | 214.14 |
1161043200000 | 211.8 |
1161129600000 | 213.28 |
1161216000000 | 212.83 |
1161302400000 | 214.08 |
1161561600000 | 215.41 |
1161648000000 | 216.03 |
1161734400000 | 216.38 |
1161820800000 | 216.92 |
1161907200000 | 214.63 |
1162166400000 | 213.57 |
1162252800000 | 213.39 |
1162339200000 | 212.84 |
1162425600000 | 212.76 |
1162512000000 | 214.14 |
1162771200000 | 216.8 |
1162857600000 | 216.38 |
1162944000000 | 216.97 |
1163030400000 | 217.14 |
1163116800000 | 216.41 |
1163376000000 | 217.36 |
1163462400000 | 217.23 |
1163548800000 | 218.68 |
1163635200000 | 218.96 |
1163721600000 | 217.47 |
1163980800000 | 217.71 |
1164067200000 | 217.81 |
1164153600000 | 217.03 |
1164240000000 | 216.16 |
1164326400000 | 215.62 |
1164585600000 | 213.92 |
1164672000000 | 214.3 |
1164758400000 | 217.01 |
1164844800000 | 216.89 |
1164931200000 | 215.97 |
1165190400000 | 217.77 |
1165276800000 | 218.4 |
1165363200000 | 218.61 |
1165449600000 | 219.06 |
1165536000000 | 219.77 |
1165795200000 | 222.8 |
1165881600000 | 223.19 |
1165968000000 | 224.02 |
1166054400000 | 225.71 |
1166140800000 | 225.59 |
1166400000000 | 225.98 |
1166486400000 | 225.95 |
1166572800000 | 227.11 |
1166659200000 | 226.72 |
1166745600000 | 226.28 |
1167004800000 | 226.17 |
1167091200000 | 226.74 |
1167177600000 | 228.43 |
1167264000000 | 229.05 |
1167350400000 | 228.92 |
1167696000000 | 230.22 |
1167782400000 | 230.03 |
1167868800000 | 228.44 |
1167955200000 | 225.06 |
1168214400000 | 225.09 |
1168300800000 | 226.92 |
1168387200000 | 225.71 |
1168473600000 | 228.78 |
1168560000000 | 230.49 |
1168819200000 | 231.83 |
1168905600000 | 231.69 |
1168992000000 | 231.36 |
1169078400000 | 232.89 |
1169164800000 | 234.08 |
1169424000000 | 234.11 |
1169510400000 | 235.1 |
1169596800000 | 235.83 |
1169683200000 | 234.29 |
1169769600000 | 234.17 |
1170028800000 | 235.48 |
1170115200000 | 236.07 |
1170201600000 | 235.51 |
1170288000000 | 237.42 |
1170374400000 | 239.08 |
1170633600000 | 236.61 |
1170720000000 | 238.02 |
1170806400000 | 239.24 |
1170892800000 | 239.02 |
1170979200000 | 240.24 |
1171238400000 | 239.3 |
1171324800000 | 240.48 |
1171411200000 | 242.23 |
1171497600000 | 240.56 |
1171584000000 | 239.83 |
1171843200000 | 241.14 |
1171929600000 | 242.12 |
1172016000000 | 243.19 |
1172102400000 | 244.25 |
1172188800000 | 244.43 |
1172448000000 | 244.32 |
1172534400000 | 234.99 |
1172620800000 | 232.08 |
1172707200000 | 228.95 |
1172793600000 | 226.29 |
1173052800000 | 220.31 |
1173139200000 | 223.85 |
1173225600000 | 225.27 |
1173312000000 | 229.14 |
1173398400000 | 230.95 |
1173657600000 | 230.35 |
1173744000000 | 226.19 |
1173830400000 | 222.3 |
1173916800000 | 226.77 |
1174003200000 | 225.62 |
1174262400000 | 229.97 |
1174348800000 | 231.12 |
1174435200000 | 234.22 |
1174521600000 | 236.48 |
1174608000000 | 237.34 |
1174867200000 | 237.02 |
1174953600000 | 236.29 |
1175040000000 | 232.36 |
1175126400000 | 236.35 |
1175212800000 | 236.23 |
1175472000000 | 236.19 |
1175558400000 | 240.33 |
1175644800000 | 240.77 |
1175731200000 | 241.13 |
1175817600000 | 240.99 |
1176076800000 | 241.92 |
1176163200000 | 243.51 |
1176249600000 | 243.39 |
1176336000000 | 243.39 |
1176422400000 | 244.53 |
1176681600000 | 248.41 |
1176768000000 | 247.66 |
1176854400000 | 245.81 |
1176940800000 | 244.73 |
1177027200000 | 248.06 |
1177286400000 | 247.26 |
1177372800000 | 246.2 |
1177459200000 | 248.13 |
1177545600000 | 249.79 |
1177632000000 | 249.67 |
1177891200000 | 248.83 |
1177977600000 | 249.04 |
1178064000000 | 251.59 |
1178150400000 | 252.69 |
1178236800000 | 253.71 |
1178496000000 | 254.51 |
1178582400000 | 252.58 |
1178668800000 | 253.43 |
1178755200000 | 252.2 |
1178841600000 | 252.9 |
1179100800000 | 253.49 |
1179187200000 | 253.92 |
1179273600000 | 255.32 |
1179360000000 | 256.19 |
1179446400000 | 257.55 |
1179705600000 | 258.39 |
1179792000000 | 258.4 |
1179878400000 | 259.38 |
1179964800000 | 256.79 |
1180051200000 | 257.57 |
1180310400000 | 257.99 |
1180396800000 | 258.79 |
1180483200000 | 258.35 |
1180569600000 | 260.78 |
1180656000000 | 262.85 |
1180915200000 | 263.05 |
1181001600000 | 261.91 |
1181088000000 | 257.58 |
1181174400000 | 254.75 |
1181260800000 | 254.66 |
1181520000000 | 256.05 |
1181606400000 | 254.14 |
1181692800000 | 256.68 |
1181779200000 | 260.58 |
1181865600000 | 264.75 |
1182124800000 | 264.85 |
1182211200000 | 264.18 |
1182297600000 | 263.51 |
1182384000000 | 262.97 |
1182470400000 | 261.89 |
1182729600000 | 260.55 |
1182816000000 | 257.94 |
1182902400000 | 256.41 |
1182988800000 | 259 |
1183075200000 | 261.28 |
1183334400000 | 261.16 |
1183420800000 | 262.45 |
1183507200000 | 263.65 |
1183593600000 | 263.26 |
1183680000000 | 265.54 |
1183939200000 | 266.41 |
1184025600000 | 261.58 |
1184112000000 | 261.52 |
1184198400000 | 266.19 |
1184284800000 | 267.36 |
1184544000000 | 266.76 |
1184630400000 | 266.58 |
1184716800000 | 264.67 |
1184803200000 | 266.47 |
1184889600000 | 262.62 |
1185148800000 | 263.33 |
1185235200000 | 258.08 |
1185321600000 | 255.57 |
1185408000000 | 247.8 |
1185494400000 | 243.14 |
1185753600000 | 243.87 |
1185840000000 | 246.15 |
1185926400000 | 243.23 |
1186012800000 | 245.32 |
1186099200000 | 240.42 |
1186358400000 | 241.02 |
1186444800000 | 243.63 |
1186531200000 | 249.4 |
1186617600000 | 241.29 |
1186704000000 | 236.35 |
1186963200000 | 239.38 |
1187049600000 | 234.97 |
1187136000000 | 230.07 |
1187222400000 | 221.04 |
1187308800000 | 224.29 |
1187568000000 | 227.43 |
1187654400000 | 227.19 |
1187740800000 | 231.66 |
1187827200000 | 235.3 |
1187913600000 | 236.34 |
1188172800000 | 235.99 |
1188259200000 | 229.66 |
1188345600000 | 232.37 |
1188432000000 | 234.29 |
1188518400000 | 237.76 |
1188777600000 | 237.8 |
1188864000000 | 239.67 |
1188950400000 | 235.11 |
1189036800000 | 235.79 |
1189123200000 | 228.99 |
1189382400000 | 227.21 |
1189468800000 | 231.9 |
1189555200000 | 232.74 |
1189641600000 | 236.59 |
1189728000000 | 234.93 |
1189987200000 | 232.76 |
1190073600000 | 238.63 |
1190160000000 | 244.38 |
1190246400000 | 240.45 |
1190332800000 | 242.85 |
1190592000000 | 241.42 |
1190678400000 | 239.1 |
1190764800000 | 242.94 |
1190851200000 | 245.07 |
1190937600000 | 244.12 |
1191196800000 | 247.95 |
1191283200000 | 248.76 |
1191369600000 | 250.55 |
1191456000000 | 250.16 |
1191542400000 | 252.92 |
1191801600000 | 253.27 |
1191888000000 | 253.78 |
1191974400000 | 254.53 |
1192060800000 | 256.59 |
1192147200000 | 255.96 |
1192406400000 | 254.21 |
1192492800000 | 249.83 |
1192579200000 | 250.72 |
1192665600000 | 248.79 |
1192752000000 | 243.53 |
1193011200000 | 239.31 |
1193097600000 | 243.22 |
1193184000000 | 241.04 |
1193270400000 | 242.92 |
1193356800000 | 246 |
1193616000000 | 249.2 |
1193702400000 | 248.36 |
1193788800000 | 252.46 |
1193875200000 | 247.05 |
1193961600000 | 245.75 |
1194220800000 | 242.95 |
1194307200000 | 244.85 |
1194393600000 | 239.26 |
1194480000000 | 238 |
1194566400000 | 230.56 |
1194825600000 | 225.29 |
1194912000000 | 229.79 |
1194998400000 | 233.19 |
1195084800000 | 228.86 |
1195171200000 | 227.44 |
1195430400000 | 222.42 |
1195516800000 | 224.73 |
1195603200000 | 217.15 |
1195689600000 | 218.04 |
1195776000000 | 220.01 |
1196035200000 | 218.75 |
1196121600000 | 220.34 |
1196208000000 | 227.56 |
1196294400000 | 228.13 |
1196380800000 | 232.63 |
1196640000000 | 230.76 |
1196726400000 | 227.31 |
1196812800000 | 232.21 |
1196899200000 | 234.97 |
1196985600000 | 236.63 |
1197244800000 | 238.42 |
1197331200000 | 235 |
1197417600000 | 236.75 |
1197504000000 | 233.05 |
1197590400000 | 232.55 |
1197849600000 | 228.41 |
1197936000000 | 229.02 |
1198022400000 | 228.41 |
1198108800000 | 227.59 |
1198195200000 | 232.96 |
1198454400000 | 235 |
1198540800000 | 235.66 |
1198627200000 | 236.56 |
1198713600000 | 234.93 |
1198800000000 | 233.69 |
1199059200000 | 230.25 |
1199232000000 | 224.88 |
1199318400000 | 223.42 |
1199404800000 | 215.8 |
1199664000000 | 215.79 |
1199750400000 | 216.19 |
1199836800000 | 215.44 |
1199923200000 | 215.29 |
1200009600000 | 213.64 |
1200268800000 | 213.33 |
1200355200000 | 206.02 |
1200441600000 | 203.45 |
1200528000000 | 201.74 |
1200614400000 | 199.81 |
1200873600000 | 191.5 |
1200960000000 | 194.13 |
1201046400000 | 193.07 |
1201132800000 | 200.87 |
1201219200000 | 202.13 |
1201478400000 | 201.75 |
1201564800000 | 205.42 |
1201651200000 | 205.11 |
1201737600000 | 205.24 |
1201824000000 | 208.14 |
1202083200000 | 208.9 |
1202169600000 | 201.92 |
1202256000000 | 199.99 |
1202342400000 | 198.2 |
1202428800000 | 198.5 |
1202688000000 | 196.81 |
1202774400000 | 201.47 |
1202860800000 | 203.94 |
1202947200000 | 204.07 |
1203033600000 | 202.24 |
1203292800000 | 204.52 |
1203379200000 | 204.69 |
1203465600000 | 203.96 |
1203552000000 | 203.78 |
1203638400000 | 202.47 |
1203897600000 | 208.31 |
1203984000000 | 210 |
1204070400000 | 209.29 |
1204156800000 | 205.68 |
1204243200000 | 198.45 |
1204502400000 | 195.06 |
1204588800000 | 192.68 |
1204675200000 | 196.82 |
1204761600000 | 192.77 |
1204848000000 | 190.44 |
1205107200000 | 185.47 |
1205193600000 | 191.01 |
1205280000000 | 191.85 |
1205366400000 | 187.78 |
1205452800000 | 184.01 |
1205712000000 | 173.82 |
1205798400000 | 182.29 |
1205884800000 | 181.38 |
1205971200000 | 181.62 |
1206057600000 | 181.93 |
1206316800000 | 186.4 |
1206403200000 | 190 |
1206489600000 | 187.91 |
1206576000000 | 189.23 |
1206662400000 | 187.86 |
1206921600000 | 187.61 |
1207008000000 | 196.3 |
1207094400000 | 199.92 |
1207180800000 | 198.65 |
1207267200000 | 197.96 |
1207526400000 | 200.83 |
1207612800000 | 198.98 |
1207699200000 | 196.83 |
1207785600000 | 194.14 |
1207872000000 | 192.94 |
1208131200000 | 190.69 |
1208217600000 | 192.41 |
1208304000000 | 196.99 |
1208390400000 | 198.99 |
1208476800000 | 205.21 |
1208736000000 | 203.32 |
1208822400000 | 201.83 |
1208908800000 | 202.32 |
1208995200000 | 202.26 |
1209081600000 | 204.96 |
1209340800000 | 206.45 |
1209427200000 | 203.39 |
1209513600000 | 205.28 |
1209600000000 | 205.27 |
1209686400000 | 209.82 |
1209945600000 | 209.48 |
1210032000000 | 208.86 |
1210118400000 | 209.44 |
1210204800000 | 206.13 |
1210291200000 | 203.16 |
1210550400000 | 205.88 |
1210636800000 | 207.09 |
1210723200000 | 209.33 |
1210809600000 | 210.27 |
1210896000000 | 210.16 |
1211155200000 | 211.44 |
1211241600000 | 208.66 |
1211328000000 | 205.41 |
1211414400000 | 206.91 |
1211500800000 | 203.39 |
1211760000000 | 202.57 |
1211846400000 | 203.99 |
1211932800000 | 205.41 |
1212019200000 | 207.02 |
1212105600000 | 208.41 |
1212364800000 | 205.09 |
1212451200000 | 205.33 |
1212537600000 | 204.41 |
1212624000000 | 208.19 |
1212710400000 | 203.65 |
1212969600000 | 203.29 |
1213056000000 | 202.25 |
1213142400000 | 199.09 |
1213228800000 | 200.79 |
1213315200000 | 202.4 |
1213574400000 | 204.12 |
1213660800000 | 203.74 |
1213747200000 | 201.15 |
1213833600000 | 199.83 |
1213920000000 | 196.35 |
1214179200000 | 195.3 |
1214265600000 | 194.68 |
1214352000000 | 197.66 |
1214438400000 | 192.22 |
1214524800000 | 189.4 |
1214784000000 | 189.47 |
1214870400000 | 187.67 |
1214956800000 | 186.05 |
1215043200000 | 186.9 |
1215129600000 | 185.78 |
1215388800000 | 186.88 |
1215475200000 | 186.52 |
1215561600000 | 186.48 |
1215648000000 | 185.18 |
1215734400000 | 180.71 |
1215993600000 | 180.82 |
1216080000000 | 174.98 |
1216166400000 | 178.26 |
1216252800000 | 184.14 |
1216339200000 | 187.8 |
1216598400000 | 188.54 |
1216684800000 | 189.5 |
1216771200000 | 193.57 |
1216857600000 | 190.01 |
1216944000000 | 189.39 |
1217203200000 | 186.49 |
1217289600000 | 188.11 |
1217376000000 | 190.7 |
1217462400000 | 189.51 |
1217548800000 | 186.69 |
1217808000000 | 186.15 |
1217894400000 | 191.05 |
1217980800000 | 194.1 |
1218067200000 | 192.47 |
1218153600000 | 194.71 |
1218412800000 | 197.19 |
1218499200000 | 194.55 |
1218585600000 | 188.81 |
1218672000000 | 191.2 |
1218758400000 | 192.83 |
1219017600000 | 191.22 |
1219104000000 | 186.18 |
1219190400000 | 186.87 |
1219276800000 | 184.5 |
1219363200000 | 189.49 |
1219622400000 | 187.03 |
1219708800000 | 187.05 |
1219795200000 | 187.77 |
1219881600000 | 190.36 |
1219968000000 | 189.01 |
1220227200000 | 187.19 |
1220313600000 | 189.31 |
1220400000000 | 187.48 |
1220486400000 | 181.28 |
1220572800000 | 176.41 |
1220832000000 | 183.92 |
1220918400000 | 179.13 |
1221004800000 | 178.62 |
1221091200000 | 175.86 |
1221177600000 | 180.04 |
1221436800000 | 172.11 |
1221523200000 | 168.25 |
1221609600000 | 163.17 |
1221696000000 | 167.2 |
1221782400000 | 180.95 |
1222041600000 | 177.25 |
1222128000000 | 172.95 |
1222214400000 | 172.46 |
1222300800000 | 175.67 |
1222387200000 | 173.73 |
1222646400000 | 159.85 |
1222732800000 | 163.51 |
1222819200000 | 162.51 |
1222905600000 | 157.28 |
1222992000000 | 158.48 |
1223251200000 | 141.99 |
1223337600000 | 139.4 |
1223424000000 | 130.65 |
1223510400000 | 125.64 |
1223596800000 | 117.6 |
1223856000000 | 129.48 |
1223942400000 | 136.01 |
1224028800000 | 125.82 |
1224115200000 | 121.7 |
1224201600000 | 124.99 |
1224460800000 | 129.26 |
1224547200000 | 127.22 |
1224633600000 | 116.97 |
1224720000000 | 115.23 |
1224806400000 | 105.34 |
1225065600000 | 101.03 |
1225152000000 | 110.26 |
1225238400000 | 116.39 |
1225324800000 | 119.77 |
1225411200000 | 121.35 |
1225670400000 | 122.89 |
1225756800000 | 130.04 |
1225843200000 | 127.32 |
1225929600000 | 117.91 |
1226016000000 | 120.02 |
1226275200000 | 120.43 |
1226361600000 | 114.33 |
1226448000000 | 107.84 |
1226534400000 | 110.74 |
1226620800000 | 110.48 |
1226880000000 | 107.54 |
1226966400000 | 108.78 |
1227052800000 | 103.31 |
1227139200000 | 95.58 |
1227225600000 | 97.38 |
1227484800000 | 105.96 |
1227571200000 | 106.94 |
1227657600000 | 107.57 |
1227744000000 | 109.18 |
1227830400000 | 109.2 |
1228089600000 | 100.45 |
1228176000000 | 102.56 |
1228262400000 | 103.7 |
1228348800000 | 101.82 |
1228435200000 | 101.08 |
1228694400000 | 107.82 |
1228780800000 | 106.86 |
1228867200000 | 108.5 |
1228953600000 | 106.81 |
1229040000000 | 105.13 |
1229299200000 | 104.98 |
1229385600000 | 107.53 |
1229472000000 | 106.77 |
1229558400000 | 107.98 |
1229644800000 | 106.35 |
1229904000000 | 105.53 |
1229990400000 | 105.32 |
1230076800000 | 104.96 |
1230163200000 | 105.24 |
1230249600000 | 106.35 |
1230508800000 | 106.72 |
1230595200000 | 108.73 |
1230681600000 | 109.45 |
1230854400000 | 113.64 |
1231113600000 | 116.63 |
1231200000000 | 119.5 |
1231286400000 | 117.37 |
1231372800000 | 114.98 |
1231459200000 | 111.77 |
1231718400000 | 108.1 |
1231804800000 | 105.93 |
1231891200000 | 101.58 |
1231977600000 | 100.93 |
1232064000000 | 103.68 |
1232323200000 | 102.09 |
1232409600000 | 97.12 |
1232496000000 | 95.96 |
1232582400000 | 95.91 |
1232668800000 | 95.48 |
1232928000000 | 98.26 |
1233014400000 | 99.23 |
1233100800000 | 103.75 |
1233187200000 | 101.21 |
1233273600000 | 98.29 |
1233532800000 | 96.63 |
1233619200000 | 97.73 |
1233705600000 | 100.01 |
1233792000000 | 101.24 |
1233878400000 | 105.23 |
1234137600000 | 106.69 |
1234224000000 | 102.22 |
1234310400000 | 100.95 |
1234396800000 | 99.86 |
1234483200000 | 101.64 |
1234742400000 | 100.47 |
1234828800000 | 96.13 |
1234915200000 | 96.3 |
1235001600000 | 97.04 |
1235088000000 | 94.28 |
1235347200000 | 92.56 |
1235433600000 | 95.71 |
1235520000000 | 95.8 |
1235606400000 | 97.65 |
1235692800000 | 95.27 |
1235952000000 | 89.95 |
1236038400000 | 89.54 |
1236124800000 | 93.44 |
1236211200000 | 89.09 |
1236297600000 | 87.71 |
1236556800000 | 87.77 |
1236643200000 | 92.37 |
1236729600000 | 93 |
1236816000000 | 94.6 |
1236902400000 | 96.32 |
1237161600000 | 98.34 |
1237248000000 | 100.31 |
1237334400000 | 101.27 |
1237420800000 | 99.97 |
1237507200000 | 100.48 |
1237766400000 | 106.9 |
1237852800000 | 106.9 |
1237939200000 | 107.38 |
1238025600000 | 110.06 |
1238112000000 | 107.68 |
1238371200000 | 101.08 |
1238457600000 | 104.58 |
1238544000000 | 107.08 |
1238630400000 | 114.26 |
1238716800000 | 115.67 |
1238976000000 | 115.99 |
1239062400000 | 113.06 |
1239148800000 | 113.08 |
1239235200000 | 117.75 |
1239321600000 | 118.18 |
1239580800000 | 119.38 |
1239667200000 | 117.74 |
1239753600000 | 117.27 |
1239840000000 | 118.96 |
1239926400000 | 120.61 |
1240185600000 | 114.82 |
1240272000000 | 115.38 |
1240358400000 | 116.45 |
1240444800000 | 117.1 |
1240531200000 | 119.34 |
1240790400000 | 117.29 |
1240876800000 | 114.89 |
1240963200000 | 118.44 |
1241049600000 | 122.04 |
1241136000000 | 124.06 |
1241395200000 | 128.15 |
1241481600000 | 127.98 |
1241568000000 | 129.88 |
1241654400000 | 130.89 |
1241740800000 | 133.72 |
1242000000000 | 129.99 |
1242086400000 | 127.56 |
1242172800000 | 122.55 |
1242259200000 | 122.06 |
1242345600000 | 122.17 |
1242604800000 | 124.84 |
1242691200000 | 127.76 |
1242777600000 | 128.28 |
1242864000000 | 124.85 |
1242950400000 | 125.61 |
1243209600000 | 126.22 |
1243296000000 | 127.39 |
1243382400000 | 127.59 |
1243468800000 | 129.8 |
1243555200000 | 130.62 |
1243814400000 | 136.4 |
1243900800000 | 136.51 |
1243987200000 | 133.19 |
1244073600000 | 134.27 |
1244160000000 | 136.25 |
1244419200000 | 135.66 |
1244505600000 | 135.29 |
1244592000000 | 137.53 |
1244678400000 | 138.76 |
1244764800000 | 138.72 |
1245024000000 | 133.96 |
1245110400000 | 130.7 |
1245196800000 | 127.56 |
1245283200000 | 128.87 |
1245369600000 | 130.27 |
1245628800000 | 125.57 |
1245715200000 | 124.72 |
1245801600000 | 126.83 |
1245888000000 | 128.86 |
1245974400000 | 128.38 |
1246233600000 | 130.05 |
1246320000000 | 130.06 |
1246406400000 | 132 |
1246492800000 | 127.24 |
1246579200000 | 127.09 |
1246838400000 | 124.39 |
1246924800000 | 123.5 |
1247011200000 | 120.91 |
1247097600000 | 120.15 |
1247184000000 | 118.56 |
1247443200000 | 120.87 |
1247529600000 | 122.79 |
1247616000000 | 127.61 |
1247702400000 | 128.46 |
1247788800000 | 129.32 |
1248048000000 | 132.07 |
1248134400000 | 132.01 |
1248220800000 | 132.12 |
1248307200000 | 136.51 |
1248393600000 | 136.62 |
1248652800000 | 138.14 |
1248739200000 | 136.3 |
1248825600000 | 136.42 |
1248912000000 | 139.48 |
1248998400000 | 139.87 |
1249257600000 | 143.19 |
1249344000000 | 143.51 |
1249430400000 | 142.21 |
1249516800000 | 143.1 |
1249603200000 | 146.52 |
1249862400000 | 146.02 |
1249948800000 | 142.14 |
1250035200000 | 144.07 |
1250121600000 | 144.86 |
1250208000000 | 142.33 |
1250467200000 | 138.06 |
1250553600000 | 139.95 |
1250640000000 | 139.3 |
1250726400000 | 141.91 |
1250812800000 | 145.19 |
1251072000000 | 146.95 |
1251158400000 | 146.76 |
1251244800000 | 145.99 |
1251331200000 | 144.34 |
1251417600000 | 145.78 |
1251676800000 | 143.41 |
1251763200000 | 141.28 |
1251849600000 | 138.9 |
1251936000000 | 140 |
1252022400000 | 142.19 |
1252281600000 | 143.98 |
1252368000000 | 144.39 |
1252454400000 | 145.33 |
1252540800000 | 146.36 |
1252627200000 | 145.22 |
1252886400000 | 145.39 |
1252972800000 | 146.7 |
1253059200000 | 148.98 |
1253145600000 | 149.65 |
1253232000000 | 149.55 |
1253491200000 | 149.76 |
1253577600000 | 149.74 |
1253664000000 | 149.46 |
1253750400000 | 146.87 |
1253836800000 | 143.92 |
1254096000000 | 145 |
1254182400000 | 145.83 |
1254268800000 | 144.82 |
1254355200000 | 141.81 |
1254441600000 | 139.25 |
1254700800000 | 141.45 |
1254787200000 | 143.23 |
1254873600000 | 143.59 |
1254960000000 | 144.7 |
1255046400000 | 146.62 |
1255305600000 | 148.07 |
1255392000000 | 147.22 |
1255478400000 | 149.5 |
1255564800000 | 151.74 |
1255651200000 | 151.06 |
1255910400000 | 152.52 |
1255996800000 | 152.05 |
1256083200000 | 152.36 |
1256169600000 | 152.72 |
1256256000000 | 152.09 |
1256515200000 | 149.95 |
1256601600000 | 148.78 |
1256688000000 | 143.67 |
1256774400000 | 147.03 |
1256860800000 | 142.34 |
1257120000000 | 143.05 |
1257206400000 | 141.83 |
1257292800000 | 144.65 |
1257379200000 | 146.11 |
1257465600000 | 145.34 |
1257724800000 | 148.72 |
1257811200000 | 148.33 |
1257897600000 | 149.24 |
1257984000000 | 149.01 |
1258070400000 | 148.35 |
1258329600000 | 150.28 |
1258416000000 | 149.3 |
1258502400000 | 149.45 |
1258588800000 | 145.87 |
1258675200000 | 145.28 |
1258934400000 | 148.15 |
1259020800000 | 146.63 |
1259107200000 | 146.7 |
1259193600000 | 142.32 |
1259280000000 | 141.78 |
1259539200000 | 140.9 |
1259625600000 | 144.9 |
1259712000000 | 146.21 |
1259798400000 | 147.27 |
1259884800000 | 150.2 |
1260144000000 | 149.36 |
1260230400000 | 145.3 |
1260316800000 | 143.87 |
1260403200000 | 145.3 |
1260489600000 | 147.57 |
1260748800000 | 147.21 |
1260835200000 | 148.32 |
1260921600000 | 149.24 |
1261008000000 | 147.5 |
1261094400000 | 147.81 |
1261353600000 | 149.62 |
1261440000000 | 151.32 |
1261526400000 | 151.64 |
1261612800000 | 152.83 |
1261699200000 | 152.8 |
1261958400000 | 153.23 |
1262044800000 | 153.95 |
1262131200000 | 154.18 |
1262217600000 | 154.53 |
1262563200000 | 156.11 |
1262649600000 | 155.31 |
1262736000000 | 157.36 |
1262822400000 | 158.24 |
1262908800000 | 158.59 |
1263168000000 | 158.22 |
1263254400000 | 155.71 |
1263340800000 | 156.57 |
1263427200000 | 157.14 |
1263513600000 | 155.28 |
1263772800000 | 155.52 |
1263859200000 | 156.62 |
1263945600000 | 154.17 |
1264032000000 | 152.21 |
1264118400000 | 148.61 |
1264377600000 | 148.51 |
1264464000000 | 146.77 |
1264550400000 | 146.09 |
1264636800000 | 145.52 |
1264723200000 | 145.92 |
1264982400000 | 147.25 |
1265068800000 | 148.72 |
1265155200000 | 148.76 |
1265241600000 | 143.69 |
1265328000000 | 140.38 |
1265587200000 | 139.87 |
1265673600000 | 141.02 |
1265760000000 | 141.83 |
1265846400000 | 142.21 |
1265932800000 | 142.34 |
1266192000000 | 142.24 |
1266278400000 | 144.77 |
1266364800000 | 147.01 |
1266451200000 | 147.7 |
1266537600000 | 148.58 |
1266796800000 | 148.3 |
1266883200000 | 145.39 |
1266969600000 | 145.45 |
1267056000000 | 142.62 |
1267142400000 | 144.05 |
1267401600000 | 145.69 |
1267488000000 | 146.36 |
1267574400000 | 146.65 |
1267660800000 | 146.99 |
1267747200000 | 151.39 |
1268006400000 | 151.71 |
1268092800000 | 150.36 |
1268179200000 | 152.72 |
1268265600000 | 152.86 |
1268352000000 | 153.9 |
1268611200000 | 152.67 |
1268697600000 | 154.24 |
1268784000000 | 155.25 |
1268870400000 | 154.45 |
1268956800000 | 153.91 |
1269216000000 | 153.41 |
1269302400000 | 154.54 |
1269388800000 | 155.69 |
1269475200000 | 157.18 |
1269561600000 | 157.31 |
1269820800000 | 158.39 |
1269907200000 | 158.86 |
1269993600000 | 159.77 |
1270080000000 | 162.29 |
1270166400000 | 162.26 |
1270425600000 | 163.62 |
1270512000000 | 162.98 |
1270598400000 | 161.86 |
1270684800000 | 160.49 |
1270771200000 | 162.76 |
1271030400000 | 163.56 |
1271116800000 | 162.62 |
1271203200000 | 164.64 |
1271289600000 | 164.46 |
1271376000000 | 160.67 |
1271635200000 | 159.79 |
1271721600000 | 162.83 |
1271808000000 | 162.49 |
1271894400000 | 161.02 |
1271980800000 | 164.15 |
1272240000000 | 164.35 |
1272326400000 | 159.69 |
1272412800000 | 158.92 |
1272499200000 | 161.08 |
1272585600000 | 160 |
1272844800000 | 161.17 |
1272931200000 | 156.97 |
1273017600000 | 154.62 |
1273104000000 | 148.79 |
1273190400000 | 141.75 |
1273449600000 | 152.43 |
1273536000000 | 150.29 |
1273622400000 | 152.95 |
1273708800000 | 151.41 |
1273795200000 | 146.5 |
1274054400000 | 146.19 |
1274140800000 | 146.25 |
1274227200000 | 142.11 |
1274313600000 | 135.84 |
1274400000000 | 137.44 |
1274659200000 | 136.9 |
1274745600000 | 133.39 |
1274832000000 | 135.43 |
1274918400000 | 139.71 |
1275004800000 | 139.66 |
1275264000000 | 139.75 |
1275350400000 | 138.95 |
1275436800000 | 141.23 |
1275523200000 | 142.99 |
1275609600000 | 138.23 |
1275868800000 | 135.45 |
1275955200000 | 134.63 |
1276041600000 | 136.23 |
1276128000000 | 139.1 |
1276214400000 | 140.25 |
1276473600000 | 142.19 |
1276560000000 | 143.46 |
1276646400000 | 143.99 |
1276732800000 | 143.46 |
1276819200000 | 143.89 |
1277078400000 | 145.16 |
1277164800000 | 142.37 |
1277251200000 | 140.24 |
1277337600000 | 137.44 |
1277424000000 | 136.73 |
1277683200000 | 137.29 |
1277769600000 | 131.8 |
1277856000000 | 131.24 |
1277942400000 | 128.67 |
1278028800000 | 130.04 |
1278288000000 | 129.69 |
1278374400000 | 131.86 |
1278460800000 | 133.92 |
1278547200000 | 137.76 |
1278633600000 | 138.01 |
1278892800000 | 137.88 |
1278979200000 | 139.59 |
1279065600000 | 141.16 |
1279152000000 | 139.58 |
1279238400000 | 135.4 |
1279497600000 | 135.3 |
1279584000000 | 135.82 |
1279670400000 | 135.56 |
1279756800000 | 138.14 |
1279843200000 | 139.15 |
1280102400000 | 140.75 |
1280188800000 | 142.16 |
1280275200000 | 141.78 |
1280361600000 | 141.14 |
1280448000000 | 139.65 |
1280707200000 | 143 |
1280793600000 | 142.31 |
1280880000000 | 142.86 |
1280966400000 | 142.49 |
1281052800000 | 141.21 |
1281312000000 | 142.92 |
1281398400000 | 141.24 |
1281484800000 | 136.2 |
1281571200000 | 136.26 |
1281657600000 | 136.43 |
1281916800000 | 135.26 |
1282003200000 | 137.05 |
1282089600000 | 136.76 |
1282176000000 | 134.83 |
1282262400000 | 133.86 |
1282521600000 | 133.13 |
1282608000000 | 129.79 |
1282694400000 | 129.71 |
1282780800000 | 130.43 |
1282867200000 | 132.33 |
1283126400000 | 131.32 |
1283212800000 | 129.8 |
1283299200000 | 134.46 |
1283385600000 | 135.01 |
1283472000000 | 136.57 |
1283731200000 | 137.04 |
1283817600000 | 134.52 |
1283904000000 | 135.3 |
1283990400000 | 136.14 |
1284076800000 | 137.23 |
1284336000000 | 138.41 |
1284422400000 | 137.77 |
1284508800000 | 141.99 |
1284595200000 | 141.76 |
1284681600000 | 141.93 |
1284940800000 | 143.56 |
1285027200000 | 142.89 |
1285113600000 | 141.79 |
1285200000000 | 140.46 |
1285286400000 | 142.56 |
1285545600000 | 142.46 |
1285632000000 | 142.29 |
1285718400000 | 141.9 |
1285804800000 | 141.22 |
1285891200000 | 141.32 |
1286150400000 | 140.25 |
1286236800000 | 142.69 |
1286323200000 | 143.47 |
1286409600000 | 142.8 |
1286496000000 | 142.38 |
1286755200000 | 142.8 |
1286841600000 | 141.7 |
1286928000000 | 143.64 |
1287014400000 | 143.63 |
1287100800000 | 143.03 |
1287360000000 | 143.33 |
1287446400000 | 142.42 |
1287532800000 | 142.38 |
1287619200000 | 143.3 |
1287705600000 | 143.38 |
1287964800000 | 142.7 |
1288051200000 | 143.01 |
1288137600000 | 142.4 |
1288224000000 | 142.08 |
1288310400000 | 141.65 |
1288569600000 | 141.67 |
1288656000000 | 143.16 |
1288742400000 | 143.74 |
1288828800000 | 145.75 |
1288915200000 | 146.93 |
1289174400000 | 146.16 |
1289260800000 | 145.72 |
1289347200000 | 147.79 |
1289433600000 | 146.98 |
1289520000000 | 145.7 |
1289779200000 | 146.71 |
1289865600000 | 144.54 |
1289952000000 | 144.67 |
1290038400000 | 147.93 |
1290124800000 | 147.77 |
1290384000000 | 147.09 |
1290470400000 | 143.61 |
1290556800000 | 145.15 |
1290643200000 | 145.7 |
1290729600000 | 144.81 |
1290988800000 | 143.84 |
1291075200000 | 141.73 |
1291161600000 | 145.25 |
1291248000000 | 147.47 |
1291334400000 | 146.67 |
1291593600000 | 146.22 |
1291680000000 | 147.62 |
1291766400000 | 149.42 |
1291852800000 | 149.37 |
1291939200000 | 149.9 |
1292198400000 | 150.77 |
1292284800000 | 150.88 |
1292371200000 | 150.8 |
1292457600000 | 151.17 |
1292544000000 | 150.37 |
1292803200000 | 149.84 |
1292889600000 | 151.46 |
1292976000000 | 151.3 |
1293062400000 | 150.51 |
1293148800000 | 150.4 |
1293408000000 | 150.08 |
1293494400000 | 148.95 |
1293580800000 | 149.4 |
1293667200000 | 148.59 |
1293753600000 | 148.03 |
1294012800000 | 149.94 |
1294099200000 | 150.83 |
1294185600000 | 152.24 |
1294272000000 | 151.95 |
1294358400000 | 151.05 |
1294617600000 | 149.64 |
1294704000000 | 151.76 |
1294790400000 | 153.88 |
1294876800000 | 154.59 |
1294963200000 | 155.07 |
1295222400000 | 154.41 |
1295308800000 | 155.92 |
1295395200000 | 154.3 |
1295481600000 | 154.7 |
1295568000000 | 155.3 |
1295827200000 | 156.2 |
1295913600000 | 155.84 |
1296000000000 | 156.34 |
1296086400000 | 158.18 |
1296172800000 | 155.06 |
1296432000000 | 154.98 |
1296518400000 | 156.73 |
1296604800000 | 157.39 |
1296691200000 | 156.94 |
1296777600000 | 157.35 |
1297036800000 | 159.16 |
1297123200000 | 159.39 |
1297209600000 | 160.01 |
1297296000000 | 160.39 |
1297382400000 | 160.91 |
1297641600000 | 161.19 |
1297728000000 | 162.16 |
1297814400000 | 163.29 |
1297900800000 | 163.29 |
1297987200000 | 163.81 |
1298246400000 | 162.68 |
1298332800000 | 160.13 |
1298419200000 | 158.55 |
1298505600000 | 156.72 |
1298592000000 | 158.32 |
1298851200000 | 160.2 |
1298937600000 | 159.41 |
1299024000000 | 158.14 |
1299110400000 | 160.77 |
1299196800000 | 160.58 |
1299456000000 | 158.91 |
1299542400000 | 160.11 |
1299628800000 | 160.31 |
1299715200000 | 157.85 |
1299801600000 | 155.49 |
1300060800000 | 152.75 |
1300147200000 | 146.77 |
1300233600000 | 145.31 |
1300320000000 | 145.21 |
1300406400000 | 150.54 |
1300665600000 | 152.88 |
1300752000000 | 153.75 |
1300838400000 | 153.35 |
1300924800000 | 154.5 |
1301011200000 | 155.07 |
1301270400000 | 155.65 |
1301356800000 | 156.63 |
1301443200000 | 159.41 |
1301529600000 | 158.94 |
1301616000000 | 162.18 |
1301875200000 | 161.74 |
1301961600000 | 162.3 |
1302048000000 | 164.69 |
1302134400000 | 163.88 |
1302220800000 | 164.69 |
1302480000000 | 163.66 |
1302566400000 | 159.98 |
1302652800000 | 161.03 |
1302739200000 | 159.24 |
1302825600000 | 159.35 |
1303084800000 | 154.6 |
1303171200000 | 155.86 |
1303257600000 | 158.98 |
1303344000000 | 158.95 |
1303430400000 | 158.95 |
1303689600000 | 159.21 |
1303776000000 | 159.75 |
1303862400000 | 162.32 |
1303948800000 | 162.03 |
1304035200000 | 161.82 |
1304294400000 | 162.26 |
1304380800000 | 160.93 |
1304467200000 | 159.32 |
1304553600000 | 156.1 |
1304640000000 | 157.45 |
1304899200000 | 156.34 |
1304985600000 | 157.9 |
1305072000000 | 157.93 |
1305158400000 | 156.48 |
1305244800000 | 155.4 |
1305504000000 | 154.8 |
1305590400000 | 154.68 |
1305676800000 | 156.11 |
1305763200000 | 157.23 |
1305849600000 | 155.53 |
1306108800000 | 152.94 |
1306195200000 | 153.86 |
1306281600000 | 154.08 |
1306368000000 | 153.49 |
1306454400000 | 154.24 |
1306713600000 | 154.09 |
1306800000000 | 156.8 |
1306886400000 | 154.25 |
1306972800000 | 153.03 |
1307059200000 | 151.83 |
1307318400000 | 149.85 |
1307404800000 | 150.51 |
1307491200000 | 148.78 |
1307577600000 | 149.69 |
1307664000000 | 147.62 |
1307923200000 | 147.58 |
1308009600000 | 150.39 |
1308096000000 | 148.09 |
1308182400000 | 146.92 |
1308268800000 | 147.07 |
1308528000000 | 147.27 |
1308614400000 | 149.59 |
1308700800000 | 149.6 |
1308787200000 | 147.67 |
1308873600000 | 147.06 |
1309132800000 | 148.34 |
1309219200000 | 149.71 |
1309305600000 | 152.2 |
1309392000000 | 154.17 |
1309478400000 | 155.78 |
1309737600000 | 156.38 |
1309824000000 | 156.21 |
1309910400000 | 155.04 |
1309996800000 | 156.47 |
1310083200000 | 153.94 |
1310342400000 | 149.71 |
1310428800000 | 147.37 |
1310515200000 | 148.22 |
1310601600000 | 147.37 |
1310688000000 | 147.13 |
1310947200000 | 145.03 |
1311033600000 | 146.7 |
1311120000000 | 147.82 |
1311206400000 | 149.92 |
1311292800000 | 150.25 |
1311552000000 | 149.02 |
1311638400000 | 148.81 |
1311724800000 | 145.86 |
1311811200000 | 144.57 |
1311897600000 | 142.82 |
1312156800000 | 140.35 |
1312243200000 | 138.3 |
1312329600000 | 136.53 |
1312416000000 | 134.31 |
1312502400000 | 131.94 |
1312761600000 | 124.72 |
1312848000000 | 126.41 |
1312934400000 | 121.73 |
1313020800000 | 125.59 |
1313107200000 | 127.15 |
1313366400000 | 129.48 |
1313452800000 | 128.77 |
1313539200000 | 128.96 |
1313625600000 | 123.58 |
1313712000000 | 121.62 |
1313971200000 | 122.21 |
1314057600000 | 123.76 |
1314144000000 | 125.15 |
1314230400000 | 125.01 |
1314316800000 | 124.65 |
1314576000000 | 127.8 |
1314662400000 | 127.92 |
1314748800000 | 129.4 |
1314835200000 | 129.39 |
1314921600000 | 125.99 |
1315180800000 | 123.25 |
1315267200000 | 121.78 |
1315353600000 | 125.32 |
1315440000000 | 125.25 |
1315526400000 | 121.87 |
1315785600000 | 118.88 |
1315872000000 | 120.27 |
1315958400000 | 121.22 |
1316044800000 | 124.13 |
1316131200000 | 125.2 |
1316390400000 | 122.25 |
1316476800000 | 122.7 |
1316563200000 | 120.33 |
1316649600000 | 115.37 |
1316736000000 | 116.02 |
1316995200000 | 117.27 |
1317081600000 | 121.56 |
1317168000000 | 119.85 |
1317254400000 | 121.77 |
1317340800000 | 119.41 |
1317600000000 | 115.7 |
1317686400000 | 115.06 |
1317772800000 | 117.52 |
1317859200000 | 120.23 |
1317945600000 | 120.81 |
1318204800000 | 123.67 |
1318291200000 | 123.94 |
1318377600000 | 126.92 |
1318464000000 | 125.18 |
1318550400000 | 127.29 |
1318809600000 | 124.94 |
1318896000000 | 125.06 |
1318982400000 | 125.31 |
1319068800000 | 124.27 |
1319155200000 | 126.15 |
1319414400000 | 127.93 |
1319500800000 | 125.91 |
1319587200000 | 126.51 |
1319673600000 | 132.13 |
1319760000000 | 132.21 |
1320019200000 | 131.32 |
1320105600000 | 126.67 |
1320192000000 | 127.52 |
1320278400000 | 129.29 |
1320364800000 | 129.03 |
1320624000000 | 128.99 |
1320710400000 | 129.11 |
1320796800000 | 125.85 |
1320883200000 | 125.28 |
1320969600000 | 127.43 |
1321228800000 | 126.04 |
1321315200000 | 125 |
1321401600000 | 123.88 |
1321488000000 | 122.49 |
1321574400000 | 121.79 |
1321833600000 | 119.14 |
1321920000000 | 118.63 |
1322006400000 | 116.94 |
1322092800000 | 115.94 |
1322179200000 | 116.66 |
1322438400000 | 120.95 |
1322524800000 | 121.45 |
1322611200000 | 125.66 |
1322697600000 | 125.84 |
1322784000000 | 126.8 |
1323043200000 | 128.13 |
1323129600000 | 127.06 |
1323216000000 | 127.53 |
1323302400000 | 124.52 |
1323388800000 | 126.05 |
1323648000000 | 124.28 |
1323734400000 | 123.12 |
1323820800000 | 121.24 |
1323907200000 | 121.4 |
1323993600000 | 121.18 |
1324252800000 | 120.15 |
1324339200000 | 123.17 |
1324425600000 | 123.45 |
1324512000000 | 124.86 |
1324598400000 | 125.61 |
1324857600000 | 125.61 |
1324944000000 | 125.33 |
1325030400000 | 123.49 |
1325116800000 | 124.2 |
1325203200000 | 124.01 |
1325462400000 | 124.94 |
1325548800000 | 126.7 |
1325635200000 | 126.02 |
1325721600000 | 125.11 |
1325808000000 | 124.38 |
1326067200000 | 123.84 |
1326153600000 | 125.76 |
1326240000000 | 125.73 |
1326326400000 | 126.09 |
1326412800000 | 125.68 |
1326672000000 | 125.41 |
1326758400000 | 126.83 |
1326844800000 | 128.02 |
1326931200000 | 130.39 |
1327017600000 | 131.11 |
1327276800000 | 132.25 |
1327363200000 | 132.39 |
1327449600000 | 133.54 |
1327536000000 | 133.37 |
1327622400000 | 131.82 |
1327881600000 | 129.83 |
1327968000000 | 129.9 |
1328054400000 | 132.15 |
1328140800000 | 132.61 |
1328227200000 | 134.86 |
1328486400000 | 134.78 |
1328572800000 | 136.02 |
1328659200000 | 136.59 |
1328745600000 | 137.7 |
1328832000000 | 136.16 |
1329091200000 | 136.54 |
1329177600000 | 137.29 |
1329264000000 | 137.61 |
1329350400000 | 138.74 |
1329436800000 | 141.34 |
1329696000000 | 143.09 |
1329782400000 | 143.11 |
1329868800000 | 143.23 |
1329955200000 | 143.3 |
1330041600000 | 145.38 |
1330300800000 | 144.38 |
1330387200000 | 144.95 |
1330473600000 | 144.97 |
1330560000000 | 145.76 |
1330646400000 | 146.1 |
1330905600000 | 144.85 |
1330992000000 | 140.01 |
1331078400000 | 140.9 |
1331164800000 | 144.5 |
1331251200000 | 146.11 |
1331510400000 | 145.52 |
1331596800000 | 148.46 |
1331683200000 | 150.23 |
1331769600000 | 150.63 |
1331856000000 | 151.73 |
1332115200000 | 152.31 |
1332201600000 | 151.5 |
1332288000000 | 150.59 |
1332374400000 | 147.56 |
1332460800000 | 147.92 |
1332720000000 | 150.11 |
1332806400000 | 150.6 |
1332892800000 | 148.51 |
1332979200000 | 146.1 |
1333065600000 | 147.07 |
1333324800000 | 147.66 |
1333411200000 | 146.73 |
1333497600000 | 143.27 |
1333584000000 | 142.56 |
1333670400000 | 142.56 |
1333929600000 | 140.95 |
1334016000000 | 136.38 |
1334102400000 | 137.44 |
1334188800000 | 139.22 |
1334275200000 | 137.05 |
1334534400000 | 135.73 |
1334620800000 | 138.88 |
1334707200000 | 138.95 |
1334793600000 | 138.31 |
1334880000000 | 139.01 |
1335139200000 | 135.8 |
1335225600000 | 137.18 |
1335312000000 | 139.22 |
1335398400000 | 138.94 |
1335484800000 | 139.24 |
1335744000000 | 137.61 |
1335830400000 | 138.08 |
1335916800000 | 137.01 |
1336003200000 | 136.49 |
1336089600000 | 133.68 |
1336348800000 | 133.38 |
1336435200000 | 131.89 |
1336521600000 | 130.19 |
1336608000000 | 131.71 |
1336694400000 | 130.99 |
1336953600000 | 128.51 |
1337040000000 | 127.2 |
1337126400000 | 126.42 |
1337212800000 | 124.13 |
1337299200000 | 122.38 |
1337558400000 | 123.54 |
1337644800000 | 125.68 |
1337731200000 | 122.37 |
1337817600000 | 123.2 |
1337904000000 | 123.17 |
1338163200000 | 122.97 |
1338249600000 | 124.05 |
1338336000000 | 120.82 |
1338422400000 | 119.66 |
1338508800000 | 116.67 |
1338768000000 | 116.76 |
1338854400000 | 118.21 |
1338940800000 | 121.54 |
1339027200000 | 123.19 |
1339113600000 | 122.6 |
1339372800000 | 122.05 |
1339459200000 | 122.35 |
1339545600000 | 122.11 |
1339632000000 | 122.5 |
1339718400000 | 123.38 |
1339977600000 | 123.59 |
1340064000000 | 125.67 |
1340150400000 | 127.19 |
1340236800000 | 126.42 |
1340323200000 | 126.46 |
1340582400000 | 122.82 |
1340668800000 | 122.39 |
1340755200000 | 124.27 |
1340841600000 | 123.81 |
1340928000000 | 129.12 |
1341187200000 | 128.82 |
1341273600000 | 130.91 |
1341360000000 | 130.47 |
1341446400000 | 129.32 |
1341532800000 | 126.84 |
1341792000000 | 126.24 |
1341878400000 | 125.7 |
1341964800000 | 125.99 |
1342051200000 | 123.72 |
1342137600000 | 125.36 |
1342396800000 | 124.59 |
1342483200000 | 125.01 |
1342569600000 | 125.9 |
1342656000000 | 126.34 |
1342742400000 | 123.79 |
1343001600000 | 121.06 |
1343088000000 | 119.57 |
1343174400000 | 119.46 |
1343260800000 | 122.84 |
1343347200000 | 125.99 |
1343606400000 | 126.02 |
1343692800000 | 125.57 |
1343779200000 | 125.39 |
1343865600000 | 123.28 |
1343952000000 | 126.93 |
1344211200000 | 127.88 |
1344297600000 | 130.08 |
1344384000000 | 129.53 |
1344470400000 | 130.28 |
1344556800000 | 129.47 |
1344816000000 | 129.46 |
1344902400000 | 130.3 |
1344988800000 | 130.15 |
1345075200000 | 132.49 |
1345161600000 | 133.49 |
1345420800000 | 133.03 |
1345507200000 | 133.97 |
1345593600000 | 132.79 |
1345680000000 | 131.19 |
1345766400000 | 131.21 |
1346025600000 | 131.46 |
1346112000000 | 130.73 |
1346198400000 | 130.88 |
1346284800000 | 129.24 |
1346371200000 | 129.83 |
1346630400000 | 129.88 |
1346716800000 | 129.46 |
1346803200000 | 129.13 |
1346889600000 | 132.97 |
1346976000000 | 134.02 |
1347235200000 | 134.14 |
1347321600000 | 134.14 |
1347408000000 | 135.19 |
1347494400000 | 135.14 |
1347580800000 | 139.78 |
1347840000000 | 139.82 |
1347926400000 | 138.39 |
1348012800000 | 138.21 |
1348099200000 | 136.97 |
1348185600000 | 137.52 |
1348444800000 | 136.16 |
1348531200000 | 135.97 |
1348617600000 | 132.88 |
1348704000000 | 133.78 |
1348790400000 | 132.62 |
1349049600000 | 134.17 |
1349136000000 | 134.36 |
1349222400000 | 134.71 |
1349308800000 | 135.74 |
1349395200000 | 137.2 |
1349654400000 | 135.24 |
1349740800000 | 133.93 |
1349827200000 | 133.02 |
1349913600000 | 134.26 |
1350000000000 | 133.73 |
1350259200000 | 134.96 |
1350345600000 | 137.55 |
1350432000000 | 138.91 |
1350518400000 | 140.15 |
1350604800000 | 138.58 |
1350864000000 | 139.09 |
1350950400000 | 136.57 |
1351036800000 | 136.39 |
1351123200000 | 137.39 |
1351209600000 | 136.04 |
1351468800000 | 135.84 |
1351555200000 | 136.27 |
1351641600000 | 137 |
1351728000000 | 138.48 |
1351814400000 | 138.52 |
1352073600000 | 137.19 |
1352160000000 | 138.2 |
1352246400000 | 135.19 |
1352332800000 | 133.77 |
1352419200000 | 132.91 |
1352678400000 | 132.52 |
1352764800000 | 132.47 |
1352851200000 | 132.38 |
1352937600000 | 133.87 |
1353024000000 | 133.68 |
1353283200000 | 136.68 |
1353369600000 | 137.6 |
1353456000000 | 139.08 |
1353542400000 | 140.32 |
1353628800000 | 141.56 |
1353888000000 | 140.95 |
1353974400000 | 140.78 |
1354060800000 | 140.13 |
1354147200000 | 142.39 |
1354233600000 | 142.89 |
1354492800000 | 142.78 |
1354579200000 | 142.17 |
1354665600000 | 143.31 |
1354752000000 | 143.73 |
1354838400000 | 143.72 |
1355097600000 | 143.69 |
1355184000000 | 144.87 |
1355270400000 | 146.42 |
1355356800000 | 147.59 |
1355443200000 | 147.49 |
1355702400000 | 148.98 |
1355788800000 | 151.11 |
1355875200000 | 152.63 |
1355961600000 | 153.16 |
1356048000000 | 151.53 |
1356307200000 | 152.36 |
1356393600000 | 152.36 |
1356480000000 | 154.25 |
1356566400000 | 154.55 |
1356652800000 | 153.77 |
1356912000000 | 155.42 |
1357084800000 | 159.89 |
1357171200000 | 158.85 |
1357257600000 | 161.85 |
1357516800000 | 160.99 |
1357603200000 | 159.31 |
1357689600000 | 161.43 |
1357776000000 | 163.53 |
1357862400000 | 165.67 |
1358121600000 | 166.02 |
1358208000000 | 165.34 |
1358294400000 | 164.2 |
1358380800000 | 167.09 |
1358467200000 | 168.37 |
1358726400000 | 168.46 |
1358812800000 | 166.54 |
1358899200000 | 165.89 |
1358985600000 | 169.27 |
1359072000000 | 172.49 |
1359331200000 | 171.69 |
1359417600000 | 172.7 |
1359504000000 | 173.38 |
1359590400000 | 173.25 |
1359676800000 | 177.04 |
1359936000000 | 174.6 |
1360022400000 | 176.11 |
1360108800000 | 176.93 |
1360195200000 | 175.44 |
1360281600000 | 175.61 |
1360540800000 | 176.4 |
1360627200000 | 177.14 |
1360713600000 | 177.84 |
1360800000000 | 176.39 |
1360886400000 | 176.8 |
1361145600000 | 177.57 |
1361232000000 | 178.28 |
1361318400000 | 177.51 |
1361404800000 | 173.26 |
1361491200000 | 175.14 |
1361750400000 | 175.72 |
1361836800000 | 170.28 |
1361923200000 | 171.84 |
1362009600000 | 173.91 |
1362096000000 | 175.25 |
1362355200000 | 175.43 |
1362441600000 | 177.58 |
1362528000000 | 178.13 |
1362614400000 | 180.58 |
1362700800000 | 184.16 |
1362960000000 | 184.9 |
1363046400000 | 184.73 |
1363132800000 | 184.05 |
1363219200000 | 185.95 |
1363305600000 | 185 |
1363564800000 | 182.55 |
1363651200000 | 181.79 |
1363737600000 | 184.09 |
1363824000000 | 182.45 |
1363910400000 | 181.76 |
1364169600000 | 180.28 |
1364256000000 | 180.35 |
1364342400000 | 179.65 |
1364428800000 | 179.54 |
1364515200000 | 179.54 |
1364774400000 | 178.17 |
1364860800000 | 178.13 |
1364947200000 | 175.91 |
1365033600000 | 181.81 |
1365120000000 | 183.34 |
1365379200000 | 187.38 |
1365465600000 | 188.8 |
1365552000000 | 192.99 |
1365638400000 | 194.58 |
1365724800000 | 192.09 |
1365984000000 | 187.65 |
1366070400000 | 187.55 |
1366156800000 | 184.97 |
1366243200000 | 185.26 |
1366329600000 | 188.04 |
1366588800000 | 189.17 |
1366675200000 | 191.78 |
1366761600000 | 193.28 |
1366848000000 | 194.82 |
1366934400000 | 191.02 |
1367193600000 | 193.44 |
1367280000000 | 192.99 |
1367366400000 | 191.94 |
1367452800000 | 193.14 |
1367539200000 | 196.81 |
1367798400000 | 197.15 |
1367884800000 | 198.81 |
1367971200000 | 200.03 |
1368057600000 | 199.67 |
1368144000000 | 204.27 |
1368403200000 | 204.42 |
1368489600000 | 206.06 |
1368576000000 | 207.54 |
1368662400000 | 206.62 |
1368748800000 | 208.8 |
1369008000000 | 209.42 |
1369094400000 | 210.05 |
1369180800000 | 211.25 |
1369267200000 | 203.44 |
1369353600000 | 202.85 |
1369612800000 | 201.86 |
1369699200000 | 205.52 |
1369785600000 | 202.48 |
1369872000000 | 202.39 |
1369958400000 | 199.83 |
1370217600000 | 196.76 |
1370304000000 | 198.52 |
1370390400000 | 193.8 |
1370476800000 | 192.11 |
1370563200000 | 192.11 |
1370822400000 | 196.26 |
1370908800000 | 190.69 |
1370995200000 | 188.11 |
1371081600000 | 185.27 |
1371168000000 | 186.32 |
1371427200000 | 188.83 |
1371513600000 | 191.08 |
1371600000000 | 189.49 |
1371686400000 | 188.46 |
1371772800000 | 186.6 |
1372032000000 | 183.7 |
1372118400000 | 185.41 |
1372204800000 | 186.1 |
1372291200000 | 189.5 |
1372377600000 | 191.08 |
1372636800000 | 193.4 |
1372723200000 | 194.54 |
1372809600000 | 192.4 |
1372896000000 | 194.34 |
1372982400000 | 195.64 |
1373241600000 | 197.33 |
1373328000000 | 198.66 |
1373414400000 | 197.66 |
1373500800000 | 198.27 |
1373587200000 | 199.72 |
1373846400000 | 200.99 |
1373932800000 | 199.94 |
1374019200000 | 201.14 |
1374105600000 | 204.5 |
1374192000000 | 204.53 |
1374451200000 | 203.9 |
1374537600000 | 205.02 |
1374624000000 | 206.11 |
1374710400000 | 204.65 |
1374796800000 | 201.28 |
1375056000000 | 199.79 |
1375142400000 | 200.49 |
1375228800000 | 200.71 |
1375315200000 | 204.92 |
1375401600000 | 205.26 |
1375660800000 | 204.28 |
1375747200000 | 201.96 |
1375833600000 | 198.95 |
1375920000000 | 199.11 |
1376006400000 | 200.09 |
1376265600000 | 200.55 |
1376352000000 | 204.31 |
1376438400000 | 204.51 |
1376524800000 | 201.88 |
1376611200000 | 201.94 |
1376870400000 | 201.57 |
1376956800000 | 199.17 |
1377043200000 | 198.74 |
1377129600000 | 201.81 |
1377216000000 | 203.22 |
1377475200000 | 202.56 |
1377561600000 | 197.3 |
1377648000000 | 197.47 |
1377734400000 | 198.72 |
1377820800000 | 196.42 |
1378080000000 | 200.16 |
1378166400000 | 201.8 |
1378252800000 | 202.52 |
1378339200000 | 203.68 |
1378425600000 | 202.4 |
1378684800000 | 205.64 |
1378771200000 | 209.54 |
1378857600000 | 209.55 |
1378944000000 | 207.52 |
1379030400000 | 207.8 |
1379289600000 | 208.57 |
1379376000000 | 209.53 |
1379462400000 | 210.01 |
1379548800000 | 213.15 |
1379635200000 | 212.35 |
1379894400000 | 209.84 |
1379980800000 | 209.74 |
1380067200000 | 209.57 |
1380153600000 | 210.11 |
1380240000000 | 208.54 |
1380499200000 | 206.49 |
1380585600000 | 207.88 |
1380672000000 | 205.89 |
1380758400000 | 205.13 |
1380844800000 | 205.44 |
1381104000000 | 204 |
1381190400000 | 202.59 |
1381276800000 | 202.97 |
1381363200000 | 208.17 |
1381449600000 | 210.1 |
1381708800000 | 210.3 |
1381795200000 | 211.03 |
1381881600000 | 212.79 |
1381968000000 | 212.72 |
1382054400000 | 214.02 |
1382313600000 | 215.17 |
1382400000000 | 216.58 |
1382486400000 | 213.08 |
1382572800000 | 214.12 |
1382659200000 | 213.55 |
1382918400000 | 214.6 |
1383004800000 | 216.15 |
1383091200000 | 216.06 |
1383177600000 | 214.7 |
1383264000000 | 214.85 |
1383523200000 | 215.43 |
1383609600000 | 214.25 |
1383696000000 | 216.09 |
1383782400000 | 214.36 |
1383868800000 | 214.85 |
1384128000000 | 216.19 |
1384214400000 | 216.61 |
1384300800000 | 216.2 |
1384387200000 | 218.89 |
1384473600000 | 220.67 |
1384732800000 | 221.01 |
1384819200000 | 220.35 |
1384905600000 | 218.9 |
1384992000000 | 221.77 |
1385078400000 | 223.16 |
1385337600000 | 224.22 |
1385424000000 | 223.32 |
1385510400000 | 225.35 |
1385596800000 | 226.45 |
1385683200000 | 226.76 |
1385942400000 | 227.01 |
1386028800000 | 224.23 |
1386115200000 | 223.08 |
1386201600000 | 220.87 |
1386288000000 | 224 |
1386547200000 | 225.88 |
1386633600000 | 225.17 |
1386720000000 | 222.64 |
1386806400000 | 222.12 |
1386892800000 | 221.84 |
1387152000000 | 223.35 |
1387238400000 | 221.94 |
1387324800000 | 225.63 |
1387411200000 | 228.53 |
1387497600000 | 229.14 |
1387756800000 | 230.5 |
1387843200000 | 231.4 |
1387929600000 | 231.4 |
1388016000000 | 232.75 |
1388102400000 | 235.48 |
1388361600000 | 236.3 |
1388448000000 | 236.97 |
1388620800000 | 234.21 |
1388707200000 | 233.34 |
1388966400000 | 232.86 |
1389052800000 | 233.95 |
1389139200000 | 234.99 |
1389225600000 | 234.38 |
1389312000000 | 234.57 |
1389571200000 | 232.23 |
1389657600000 | 232.97 |
1389744000000 | 236.38 |
1389830400000 | 235.82 |
1389916800000 | 235.73 |
1390176000000 | 235.11 |
1390262400000 | 235.42 |
1390348800000 | 235.48 |
1390435200000 | 232.99 |
1390521600000 | 225.93 |
1390780800000 | 223.86 |
1390867200000 | 225.37 |
1390953600000 | 224.01 |
1391040000000 | 224.52 |
1391126400000 | 221.73 |
1391385600000 | 216.77 |
1391472000000 | 215.42 |
1391558400000 | 215.98 |
1391644800000 | 220.2 |
1391731200000 | 223.75 |
1391990400000 | 223.99 |
1392076800000 | 227.13 |
1392163200000 | 228.3 |
1392249600000 | 227.88 |
1392336000000 | 228.22 |
1392595200000 | 228.91 |
1392681600000 | 231 |
1392768000000 | 230.34 |
1392854400000 | 230.13 |
1392940800000 | 232.01 |
1393200000000 | 232.57 |
1393286400000 | 232.15 |
1393372800000 | 231.4 |
1393459200000 | 231.04 |
1393545600000 | 232.4 |
1393804800000 | 228.06 |
1393891200000 | 232.37 |
1393977600000 | 233.3 |
1394064000000 | 236.38 |
1394150400000 | 236.2 |
1394409600000 | 235.5 |
1394496000000 | 235.02 |
1394582400000 | 232.73 |
1394668800000 | 229.84 |
1394755200000 | 226.52 |
1395014400000 | 228.37 |
1395100800000 | 229.46 |
1395187200000 | 229.01 |
1395273600000 | 229.82 |
1395360000000 | 229.86 |
1395619200000 | 228.7 |
1395705600000 | 230.29 |
1395792000000 | 230.92 |
1395878400000 | 230.57 |
1395964800000 | 233.8 |
1396224000000 | 235.72 |
1396310400000 | 238.15 |
1396396800000 | 238.93 |
1396483200000 | 239.31 |
1396569600000 | 238.38 |
1396828800000 | 235.15 |
1396915200000 | 232.83 |
1397001600000 | 233.12 |
1397088000000 | 230.47 |
1397174400000 | 228.27 |
1397433600000 | 229.07 |
1397520000000 | 228.49 |
1397606400000 | 232.64 |
1397692800000 | 233.45 |
1397779200000 | 233.45 |
1398038400000 | 233.61 |
1398124800000 | 235.6 |
1398211200000 | 235.04 |
1398297600000 | 234.96 |
1398384000000 | 233.53 |
1398643200000 | 234.99 |
1398729600000 | 236.1 |
1398816000000 | 235.79 |
1398902400000 | 236.47 |
1398988800000 | 236.1 |
1399248000000 | 235.61 |
1399334400000 | 234.09 |
1399420800000 | 234.19 |
1399507200000 | 234.7 |
1399593600000 | 233.97 |
1399852800000 | 235.99 |
1399939200000 | 236.65 |
1400025600000 | 235.63 |
1400112000000 | 233.3 |
1400198400000 | 232.63 |
1400457600000 | 232.2 |
1400544000000 | 231.71 |
1400630400000 | 232.75 |
1400716800000 | 234.04 |
1400803200000 | 235.25 |
1401062400000 | 236.51 |
1401148800000 | 237.13 |
1401235200000 | 236.56 |
1401321600000 | 236.86 |
1401408000000 | 237.47 |
1401667200000 | 238.92 |
1401753600000 | 239.35 |
1401840000000 | 239.98 |
1401926400000 | 240.68 |
1402012800000 | 242.47 |
1402272000000 | 242.78 |
1402358400000 | 242.12 |
1402444800000 | 240.25 |
1402531200000 | 239.83 |
1402617600000 | 240.67 |
1402876800000 | 240.09 |
1402963200000 | 240.97 |
1403049600000 | 242.16 |
1403136000000 | 243.26 |
1403222400000 | 243.46 |
1403481600000 | 242.79 |
1403568000000 | 242.24 |
1403654400000 | 240.95 |
1403740800000 | 240.21 |
1403827200000 | 240.13 |
1404086400000 | 240.55 |
1404172800000 | 242.41 |
1404259200000 | 243.09 |
1404345600000 | 244.93 |
1404432000000 | 244.64 |
1404691200000 | 242.77 |
1404777600000 | 240.23 |
1404864000000 | 240.89 |
1404950400000 | 238.04 |
1405036800000 | 238.16 |
1405296000000 | 240.3 |
1405382400000 | 240.12 |
1405468800000 | 241.83 |
1405555200000 | 239.52 |
1405641600000 | 239.69 |
1405900800000 | 239 |
1405987200000 | 240.89 |
1406073600000 | 241.21 |
1406160000000 | 242.17 |
1406246400000 | 241.54 |
1406505600000 | 241.56 |
1406592000000 | 241.81 |
1406678400000 | 242.24 |
1406764800000 | 239.32 |
1406851200000 | 236.92 |
1407110400000 | 237.33 |
1407196800000 | 236.29 |
1407283200000 | 234.14 |
1407369600000 | 232.61 |
1407456000000 | 232.15 |
1407715200000 | 234.62 |
1407801600000 | 234.44 |
1407888000000 | 235.92 |
1407974400000 | 237.1 |
1408060800000 | 236.55 |
1408320000000 | 238.58 |
1408406400000 | 239.94 |
1408492800000 | 240.98 |
1408579200000 | 243.23 |
1408665600000 | 242.85 |
1408924800000 | 243.95 |
1409011200000 | 244.56 |
1409097600000 | 244.8 |
1409184000000 | 243.33 |
1409270400000 | 243.97 |
1409529600000 | 244.7 |
1409616000000 | 246.67 |
1409702400000 | 247.34 |
1409788800000 | 247.28 |
1409875200000 | 246.82 |
1410134400000 | 247.03 |
1410220800000 | 247.42 |
1410307200000 | 248.73 |
1410393600000 | 249.4 |
1410480000000 | 249.75 |
1410739200000 | 249.28 |
1410825600000 | 249.53 |
1410912000000 | 250.7 |
1410998400000 | 254.44 |
1411084800000 | 254.88 |
1411344000000 | 253.37 |
1411430400000 | 251.35 |
1411516800000 | 251.8 |
1411603200000 | 249.41 |
1411689600000 | 250.32 |
1411948800000 | 249.71 |
1412035200000 | 249.35 |
1412121600000 | 246.32 |
1412208000000 | 241.47 |
1412294400000 | 244.55 |
1412553600000 | 244.53 |
1412640000000 | 240.38 |
1412726400000 | 240.97 |
1412812800000 | 237.23 |
1412899200000 | 233.42 |
1413158400000 | 231.34 |
1413244800000 | 230.09 |
1413331200000 | 225.84 |
1413417600000 | 224.46 |
1413504000000 | 228.02 |
1413763200000 | 230.47 |
1413849600000 | 233 |
1413936000000 | 234.3 |
1414022400000 | 237.33 |
1414108800000 | 238.52 |
1414368000000 | 237.52 |
1414454400000 | 240.67 |
1414540800000 | 241.55 |
1414627200000 | 243.15 |
1414713600000 | 252.86 |
1414972800000 | 255.64 |
1415059200000 | 254.07 |
1415145600000 | 258.37 |
1415232000000 | 258.53 |
1415318400000 | 259.03 |
1415577600000 | 259.68 |
1415664000000 | 262.55 |
1415750400000 | 260.74 |
1415836800000 | 262.36 |
1415923200000 | 264.41 |
1416182400000 | 263.57 |
1416268800000 | 266.5 |
1416355200000 | 268.28 |
1416441600000 | 269.16 |
1416528000000 | 269.88 |
1416787200000 | 271.92 |
1416873600000 | 271.58 |
1416960000000 | 271.59 |
1417046400000 | 271.17 |
1417132800000 | 272.48 |
1417392000000 | 270.93 |
1417478400000 | 273.48 |
1417564800000 | 275.34 |
1417651200000 | 274.98 |
1417737600000 | 279.25 |
1417996800000 | 276.55 |
1418083200000 | 271.39 |
1418169600000 | 267.16 |
1418256000000 | 268.45 |
1418342400000 | 262.86 |
1418601600000 | 258.91 |
1418688000000 | 257.26 |
1418774400000 | 259.55 |
1418860800000 | 267.74 |
1418947200000 | 271.06 |
1419206400000 | 273.1 |
1419292800000 | 275.52 |
1419379200000 | 275.41 |
1419465600000 | 275.41 |
1419552000000 | 274.89 |
1419811200000 | 276.18 |
1419897600000 | 271.97 |
1419984000000 | 271.5 |
1420156800000 | 271.19 |
1420416000000 | 263.83 |
1420502400000 | 258.71 |
1420588800000 | 260.54 |
1420675200000 | 266.05 |
1420761600000 | 262.78 |
1421020800000 | 261.32 |
1421107200000 | 261.32 |
1421193600000 | 255.63 |
1421280000000 | 255.67 |
1421366400000 | 258.68 |
1421625600000 | 260.07 |
1421712000000 | 262.25 |
1421798400000 | 262.46 |
1421884800000 | 265.06 |
1421971200000 | 264.15 |
1422230400000 | 266.29 |
1422316800000 | 264.19 |
1422403200000 | 262.26 |
1422489600000 | 263.22 |
1422576000000 | 259.92 |
1422835200000 | 262.25 |
1422921600000 | 266.83 |
1423008000000 | 266.89 |
1423094400000 | 268.28 |
1423180800000 | 270.73 |
1423440000000 | 269.07 |
1423526400000 | 272.2 |
1423612800000 | 273.47 |
1423699200000 | 274.25 |
1423785600000 | 275.52 |
1424044800000 | 275.69 |
1424131200000 | 276.94 |
1424217600000 | 278.23 |
1424304000000 | 278.27 |
1424390400000 | 278.58 |
1424649600000 | 278.82 |
1424736000000 | 280.59 |
1424822400000 | 280.06 |
1424908800000 | 280.6 |
1424995200000 | 281.03 |
1425254400000 | 282.39 |
1425340800000 | 279.97 |
1425427200000 | 278.67 |
1425513600000 | 280.35 |
1425600000000 | 279.66 |
1425859200000 | 279.52 |
1425945600000 | 274.89 |
1426032000000 | 275.57 |
1426118400000 | 277.62 |
1426204800000 | 276.01 |
1426464000000 | 279.04 |
1426550400000 | 278.37 |
1426636800000 | 279.81 |
1426723200000 | 279.16 |
1426809600000 | 281.82 |
1427068800000 | 281.91 |
1427155200000 | 281.54 |
1427241600000 | 278.94 |
1427328000000 | 276.07 |
1427414400000 | 275.5 |
1427673600000 | 279.28 |
1427760000000 | 276.64 |
1427846400000 | 275.71 |
1427932800000 | 278.3 |
1428019200000 | 278.3 |
1428278400000 | 279.25 |
1428364800000 | 282.26 |
1428451200000 | 281.54 |
1428537600000 | 283.13 |
1428624000000 | 283.71 |
1428883200000 | 283.12 |
1428969600000 | 282.1 |
1429056000000 | 283.42 |
1429142400000 | 284.06 |
1429228800000 | 280.9 |
1429488000000 | 281.16 |
1429574400000 | 282.19 |
1429660800000 | 283.21 |
1429747200000 | 283.99 |
1429833600000 | 283.57 |
1430092800000 | 284.85 |
1430179200000 | 284.56 |
1430265600000 | 284.01 |
1430352000000 | 283.52 |
1430438400000 | 285.2 |
1430697600000 | 285.92 |
1430784000000 | 282.81 |
1430870400000 | 281.89 |
1430956800000 | 281.11 |
1431043200000 | 285.54 |
1431302400000 | 285.52 |
1431388800000 | 284.79 |
1431475200000 | 284.02 |
1431561600000 | 285.73 |
1431648000000 | 286.34 |
1431907200000 | 288.17 |
1431993600000 | 289.24 |
1432080000000 | 290.4 |
1432166400000 | 291.42 |
1432252800000 | 290.84 |
1432512000000 | 290.99 |
1432598400000 | 290.92 |
1432684800000 | 294.1 |
1432771200000 | 294.89 |
1432857600000 | 292.78 |
1433116800000 | 293.06 |
1433203200000 | 293.74 |
1433289600000 | 295.41 |
1433376000000 | 294.13 |
1433462400000 | 293.64 |
1433721600000 | 291.82 |
1433808000000 | 289.46 |
1433894400000 | 289.87 |
1433980800000 | 292.55 |
1434067200000 | 290.26 |
1434326400000 | 288.21 |
1434412800000 | 288.69 |
1434499200000 | 289.54 |
1434585600000 | 289.25 |
1434672000000 | 288.04 |
1434931200000 | 293.26 |
1435017600000 | 294.7 |
1435104000000 | 294.34 |
1435190400000 | 292.25 |
1435276800000 | 292.02 |
1435536000000 | 282.56 |
1435622400000 | 281.26 |
1435708800000 | 284.11 |
1435795200000 | 284.48 |
1435881600000 | 283.26 |
1436140800000 | 279.85 |
1436227200000 | 276.96 |
1436313600000 | 271.87 |
1436400000000 | 274.26 |
1436486400000 | 281.62 |
1436745600000 | 285.47 |
1436832000000 | 286.94 |
1436918400000 | 287.85 |
1437004800000 | 289.89 |
1437091200000 | 288.34 |
1437350400000 | 288.92 |
1437436800000 | 287.5 |
1437523200000 | 286.4 |
1437609600000 | 286.05 |
1437696000000 | 282.19 |
1437955200000 | 278.99 |
1438041600000 | 281.7 |
1438128000000 | 284.2 |
1438214400000 | 285.38 |
1438300800000 | 285.55 |
1438560000000 | 284.63 |
1438646400000 | 283.85 |
1438732800000 | 286.58 |
1438819200000 | 285.3 |
1438905600000 | 283.63 |
1439164800000 | 287.47 |
1439251200000 | 285.04 |
1439337600000 | 281.34 |
1439424000000 | 282.41 |
1439510400000 | 281.94 |
1439769600000 | 282.51 |
1439856000000 | 281.83 |
1439942400000 | 278.12 |
1440028800000 | 272.86 |
1440115200000 | 263.72 |
1440374400000 | 246.76 |
1440460800000 | 248 |
1440547200000 | 250.36 |
1440633600000 | 258.28 |
1440720000000 | 260.8 |
1440979200000 | 259.62 |
1441065600000 | 250.05 |
1441152000000 | 251.69 |
1441238400000 | 253.62 |
1441324800000 | 247.05 |
1441584000000 | 248.11 |
1441670400000 | 252.76 |
1441756800000 | 256.78 |
1441843200000 | 255.44 |
1441929600000 | 254.69 |
1442188800000 | 252.42 |
1442275200000 | 254.35 |
1442361600000 | 258.19 |
1442448000000 | 258.92 |
1442534400000 | 252.84 |
1442793600000 | 253.12 |
1442880000000 | 247.13 |
1442966400000 | 247.35 |
1443052800000 | 243.06 |
1443139200000 | 247.78 |
1443398400000 | 241.02 |
1443484800000 | 239.36 |
1443571200000 | 243.67 |
1443657600000 | 244.15 |
1443744000000 | 245.94 |
1444003200000 | 253.2 |
1444089600000 | 254.59 |
1444176000000 | 256.77 |
1444262400000 | 258.35 |
1444348800000 | 261.75 |
1444608000000 | 260.7 |
1444694400000 | 258.35 |
1444780800000 | 255.5 |
1444867200000 | 256.88 |
1444953600000 | 259.22 |
1445212800000 | 258.55 |
1445299200000 | 259.65 |
1445385600000 | 259.68 |
1445472000000 | 262.62 |
1445558400000 | 266.4 |
1445817600000 | 265.56 |
1445904000000 | 261.63 |
1445990400000 | 265.04 |
1446076800000 | 264.4 |
1446163200000 | 264.1 |
1446422400000 | 264.86 |
1446508800000 | 266.23 |
1446595200000 | 266.44 |
1446681600000 | 265.81 |
1446768000000 | 268.44 |
1447027200000 | 267.11 |
1447113600000 | 266.62 |
1447200000000 | 265.84 |
1447286400000 | 262.36 |
1447372800000 | 259.87 |
1447632000000 | 261.97 |
1447718400000 | 264.39 |
1447804800000 | 266.46 |
1447891200000 | 266.87 |
1447977600000 | 266.42 |
1448236800000 | 265.62 |
1448323200000 | 264.3 |
1448409600000 | 265.56 |
1448496000000 | 266.28 |
1448582400000 | 265.81 |
1448841600000 | 266.5 |
1448928000000 | 267.81 |
1449014400000 | 266.76 |
1449100800000 | 264.18 |
1449187200000 | 265.36 |
1449446400000 | 264.44 |
1449532800000 | 260.11 |
1449619200000 | 258.25 |
1449705600000 | 256.66 |
1449792000000 | 251.96 |
1450051200000 | 249.37 |
1450137600000 | 253.52 |
1450224000000 | 256.71 |
1450310400000 | 256.71 |
1450396800000 | 251.52 |
1450656000000 | 251.36 |
1450742400000 | 252.92 |
1450828800000 | 256.68 |
1450915200000 | 255.82 |
1451001600000 | 255.82 |
1451260800000 | 254.94 |
1451347200000 | 257.18 |
1451433600000 | 255.96 |
1451520000000 | 253.7 |
1451865600000 | 246.61 |
1451952000000 | 245.79 |
1452038400000 | 241.23 |
1452124800000 | 235.08 |
1452211200000 | 232.4 |
1452470400000 | 230.98 |
1452556800000 | 231.52 |
1452643200000 | 231.14 |
1452729600000 | 230.03 |
1452816000000 | 223.85 |
1453075200000 | 223.02 |
1453161600000 | 224.65 |
1453248000000 | 216.51 |
1453334400000 | 219.26 |
1453420800000 | 227.82 |
1453680000000 | 225.24 |
1453766400000 | 226.82 |
1453852800000 | 228.35 |
1453939200000 | 227.83 |
1454025600000 | 236.33 |
1454284800000 | 237.12 |
1454371200000 | 230.67 |
1454457600000 | 226.36 |
1454544000000 | 227.29 |
1454630400000 | 225.05 |
1454889600000 | 218.34 |
1454976000000 | 213.85 |
1455062400000 | 212.39 |
1455148800000 | 204.65 |
1455235200000 | 208.03 |
1455494400000 | 215.45 |
1455580800000 | 216.29 |
1455667200000 | 220.44 |
1455753600000 | 220.03 |
1455840000000 | 216.79 |
1456099200000 | 220.15 |
1456185600000 | 215.7 |
1456272000000 | 212.43 |
1456358400000 | 217.92 |
1456444800000 | 220.98 |
1456704000000 | 218.63 |
1456790400000 | 223.42 |
1456876800000 | 226.84 |
1456963200000 | 229.06 |
1457049600000 | 231.71 |
1457308800000 | 231.67 |
1457395200000 | 226.77 |
1457481600000 | 227.54 |
1457568000000 | 228.54 |
1457654400000 | 233.7 |
1457913600000 | 234.34 |
1458000000000 | 231.07 |
1458086400000 | 232.75 |
1458172800000 | 232.08 |
1458259200000 | 232.98 |
1458518400000 | 232.65 |
1458604800000 | 233.13 |
1458691200000 | 232.3 |
1458777600000 | 230.18 |
1458864000000 | 230.69 |
1459123200000 | 232.83 |
1459209600000 | 233.31 |
1459296000000 | 234.08 |
1459382400000 | 233.19 |
1459468800000 | 230.44 |
1459728000000 | 227.97 |
1459814400000 | 222.28 |
1459900800000 | 222.68 |
1459987200000 | 217.1 |
1460073600000 | 220.14 |
1460332800000 | 219.76 |
1460419200000 | 223.24 |
1460505600000 | 229.06 |
1460592000000 | 230.18 |
1460678400000 | 228.77 |
1460937600000 | 228.6 |
1461024000000 | 233.69 |
1461110400000 | 234.51 |
1461196800000 | 234.93 |
1461283200000 | 239.06 |
1461542400000 | 236.75 |
1461628800000 | 238.05 |
1461715200000 | 238.78 |
1461801600000 | 231.78 |
1461888000000 | 227.47 |
1462147200000 | 225.99 |
1462233600000 | 222.25 |
1462320000000 | 221.19 |
1462406400000 | 221.31 |
1462492800000 | 219.94 |
1462752000000 | 222.22 |
1462838400000 | 226.31 |
1462924800000 | 224.56 |
1463011200000 | 224.08 |
1463097600000 | 222.41 |
1463356800000 | 223.42 |
1463443200000 | 223.78 |
1463529600000 | 225.28 |
1463616000000 | 223.73 |
1463702400000 | 226.61 |
1463961600000 | 224.1 |
1464048000000 | 227.07 |
1464134400000 | 230.54 |
1464220800000 | 229.82 |
1464307200000 | 230.67 |
1464566400000 | 233.38 |
1464652800000 | 232.98 |
1464739200000 | 229.26 |
1464825600000 | 227.08 |
1464912000000 | 223.96 |
1465171200000 | 226.34 |
1465257600000 | 227.72 |
1465344000000 | 227.36 |
1465430400000 | 224.64 |
1465516800000 | 221.6 |
1465776000000 | 216.69 |
1465862400000 | 213.01 |
1465948800000 | 213.88 |
1466035200000 | 208.49 |
1466121600000 | 211.73 |
1466380800000 | 216.89 |
1466467200000 | 217.46 |
1466553600000 | 217.48 |
1466640000000 | 223.1 |
1466726400000 | 201.64 |
1466985600000 | 194.52 |
1467072000000 | 199.52 |
1467158400000 | 204.26 |
1467244800000 | 206.13 |
1467331200000 | 207.49 |
1467590400000 | 207.14 |
1467676800000 | 202.23 |
1467763200000 | 199.19 |
1467849600000 | 199.67 |
1467936000000 | 201.43 |
1468195200000 | 208.1 |
1468281600000 | 215.05 |
1468368000000 | 215.76 |
1468454400000 | 219.41 |
1468540800000 | 220.23 |
1468800000000 | 220.62 |
1468886400000 | 220.89 |
1468972800000 | 222.5 |
1469059200000 | 222.17 |
1469145600000 | 221.6 |
1469404800000 | 221.25 |
1469491200000 | 218.33 |
1469577600000 | 221.21 |
1469664000000 | 219.1 |
1469750400000 | 217.3 |
1470009600000 | 215.98 |
1470096000000 | 210.74 |
1470182400000 | 210.61 |
1470268800000 | 211.35 |
1470355200000 | 214.16 |
1470614400000 | 217.11 |
1470700800000 | 217.31 |
1470787200000 | 215.78 |
1470873600000 | 217.15 |
1470960000000 | 216.54 |
1471219200000 | 217.08 |
1471305600000 | 214.93 |
1471392000000 | 215.08 |
1471478400000 | 215.21 |
1471564800000 | 214.93 |
1471824000000 | 215.41 |
1471910400000 | 215.71 |
1471996800000 | 216.25 |
1472083200000 | 215.69 |
1472169600000 | 215.25 |
1472428800000 | 218.67 |
1472515200000 | 220.39 |
1472601600000 | 221.87 |
1472688000000 | 222.04 |
1472774400000 | 225.33 |
1473033600000 | 224.45 |
1473120000000 | 223.11 |
1473206400000 | 222.32 |
1473292800000 | 222.24 |
1473379200000 | 220.75 |
1473638400000 | 219.05 |
1473724800000 | 217.15 |
1473811200000 | 217.21 |
1473897600000 | 217.66 |
1473984000000 | 216.17 |
1474243200000 | 216.59 |
1474329600000 | 216.18 |
1474416000000 | 217.46 |
1474502400000 | 220.09 |
1474588800000 | 218.82 |
1474848000000 | 215.26 |
1474934400000 | 215.44 |
1475020800000 | 216.24 |
1475107200000 | 218.01 |
1475193600000 | 217.64 |
1475452800000 | 217.97 |
1475539200000 | 220.42 |
1475625600000 | 223.09 |
1475712000000 | 223.9 |
1475798400000 | 221.39 |
1476057600000 | 223.13 |
1476144000000 | 221.38 |
1476230400000 | 220.76 |
1476316800000 | 218.66 |
1476403200000 | 221.41 |
1476662400000 | 220.42 |
1476748800000 | 222.11 |
1476835200000 | 221.88 |
1476921600000 | 223.31 |
1477008000000 | 222.49 |
1477267200000 | 224.22 |
1477353600000 | 224.51 |
1477440000000 | 224.83 |
1477526400000 | 225.8 |
1477612800000 | 226.6 |
1477872000000 | 226.07 |
1477958400000 | 224.56 |
1478044800000 | 220.02 |
1478131200000 | 219.65 |
1478217600000 | 217.91 |
1478476800000 | 223.81 |
1478563200000 | 224.92 |
1478649600000 | 223.92 |
1478736000000 | 231.42 |
1478822400000 | 231.78 |
1479081600000 | 236.39 |
1479168000000 | 238.6 |
1479254400000 | 239.15 |
1479340800000 | 239.96 |
1479427200000 | 241.22 |
1479686400000 | 243.49 |
1479772800000 | 244.9 |
1479859200000 | 247.5 |
1479945600000 | 248.99 |
1480032000000 | 249.5 |
1480291200000 | 246.78 |
1480377600000 | 248.51 |
1480464000000 | 250.94 |
1480550400000 | 253.21 |
1480636800000 | 251.99 |
1480896000000 | 254.38 |
1480982400000 | 256.17 |
1481068800000 | 259.56 |
1481155200000 | 262.58 |
1481241600000 | 265.07 |
1481500800000 | 265.19 |
1481587200000 | 266.55 |
1481673600000 | 264.66 |
1481760000000 | 270.37 |
1481846400000 | 269.93 |
1482105600000 | 267.37 |
1482192000000 | 270.14 |
1482278400000 | 269.33 |
1482364800000 | 268.57 |
1482451200000 | 268.39 |
1482710400000 | 268.01 |
1482796800000 | 269.02 |
1482883200000 | 267.3 |
1482969600000 | 264.91 |
1483056000000 | 265.51 |
1483315200000 | 266.18 |
1483401600000 | 269.14 |
1483488000000 | 271.22 |
1483574400000 | 268.64 |
1483660800000 | 269.88 |
1483920000000 | 268.35 |
1484006400000 | 266.77 |
1484092800000 | 268.99 |
1484179200000 | 264.27 |
1484265600000 | 267.66 |
1484524800000 | 264.31 |
1484611200000 | 261.68 |
1484697600000 | 262.68 |
1484784000000 | 265.81 |
1484870400000 | 266.79 |
1485129600000 | 261.82 |
1485216000000 | 263.55 |
1485302400000 | 267.01 |
1485388800000 | 269.25 |
1485475200000 | 269.65 |
1485734400000 | 265.03 |
1485820800000 | 262.03 |
1485907200000 | 264.31 |
1485993600000 | 261.79 |
1486080000000 | 263.23 |
1486339200000 | 261.56 |
1486425600000 | 260.61 |
1486512000000 | 260.37 |
1486598400000 | 263.27 |
1486684800000 | 265.85 |
1486944000000 | 268.02 |
1487030400000 | 269 |
1487116800000 | 271.16 |
1487203200000 | 269.14 |
1487289600000 | 267.21 |
1487548800000 | 268 |
1487635200000 | 269.97 |
1487721600000 | 269.25 |
1487808000000 | 267.93 |
1487894400000 | 266.09 |
1488153600000 | 265.66 |
1488240000000 | 265.11 |
1488326400000 | 271.85 |
1488412800000 | 272.39 |
1488499200000 | 272.93 |
1488758400000 | 270.95 |
1488844800000 | 270.62 |
1488931200000 | 271.27 |
1489017600000 | 272.37 |
1489104000000 | 274.52 |
1489363200000 | 274.43 |
1489449600000 | 272.99 |
1489536000000 | 274.05 |
1489622400000 | 272.81 |
1489708800000 | 271.56 |
1489968000000 | 270.74 |
1490054400000 | 267.47 |
1490140800000 | 264.31 |
1490227200000 | 265.28 |
1490313600000 | 265.46 |
1490572800000 | 263.79 |
1490659200000 | 265.83 |
1490745600000 | 266.11 |
1490832000000 | 266.94 |
1490918400000 | 266.26 |
1491177600000 | 264.06 |
1491264000000 | 262.64 |
1491350400000 | 263.22 |
1491436800000 | 262.64 |
1491523200000 | 262.19 |
1491782400000 | 263.36 |
1491868800000 | 260.48 |
1491955200000 | 258.94 |
1492041600000 | 256.79 |
1492128000000 | 256.5 |
1492387200000 | 256.3 |
1492473600000 | 255.78 |
1492560000000 | 256.88 |
1492646400000 | 259.18 |
1492732800000 | 258.54 |
1492992000000 | 266.36 |
1493078400000 | 270.19 |
1493164800000 | 272.23 |
1493251200000 | 270.58 |
1493337600000 | 270.62 |
1493596800000 | 271.41 |
1493683200000 | 273.43 |
1493769600000 | 273.6 |
1493856000000 | 275.52 |
1493942400000 | 277.14 |
1494201600000 | 277.71 |
1494288000000 | 279.78 |
1494374400000 | 279.78 |
1494460800000 | 277.79 |
1494547200000 | 276.86 |
1494806400000 | 278.94 |
1494892800000 | 278.51 |
1494979200000 | 271.4 |
1495065600000 | 269.85 |
1495152000000 | 273.45 |
1495411200000 | 273.61 |
1495497600000 | 274.24 |
1495584000000 | 276.09 |
1495670400000 | 276.56 |
1495756800000 | 274.35 |
1496016000000 | 274.15 |
1496102400000 | 272.99 |
1496188800000 | 272.19 |
1496275200000 | 275.73 |
1496361600000 | 275.94 |
1496620800000 | 274.86 |
1496707200000 | 271.13 |
1496793600000 | 271.34 |
1496880000000 | 273 |
1496966400000 | 275.04 |
1497225600000 | 272.81 |
1497312000000 | 274.44 |
1497398400000 | 272.63 |
1497484800000 | 273.27 |
1497571200000 | 274.78 |
1497830400000 | 277.46 |
1497916800000 | 276.32 |
1498003200000 | 275.56 |
1498089600000 | 275.21 |
1498176000000 | 275.45 |
1498435200000 | 276.23 |
1498521600000 | 277.87 |
1498608000000 | 280.14 |
1498694400000 | 280.53 |
1498780800000 | 279.49 |
1499040000000 | 283.22 |
1499126400000 | 282.71 |
1499212800000 | 283.08 |
1499299200000 | 282.08 |
1499385600000 | 283.97 |
1499644800000 | 284.92 |
1499731200000 | 285.56 |
1499817600000 | 284.27 |
1499904000000 | 285.93 |
1499990400000 | 285.56 |
1500249600000 | 286.18 |
1500336000000 | 283.63 |
1500422400000 | 284.17 |
1500508800000 | 285.16 |
1500595200000 | 282.64 |
1500854400000 | 281.85 |
1500940800000 | 283.97 |
1501027200000 | 284.84 |
1501113600000 | 284.38 |
1501200000000 | 282.66 |
1501459200000 | 282.03 |
1501545600000 | 282.99 |
1501632000000 | 283.54 |
1501718400000 | 282.8 |
1501804800000 | 284.34 |
1502064000000 | 285.14 |
1502150400000 | 284.54 |
1502236800000 | 281.38 |
1502323200000 | 277.18 |
1502409600000 | 275.89 |
1502668800000 | 278.07 |
1502755200000 | 280.36 |
1502841600000 | 281.54 |
1502928000000 | 277.45 |
1503014400000 | 273.75 |
1503273600000 | 273.7 |
1503360000000 | 276.66 |
1503446400000 | 275.62 |
1503532800000 | 275.96 |
1503619200000 | 276.82 |
1503878400000 | 276.83 |
1503964800000 | 275.06 |
1504051200000 | 278.61 |
1504137600000 | 279.86 |
1504224000000 | 281.4 |
1504483200000 | 279.26 |
1504569600000 | 276.24 |
1504656000000 | 276.7799 |
1504742400000 | 276.2799 |
1504828800000 | 275.2799 |
1505088000000 | 280.32 |
1505174400000 | 284.13 |
1505260800000 | 285.71 |
1505347200000 | 285.48 |
1505433600000 | 287.24 |
1505692800000 | 288.79 |
1505779200000 | 290.18 |
1505865600000 | 290.64 |
1505952000000 | 292.49 |
1506038400000 | 292.16 |
1506297600000 | 291.32 |
1506384000000 | 291.5299 |
1506470400000 | 293.15 |
1506556800000 | 294.1 |
1506643200000 | 294.8 |
1506902400000 | 295.58 |
1506988800000 | 296.86 |
1507075200000 | 296.48 |
1507161600000 | 296.7799 |
1507248000000 | 296.9 |
1507507200000 | 296.27 |
1507593600000 | 296.11 |
1507680000000 | 297.0299 |
1507766400000 | 296.61 |
1507852800000 | 296.39 |
1508112000000 | 296.0299 |
1508198400000 | 297 |
1508284800000 | 299.45 |
1508371200000 | 299.13 |
1508457600000 | 301.97 |
1508716800000 | 302.5299 |
1508803200000 | 303.97 |
1508889600000 | 302.05 |
1508976000000 | 303.43 |
1509062400000 | 303.29 |
1509321600000 | 302.15 |
1509408000000 | 302.92 |
1509494400000 | 305.22 |
1509580800000 | 305.55 |
1509667200000 | 305.9 |
1509926400000 | 305.5299 |
1510012800000 | 305.43 |
1510099200000 | 304.47 |
1510185600000 | 303.18 |
1510272000000 | 301.5 |
1510531200000 | 300.33 |
1510617600000 | 299.83 |
1510704000000 | 297.1 |
1510790400000 | 298.54 |
1510876800000 | 296.97 |
1511136000000 | 297.56 |
1511222400000 | 298.88 |
1511308800000 | 297.55 |
1511395200000 | 297.38 |
1511481600000 | 298.61 |
1511740800000 | 296.52 |
1511827200000 | 298.7 |
1511913600000 | 302.45 |
1512000000000 | 304.0899 |
1512086400000 | 304.85 |
1512345600000 | 305.89 |
1512432000000 | 305.0899 |
1512518400000 | 301.62 |
1512604800000 | 303.7799 |
1512691200000 | 307.61 |
1512950400000 | 308.24 |
1513036800000 | 309.2799 |
1513123200000 | 307.17 |
1513209600000 | 304.99 |
1513296000000 | 305.3399 |
1513555200000 | 308.1 |
1513641600000 | 308.67 |
1513728000000 | 309.9 |
1513814400000 | 311.31 |
1513900800000 | 311.0299 |
1514160000000 | 311.1 |
1514246400000 | 310.64 |
1514332800000 | 311.3 |
1514419200000 | 310.7 |
1514505600000 | 309.93 |
1514851200000 | 310.54 |
1514937600000 | 311.88 |
1515024000000 | 316.7 |
1515110400000 | 319.68 |
1515369600000 | 318.77 |
1515456000000 | 318.18 |
1515542400000 | 316.22 |
1515628800000 | 317.77 |
1515715200000 | 319.63 |
1515974400000 | 319 |
1516060800000 | 318.58 |
1516147200000 | 319.44 |
1516233600000 | 319.46 |
1516320000000 | 320.24 |
1516579200000 | 322.44 |
1516665600000 | 322.2799 |
1516752000000 | 319.98 |
1516838400000 | 318.79 |
1516924800000 | 319.56 |
1517184000000 | 319.19 |
1517270400000 | 315.17 |
1517356800000 | 315.0899 |
1517443200000 | 316.42 |
1517529600000 | 313.87 |
1517788800000 | 304.98 |
1517875200000 | 299.18 |
1517961600000 | 300.5899 |
1518048000000 | 294.51 |
1518134400000 | 291.83 |
1518393600000 | 294.3399 |
1518480000000 | 291.73 |
1518566400000 | 292.99 |
1518652800000 | 294.39 |
1518739200000 | 295.5299 |
1518998400000 | 296.92 |
1519084800000 | 297.0299 |
1519171200000 | 297.41 |
1519257600000 | 294.82 |
1519344000000 | 296.82 |
1519603200000 | 299.75 |
1519689600000 | 299.68 |
1519776000000 | 294.37 |
1519862400000 | 291.3399 |
1519948800000 | 285.82 |
1520208000000 | 288.19 |
1520294400000 | 290.69 |
1520380800000 | 290.04 |
1520467200000 | 290.85 |
1520553600000 | 295.25 |
1520812800000 | 295.49 |
1520899200000 | 294.94 |
1520985600000 | 292.02 |
1521072000000 | 291.49 |
1521158400000 | 291.77 |
1521417600000 | 288.45 |
1521504000000 | 289.92 |
1521590400000 | 289.62 |
1521676800000 | 283.18 |
1521763200000 | 277.23 |
1522022400000 | 280.65 |
1522108800000 | 282.91 |
1522195200000 | 282.99 |
1522281600000 | 285.06 |
1522368000000 | 285.43 |
1522627200000 | 282.45 |
1522713600000 | 283.65 |
1522800000000 | 284.75 |
1522886400000 | 289.91 |
1522972800000 | 286.5 |
1523232000000 | 287.46 |
1523318400000 | 291.14 |
1523404800000 | 289.08 |
1523491200000 | 291.3399 |
1523577600000 | 292.07 |
1523836800000 | 293.0299 |
1523923200000 | 293.96 |
1524009600000 | 295.83 |
1524096000000 | 296.25 |
1524182400000 | 295.55 |
1524441600000 | 297.45 |
1524528000000 | 298.69 |
1524614400000 | 298.08 |
1524700800000 | 298.64 |
1524787200000 | 298.15 |
1525046400000 | 297.69 |
1525132800000 | 297.69 |
1525219200000 | 297.46 |
1525305600000 | 293.71 |
1525392000000 | 295.77 |
1525651200000 | 296.57 |
1525737600000 | 296.08 |
1525824000000 | 298.42 |
1525910400000 | 299.56 |
1525996800000 | 300.5 |
1526256000000 | 301.5899 |
1526342400000 | 301.81 |
1526428800000 | 301.5299 |
1526515200000 | 303.7799 |
1526601600000 | 302.5299 |
1526860800000 | 304.25 |
1526947200000 | 304.16 |
1527033600000 | 298.91 |
1527120000000 | 295.22 |
1527206400000 | 294.41 |
1527465600000 | 293.55 |
1527552000000 | 287.97 |
1527638400000 | 289.39 |
1527724800000 | 287.98 |
1527811200000 | 292.17 |
1528070400000 | 294.48 |
1528156800000 | 293.7 |
1528243200000 | 296.96 |
1528329600000 | 297.73 |
1528416000000 | 295.33 |
1528675200000 | 297.99 |
1528761600000 | 298.71 |
1528848000000 | 298.49 |
1528934400000 | 297.8 |
1529020800000 | 296.91 |
1529280000000 | 294.92 |
1529366400000 | 291 |
1529452800000 | 292.04 |
1529539200000 | 290.12 |
1529625600000 | 291.27 |
1529884800000 | 287.58 |
1529971200000 | 288.08 |
1530057600000 | 288.23 |
1530144000000 | 287.07 |
1530230400000 | 289.72 |
1530489600000 | 287.12 |
1530576000000 | 287.67 |
1530662400000 | 287.81 |
1530748800000 | 289.27 |
1530835200000 | 291.07 |
1531094400000 | 294.17 |
1531180800000 | 295.7 |
1531267200000 | 292.75 |
1531353600000 | 295.87 |
1531440000000 | 296.41 |
1531699200000 | 296.5899 |
1531785600000 | 298.43 |
1531872000000 | 299.11 |
1531958400000 | 298.65 |
1532044800000 | 296.32 |
1532304000000 | 295.55 |
1532390400000 | 296.5 |
1532476800000 | 296.43 |
1532563200000 | 298.41 |
1532649600000 | 299.17 |
1532908800000 | 299.67 |
1532995200000 | 301.93 |
1533081600000 | 301.16 |
1533168000000 | 297.83 |
1533254400000 | 298.15 |
1533513600000 | 298.29 |
1533600000000 | 299.74 |
1533686400000 | 299.06 |
1533772800000 | 298.16 |
1533859200000 | 293.42 |
1534118400000 | 290.7799 |
1534204800000 | 292.51 |
1534291200000 | 288.37 |
1534377600000 | 290.9 |
1534464000000 | 291.33 |
1534723200000 | 292.24 |
1534809600000 | 293.81 |
1534896000000 | 294.68 |
1534982400000 | 294.92 |
1535068800000 | 296.24 |
1535328000000 | 298.58 |
1535414400000 | 299.22 |
1535500800000 | 300.81 |
1535587200000 | 298.06 |
1535673600000 | 295.3 |
1535932800000 | 294.88 |
1536019200000 | 293.87 |
1536105600000 | 294.12 |
1536192000000 | 291.31 |
1536278400000 | 290.67 |
1536537600000 | 291.8399 |
1536624000000 | 292.71 |
1536710400000 | 292.7799 |
1536796800000 | 295.76 |
1536883200000 | 297.56 |
1537142400000 | 297.82 |
1537228800000 | 301.11 |
1537315200000 | 303.1 |
1537401600000 | 305.87 |
1537488000000 | 307.49 |
1537747200000 | 306.17 |
1537833600000 | 306.98 |
1537920000000 | 306.14 |
1538006400000 | 305.36 |
1538092800000 | 304.8399 |
1538352000000 | 305.32 |
1538438400000 | 304.45 |
1538524800000 | 305.22 |
1538611200000 | 303.56 |
1538697600000 | 301.81 |
1538956800000 | 299.55 |
1539043200000 | 297.76 |
1539129600000 | 293.63 |
1539216000000 | 285.57 |
1539302400000 | 285.45 |
1539561600000 | 283.94 |
1539648000000 | 288.7 |
1539734400000 | 288.27 |
1539820800000 | 286.51 |
1539907200000 | 285.41 |
1540166400000 | 284.25 |
1540252800000 | 278.74 |
1540339200000 | 275.23 |
1540425600000 | 275.17 |
1540512000000 | 270.61 |
1540771200000 | 274.25 |
1540857600000 | 277.06 |
1540944000000 | 280.14 |
1541030400000 | 282.2 |
1541116800000 | 283.64 |
1541376000000 | 284.07 |
1541462400000 | 285.87 |
1541548800000 | 288.6 |
1541635200000 | 290.27 |
1541721600000 | 287.69 |
1541980800000 | 284.49 |
1542067200000 | 284.3399 |
1542153600000 | 283.47 |
1542240000000 | 281.48 |
1542326400000 | 281.52 |
1542585600000 | 280.1 |
1542672000000 | 276.07 |
1542758400000 | 277.5899 |
1542844800000 | 277.49 |
1542931200000 | 276.36 |
1543190400000 | 281.04 |
1543276800000 | 281.43 |
1543363200000 | 283.47 |
1543449600000 | 282.91 |
1543536000000 | 283.51 |
1543795200000 | 286.64 |
1543881600000 | 279.06 |
1543968000000 | 277.99 |
1544054400000 | 271.68 |
1544140800000 | 270.74 |
1544400000000 | 267.23 |
1544486400000 | 267.36 |
1544572800000 | 270.89 |
1544659200000 | 271.25 |
1544745600000 | 267.72 |
1545004800000 | 264.42 |
1545091200000 | 261.69 |
1545177600000 | 260.06 |
1545264000000 | 254.61 |
1545350400000 | 250.23 |
1545609600000 | 246.4 |
1545696000000 | 243.62 |
1545782400000 | 247.56 |
1545868800000 | 250.53 |
1545955200000 | 251.76 |
1546214400000 | 251.57 |
1546387200000 | 250.72 |
1546473600000 | 245.54 |
1546560000000 | 252.1 |
1546819200000 | 255.75 |
1546905600000 | 257.83 |
1546992000000 | 259.77 |
1547078400000 | 260.32 |
1547164800000 | 261.2 |
1547424000000 | 260.5299 |
1547510400000 | 261.75 |
1547596800000 | 263.35 |
1547683200000 | 264.2 |
1547769600000 | 269.3399 |
1548028800000 | 269.5299 |
1548115200000 | 266.72 |
1548201600000 | 266.8399 |
1548288000000 | 268.05 |
1548374400000 | 271.36 |
1548633600000 | 268.94 |
1548720000000 | 269.37 |
1548806400000 | 270.8399 |
1548892800000 | 270.75 |
1548979200000 | 271.57 |
1549238400000 | 273.32 |
1549324800000 | 274.43 |
1549411200000 | 274.13 |
1549497600000 | 270.2799 |
1549584000000 | 267.38 |
1549843200000 | 269.0899 |
1549929600000 | 272.8 |
1550016000000 | 275.0899 |
1550102400000 | 273.72 |
1550188800000 | 275.89 |
1550448000000 | 277.69 |
1550534400000 | 278.41 |
1550620800000 | 280.72 |
1550707200000 | 279.43 |
1550793600000 | 279.73 |
1551052800000 | 281.01 |
1551139200000 | 280.68 |
1551225600000 | 281.25 |
1551312000000 | 281.11 |
1551398400000 | 283.1 |
1551657600000 | 282.56 |
1551744000000 | 281.64 |
1551830400000 | 280.11 |
1551916800000 | 276.18 |
1552003200000 | 272.46 |
1552262400000 | 275.43 |
1552348800000 | 277.27 |
1552435200000 | 278.14 |
1552521600000 | 279.2799 |
1552608000000 | 280.88 |
1552867200000 | 282.08 |
1552953600000 | 282.43 |
1553040000000 | 280.0899 |
1553126400000 | 279.32 |
1553212800000 | 272.88 |
1553472000000 | 271.39 |
1553558400000 | 274.57 |
1553644800000 | 273.45 |
1553731200000 | 272.3399 |
1553817600000 | 274.17 |
1554076800000 | 280.01 |
1554163200000 | 280.37 |
1554249600000 | 283.47 |
1554336000000 | 283.8399 |
1554422400000 | 285.2 |
1554681600000 | 284.48 |
1554768000000 | 282.44 |
1554854400000 | 282.25 |
1554940800000 | 284.19 |
1555027200000 | 287.66 |
1555286400000 | 288.51 |
1555372800000 | 289.01 |
1555459200000 | 290.04 |
1555545600000 | 289.04 |
1555632000000 | 288.87 |
1555891200000 | 288.61 |
1555977600000 | 288.85 |
1556064000000 | 286.57 |
1556150400000 | 284.82 |
1556236800000 | 286.14 |
1556496000000 | 287.45 |
1556582400000 | 286.91 |
1556668800000 | 286 |
1556755200000 | 285.46 |
1556841600000 | 286.0299 |
1557100800000 | 283.37 |
1557187200000 | 278.21 |
1557273600000 | 276.19 |
1557360000000 | 272.18 |
1557446400000 | 272.76 |
1557705600000 | 266.95 |
1557792000000 | 269.26 |
1557878400000 | 269.37 |
1557964800000 | 271.42 |
1558051200000 | 270.39 |
1558310400000 | 268.95 |
1558396800000 | 271.75 |
1558483200000 | 269.44 |
1558569600000 | 264.18 |
1558656000000 | 264.71 |
1558915200000 | 265.48 |
1559001600000 | 264.42 |
1559088000000 | 261.49 |
1559174400000 | 262.33 |
1559260800000 | 256.68 |
1559520000000 | 257.14 |
1559606400000 | 261.44 |
1559692800000 | 262.5 |
1559779200000 | 262.72 |
1559865600000 | 264.42 |
1560124800000 | 266.67 |
1560211200000 | 267.99 |
1560297600000 | 266.44 |
1560384000000 | 266.42 |
1560470400000 | 265.31 |
1560729600000 | 264.87 |
1560816000000 | 266.7 |
1560902400000 | 268.43 |
1560988800000 | 268.42 |
1561075200000 | 268.1 |
1561334400000 | 266.92 |
1561420800000 | 264.98 |
1561507200000 | 266.24 |
1561593600000 | 268.32 |
1561680000000 | 269.95 |
1561939200000 | 273.58 |
1562025600000 | 272.87 |
1562112000000 | 273.17 |
1562198400000 | 274 |
1562284800000 | 274.47 |
1562544000000 | 273.25 |
1562630400000 | 272.32 |
1562716800000 | 272.06 |
1562803200000 | 272.32 |
1562889600000 | 273.04 |
1563148800000 | 272.91 |
1563235200000 | 273.26 |
1563321600000 | 270.61 |
1563408000000 | 268.99 |
1563494400000 | 269.69 |
1563753600000 | 269.87 |
1563840000000 | 272.91 |
1563926400000 | 274.46 |
1564012800000 | 274.06 |
1564099200000 | 274.11 |
1564358400000 | 273.73 |
1564444800000 | 271.7799 |
1564531200000 | 270.3399 |
1564617600000 | 267.1 |
1564704000000 | 259.29 |
1564963200000 | 252.83 |
1565049600000 | 253.65 |
1565136000000 | 252.14 |
1565222400000 | 255.66 |
1565308800000 | 252.88 |
1565568000000 | 250.05 |
1565654400000 | 253.31 |
1565740800000 | 246.55 |
1565827200000 | 245.46 |
1565913600000 | 249.03 |
1566172800000 | 252.19 |
1566259200000 | 250.22 |
1566345600000 | 251.98 |
1566432000000 | 252.19 |
1566518400000 | 247.65 |
1566777600000 | 247.89 |
1566864000000 | 247.83 |
1566950400000 | 248.71 |
1567036800000 | 252.37 |
1567123200000 | 253.26 |
1567382400000 | 252.88 |
1567468800000 | 251.14 |
1567555200000 | 254.34 |
1567641600000 | 260.43 |
1567728000000 | 260.61 |
1567987200000 | 264.22 |
1568073600000 | 267.67 |
1568160000000 | 271.32 |
1568246400000 | 272.22 |
1568332800000 | 274.97 |
1568592000000 | 273.5899 |
1568678400000 | 273.33 |
1568764800000 | 272.74 |
1568851200000 | 273.08 |
1568937600000 | 272.26 |
1569196800000 | 269.92 |
1569283200000 | 268.91 |
1569369600000 | 269.5 |
1569456000000 | 269.11 |
1569542400000 | 269.56 |
1569801600000 | 268.96 |
1569888000000 | 266.58 |
1569974400000 | 260.83 |
1570060800000 | 258.76 |
1570147200000 | 260.9 |
1570406400000 | 261.29 |
1570492800000 | 258.73 |
1570579200000 | 260.36 |
1570665600000 | 263.96 |
1570752000000 | 270.7799 |
1571011200000 | 269.92 |
1571097600000 | 274.2799 |
1571184000000 | 274.75 |
1571270400000 | 274.74 |
1571356800000 | 274.66 |
1571616000000 | 277.26 |
1571702400000 | 277.8 |
1571788800000 | 278.68 |
1571875200000 | 278.8 |
1571961600000 | 280.04 |
1572220800000 | 282.13 |
1572307200000 | 282.5899 |
1572393600000 | 281.56 |
1572480000000 | 279.21 |
1572566400000 | 282.02 |
1572825600000 | 285.4 |
1572912000000 | 288.08 |
1572998400000 | 288 |
1573084800000 | 289.91 |
1573171200000 | 289.7 |
1573430400000 | 289.39 |
1573516800000 | 290.12 |
1573603200000 | 287.2 |
1573689600000 | 285.51 |
1573776000000 | 288.21 |
1574035200000 | 287.55 |
1574121600000 | 286.63 |
1574208000000 | 285.3 |
1574294400000 | 284.69 |
1574380800000 | 285.89 |
1574640000000 | 288.66 |
1574726400000 | 288.58 |
1574812800000 | 290.11 |
1574899200000 | 290.05 |
1574985600000 | 288.54 |
1575244800000 | 286.5899 |
1575331200000 | 282.86 |
1575417600000 | 285.42 |
1575504000000 | 286.22 |
1575590400000 | 288 |
1575849600000 | 287.9 |
1575936000000 | 287.66 |
1576022400000 | 288.1 |
1576108800000 | 291.96 |
1576195200000 | 293.99 |
1576454400000 | 296.46 |
1576540800000 | 296.43 |
1576627200000 | 295.86 |
1576713600000 | 295.25 |
1576800000000 | 296.31 |
1577059200000 | 295.5899 |
1577145600000 | 295.43 |
1577232000000 | 295.02 |
1577318400000 | 296.52 |
1577404800000 | 297.0299 |
1577664000000 | 294.43 |
1577750400000 | 294.23 |
1577923200000 | 295.12 |
1578009600000 | 292.5 |
1578268800000 | 292.15 |
1578355200000 | 293.46 |
1578441600000 | 292.9 |
1578528000000 | 296.15 |
1578614400000 | 295.66 |
1578873600000 | 296.79 |
1578960000000 | 297.52 |
1579046400000 | 296.71 |
1579132800000 | 298.08 |
1579219200000 | 299.43 |
1579478400000 | 299.67 |
1579564800000 | 297.33 |
1579651200000 | 296.9 |
1579737600000 | 294.2 |
1579824000000 | 292.91 |
1580083200000 | 286.2799 |
1580169600000 | 287.94 |
1580256000000 | 287.92 |
1580342400000 | 285.24 |
1580428800000 | 281.68 |
1580688000000 | 282.22 |
1580774400000 | 287 |
1580860800000 | 292.1 |
1580947200000 | 294.22 |
1581033600000 | 292.01 |
1581292800000 | 291.21 |
1581379200000 | 293.2799 |
1581465600000 | 295.19 |
1581552000000 | 293.5899 |
1581638400000 | 292.55 |
1581897600000 | 292.9 |
1581984000000 | 290.68 |
1582070400000 | 293.74 |
1582156800000 | 295.79 |
1582243200000 | 293.62 |
1582502400000 | 283.27 |
1582588800000 | 274.16 |
1582675200000 | 273.26 |
1582761600000 | 263.54 |
1582848000000 | 252.67 |
1583107200000 | 257.33 |
1583193600000 | 253.59 |
1583280000000 | 257.62 |
1583366400000 | 251.03 |
1583452800000 | 242.45 |
1583712000000 | 217.74 |
1583798400000 | 223.15 |
1583884800000 | 218.29 |
1583971200000 | 196.74 |
1584057600000 | 205.21 |
1584316800000 | 186.52 |
1584403200000 | 194.1699 |
1584489600000 | 185.77 |
1584576000000 | 189.09 |
1584662400000 | 189.36 |
1584921600000 | 183.93 |
1585008000000 | 199.98 |
1585094400000 | 208.41 |
1585180800000 | 212.7 |
1585267200000 | 206.8899 |
1585526400000 | 207.55 |
1585612800000 | 205.61 |
1585699200000 | 195.71 |
1585785600000 | 197.6399 |
1585872000000 | 195.28 |
1586131200000 | 207.06 |
1586217600000 | 210.8 |
1586304000000 | 214.46 |
1586390400000 | 217.74 |
1586476800000 | 218.22 |
1586736000000 | 213.86 |
1586822400000 | 215.67 |
1586908800000 | 209.2 |
1586995200000 | 207.86 |
1587081600000 | 214.44 |
1587340800000 | 212.32 |
1587427200000 | 206.2 |
1587513600000 | 208.54 |
1587600000000 | 210.7 |
1587686400000 | 210.39 |
1587945600000 | 215.08 |
1588032000000 | 217.09 |
1588118400000 | 221.98 |
1588204800000 | 219.58 |
1588291200000 | 214.58 |
1588550400000 | 211.61 |
1588636800000 | 212.49 |
1588723200000 | 209.6 |
1588809600000 | 211.16 |
1588896000000 | 216.5 |
1589155200000 | 217.64 |
1589241600000 | 214.88 |
1589328000000 | 209.72 |
1589414400000 | 208.33 |
1589500800000 | 209.22 |
1589760000000 | 217.03 |
1589846400000 | 217.68 |
1589932800000 | 219.59 |
1590019200000 | 218.55 |
1590105600000 | 216.58 |
1590364800000 | 219.04 |
1590451200000 | 225.79 |
1590537600000 | 231.18 |
1590624000000 | 231.8 |
1590710400000 | 229.38 |
1590969600000 | 231.36 |
1591056000000 | 237.25 |
1591142400000 | 243.71 |
1591228800000 | 245.34 |
1591315200000 | 253.94 |
1591574400000 | 255.97 |
1591660800000 | 250.46 |
1591747200000 | 245.49 |
1591833600000 | 231.06 |
1591920000000 | 233.31 |
1592179200000 | 232.46 |
1592265600000 | 238.93 |
1592352000000 | 236.95 |
1592438400000 | 235.03 |
1592524800000 | 234.09 |
1592784000000 | 233.44 |
1592870400000 | 234.83 |
1592956800000 | 229.17 |
1593043200000 | 230.2 |
1593129600000 | 227.38 |
1593388800000 | 229.97 |
1593475200000 | 232.07 |
1593561600000 | 230.17 |
1593648000000 | 232.97 |
1593734400000 | 232.19 |
1593993600000 | 236.69 |
1594080000000 | 233.37 |
1594166400000 | 232.44 |
1594252800000 | 228.56 |
1594339200000 | 230.38 |
1594598400000 | 234.04 |
1594684800000 | 235.12 |
1594771200000 | 238.81 |
1594857600000 | 239.43 |
1594944000000 | 238.72 |
1595203200000 | 238.43 |
1595289600000 | 239.52 |
1595376000000 | 240.32 |
1595462400000 | 239.58 |
1595548800000 | 235.47 |
1595808000000 | 234.65 |
1595894400000 | 233.45 |
1595980800000 | 234.4 |
1596067200000 | 230.29 |
1596153600000 | 228.85 |
1596412800000 | 231.67 |
1596499200000 | 234.35 |
1596585600000 | 236.24 |
1596672000000 | 235.73 |
1596758400000 | 237.26 |
1597017600000 | 239.47 |
1597104000000 | 244.97 |
1597190400000 | 247.98 |
1597276800000 | 246.67 |
1597363200000 | 245.13 |
1597622400000 | 243.51 |
1597708800000 | 241.45 |
1597795200000 | 242.47 |
1597881600000 | 239.82 |
1597968000000 | 239.33 |
1598227200000 | 243.14 |
1598313600000 | 244.98 |
1598400000000 | 244.65 |
1598486400000 | 244.71 |
1598572800000 | 244.14 |
1598832000000 | 244.39 |
1598918400000 | 243.66 |
1599004800000 | 245.74 |
1599091200000 | 243.3 |
1599177600000 | 243.33 |
1599436800000 | 244.48 |
1599523200000 | 240.41 |
1599609600000 | 242.75 |
1599696000000 | 241.73 |
1599782400000 | 242.04 |
1600041600000 | 243.53 |
1600128000000 | 242.53 |
1600214400000 | 242.21 |
1600300800000 | 240.6 |
1600387200000 | 238.08 |
1600646400000 | 231.53 |
1600732800000 | 232.31 |
1600819200000 | 230.33 |
1600905600000 | 229.3 |
1600992000000 | 230.52 |
1601251200000 | 235.55 |
1601337600000 | 233.93 |
1601424000000 | 233.73 |
1601510400000 | 233.79 |
1601596800000 | 233.59 |
1601856000000 | 239.02 |
1601942400000 | 239.32 |
1602028800000 | 241.98 |
1602115200000 | 244.16 |
1602201600000 | 243.6 |
1602460800000 | 243.81 |
1602547200000 | 241.36 |
1602633600000 | 240.04 |
1602720000000 | 238.41 |
1602806400000 | 239.68 |
1603065600000 | 239.54 |
1603152000000 | 239.96 |
1603238400000 | 237.43 |
1603324800000 | 239.09 |
1603411200000 | 241.12 |
1603670400000 | 237.02 |
1603756800000 | 232.66 |
1603843200000 | 225.28 |
1603929600000 | 226.15 |
1604016000000 | 225.33 |
1604275200000 | 230.55 |
1604361600000 | 235.36 |
1604448000000 | 236.1 |
1604534400000 | 238.55 |
1604620800000 | 237.56 |
1604880000000 | 252.24 |
1604966400000 | 257.92 |
1605052800000 | 259.24 |
1605139200000 | 255.26 |
1605225600000 | 256.64 |
1605484800000 | 262.58 |
1605571200000 | 262.54 |
1605657600000 | 260.54 |
1605744000000 | 260.01 |
1605830400000 | 259.67 |
1606089600000 | 263.36 |
1606176000000 | 270.81 |
1606262400000 | 269.36 |
1606348800000 | 268.13 |
1606435200000 | 268.22 |
1606694400000 | 263.87 |
1606780800000 | 268.49 |
1606867200000 | 270.7799 |
1606953600000 | 270.8399 |
1607040000000 | 274.5899 |
1607299200000 | 272.16 |
1607385600000 | 272.2799 |
1607472000000 | 273.24 |
1607558400000 | 272.49 |
1607644800000 | 269.32 |
1607904000000 | 269.95 |
1607990400000 | 271.82 |
1608076800000 | 272.0299 |
1608163200000 | 271.87 |
1608249600000 | 271.25 |
1608508800000 | 268.3 |
1608595200000 | 267.5899 |
1608681600000 | 269.79 |
1608768000000 | 270.83 |
1608854400000 | 271.18 |
1609113600000 | 272.6 |
1609200000000 | 272.89 |
1609286400000 | 272.2 |
1609372800000 | 272.3399 |
1609718400000 | 271.23 |
1609804800000 | 271.56 |
1609891200000 | 278.96 |
1609977600000 | 283.43 |
1610064000000 | 284.24 |
1610323200000 | 283.94 |
1610409600000 | 285.37 |
1610496000000 | 285.25 |
1610582400000 | 286.6 |
1610668800000 | 283.89 |
1610928000000 | 282.81 |
1611014400000 | 284.23 |
1611100800000 | 284.68 |
1611187200000 | 284.98 |
1611273600000 | 283.74 |
1611532800000 | 282.27 |
1611619200000 | 282.5 |
1611705600000 | 279.48 |
1611792000000 | 280.1 |
1611878400000 | 276.44 |
1612137600000 | 279.4 |
1612224000000 | 282.25 |
1612310400000 | 284.47 |
1612396800000 | 286.99 |
1612483200000 | 289.2799 |
1612742400000 | 291.82 |
1612828800000 | 290.51 |
1612915200000 | 291.7 |
1613001600000 | 292.12 |
1613088000000 | 293.54 |
1613347200000 | 296.76 |
1613433600000 | 297.8399 |
1613520000000 | 297.7 |
1613606400000 | 295.2 |
1613692800000 | 296.64 |
1613952000000 | 296.32 |
1614038400000 | 296.94 |
1614124800000 | 300.65 |
1614211200000 | 300.2799 |
1614297600000 | 295.01 |
1614556800000 | 300.13 |
1614643200000 | 300.04 |
1614729600000 | 302.22 |
1614816000000 | 301.43 |
1614902400000 | 305.35 |
1615161600000 | 310.52 |
1615248000000 | 312.26 |
1615334400000 | 314.16 |
1615420800000 | 315.25 |
1615507200000 | 318.4 |
1615766400000 | 320.38 |
1615852800000 | 320.05 |
1615939200000 | 321.21 |
1616025600000 | 322.2799 |
1616112000000 | 321.3399 |
1616371200000 | 320.79 |
1616457600000 | 317.15 |
1616544000000 | 314.98 |
1616630400000 | 318.32 |
1616716800000 | 323.2 |
1616976000000 | 322.51 |
1617062400000 | 324.22 |
1617148800000 | 322.52 |
1617235200000 | 323.99 |
1617321600000 | 323.87 |
1617580800000 | 325.58 |
1617667200000 | 324.11 |
1617753600000 | 325.14 |
1617840000000 | 323.37 |
1617926400000 | 324.91 |
1618185600000 | 324.43 |
1618272000000 | 323.63 |
1618358400000 | 323.63 |
1618444800000 | 324.58 |
1618531200000 | 326.68 |
1618790400000 | 324.89 |
1618876800000 | 320.81 |
1618963200000 | 321.08 |
1619049600000 | 320.65 |
1619136000000 | 322.4 |
1619395200000 | 323.79 |
1619481600000 | 324.6 |
1619568000000 | 326.47 |
1619654400000 | 328.06 |
1619740800000 | 326.5 |
1620000000000 | 327.5899 |
1620086400000 | 327.2 |
1620172800000 | 329.64 |
1620259200000 | 332.81 |
1620345600000 | 334.39 |
1620604800000 | 336.5 |
1620691200000 | 330.87 |
1620777600000 | 328.79 |
1620864000000 | 330.68 |
1620950400000 | 334.86 |
1621209600000 | 334.55 |
1621296000000 | 334.21 |
1621382400000 | 330.56 |
1621468800000 | 332.74 |
1621555200000 | 333.95 |
1621814400000 | 334.57 |
1621900800000 | 334.2 |
1621987200000 | 334.4 |
1622073600000 | 337.46 |
1622160000000 | 339.35 |
1622419200000 | 336.72 |
1622505600000 | 338.96 |
1622592000000 | 340.21 |
1622678400000 | 341.7 |
1622764800000 | 341.43 |
1623024000000 | 341.61 |
1623110400000 | 341.79 |
1623196800000 | 340.87 |
1623283200000 | 340.17 |
1623369600000 | 340.7799 |
1623628800000 | 340.64 |
1623715200000 | 341.3 |
1623801600000 | 339.79 |
1623888000000 | 336.07 |
1623974400000 | 329.5899 |
1624233600000 | 331.08 |
1624320000000 | 335.0899 |
1624406400000 | 334.3 |
1624492800000 | 335.92 |
1624579200000 | 337.75 |
1624838400000 | 336.3 |
1624924800000 | 334.88 |
1625011200000 | 335.17 |
1625097600000 | 337.82 |
1625184000000 | 338.31 |
1625443200000 | 338.07 |
1625529600000 | 334.15 |
1625616000000 | 334.24 |
1625702400000 | 327.65 |
1625788800000 | 332.75 |
1626048000000 | 335.35 |
1626134400000 | 334.75 |
1626220800000 | 333.86 |
1626307200000 | 332.08 |
1626393600000 | 330.4 |
1626652800000 | 322.32 |
1626739200000 | 325.36 |
1626825600000 | 330.25 |
1626912000000 | 329.7799 |
1626998400000 | 332.5 |
1627257600000 | 333.67 |
1627344000000 | 332.39 |
1627430400000 | 332.47 |
1627516800000 | 334.08 |
1627603200000 | 331.8399 |
1627862400000 | 332.97 |
1627948800000 | 333.11 |
1628035200000 | 333.0299 |
1628121600000 | 334.25 |
1628208000000 | 336.47 |
1628467200000 | 336.3 |
1628553600000 | 338.02 |
1628640000000 | 340.99 |
1628726400000 | 340.89 |
1628812800000 | 340.37 |
1629072000000 | 337.16 |
1629158400000 | 335.7799 |
1629244800000 | 335.43 |
1629331200000 | 330.83 |
1629417600000 | 330.95 |
1629676800000 | 334.14 |
1629763200000 | 335.39 |
1629849600000 | 337.16 |
1629936000000 | 335.5299 |
1630022400000 | 337.01 |
1630281600000 | 337.75 |
1630368000000 | 337.39 |
1630454400000 | 339.13 |
1630540800000 | 340.19 |
1630627200000 | 339.89 |
1630886400000 | 341.45 |
1630972800000 | 341.01 |
1631059200000 | 340.32 |
1631145600000 | 338.02 |
1631232000000 | 337.51 |
1631491200000 | 339.22 |
1631577600000 | 337.76 |
1631664000000 | 336.7799 |
1631750400000 | 336.92 |
1631836800000 | 335.55 |
1632096000000 | 329.44 |
1632182400000 | 327.44 |
1632268800000 | 330.3 |
1632355200000 | 334.39 |
1632441600000 | 336.92 |
1632700800000 | 339.22 |
1632787200000 | 336.52 |
1632873600000 | 336.58 |
1632960000000 | 332.43 |
1633046400000 | 330.19 |
1633305600000 | 329.2 |
1633392000000 | 332.64 |
1633478400000 | 330.66 |
1633564800000 | 333.9 |
1633651200000 | 336.2 |
1633910400000 | 339.6 |
1633996800000 | 339.51 |
1634083200000 | 338.79 |
1634169600000 | 343.41 |
1634256000000 | 347.31 |
1634515200000 | 347.12 |
1634601600000 | 348.89 |
1634688000000 | 350.87 |
1634774400000 | 348.5899 |
1634860800000 | 348.13 |
1635120000000 | 348.16 |
1635206400000 | 350.54 |
1635292800000 | 346.5899 |
1635379200000 | 347.2 |
1635465600000 | 347.15 |
1635724800000 | 351.05 |
1635811200000 | 349.2799 |
1635897600000 | 351.44 |
1635984000000 | 350.37 |
1636070400000 | 350.13 |
1636329600000 | 349.91 |
1636416000000 | 348.16 |
1636502400000 | 349.86 |
1636588800000 | 350.39 |
1636675200000 | 352.0899 |
1636934400000 | 352.45 |
1637020800000 | 353.29 |
1637107200000 | 351.75 |
1637193600000 | 350.16 |
1637280000000 | 347.5299 |
1637539200000 | 350.33 |
1637625600000 | 351.38 |
1637712000000 | 351.51 |
1637798400000 | 352.13 |
1637884800000 | 338.36 |
1638144000000 | 338.62 |
1638230400000 | 332.47 |
1638316800000 | 332.97 |
1638403200000 | 334.61 |
1638489600000 | 335.6 |
1638748800000 | 339.49 |
1638835200000 | 345.67 |
1638921600000 | 346.27 |
1639008000000 | 343.5 |
1639094400000 | 344.69 |
1639353600000 | 342.9 |
1639440000000 | 342.81 |
1639526400000 | 344.83 |
1639612800000 | 347.51 |
1639699200000 | 343.95 |
1639958400000 | 337.68 |
1640044800000 | 344.41 |
1640131200000 | 347.23 |
1640217600000 | 350.32 |
1640304000000 | 350.33 |
1640563200000 | 353 |
1640649600000 | 354.3399 |
1640736000000 | 355.72 |
1640822400000 | 355.54 |
1640908800000 | 355.79 |
1641168000000 | 357.1 |
1641254400000 | 365.38 |
1641340800000 | 365.72 |
1641427200000 | 364.55 |
1641513600000 | 366.08 |
1641772800000 | 363.99 |
1641859200000 | 367.62 |
1641945600000 | 369.18 |
1642032000000 | 369.45 |
1642118400000 | 366.87 |
1642377600000 | 369.87 |
1642464000000 | 365.33 |
1642550400000 | 361.41 |
1642636800000 | 359.3 |
1642723200000 | 353.49 |
1642982400000 | 350.13 |
1643068800000 | 349.79 |
1643155200000 | 352.06 |
1643241600000 | 352.77 |
1643328000000 | 353.85 |
1643587200000 | 356.13 |
1643673600000 | 358.0899 |
1643760000000 | 360.8 |
1643846400000 | 361.41 |
1643932800000 | 360.79 |
1644192000000 | 361.67 |
1644278400000 | 365.94 |
1644364800000 | 369.65 |
1644451200000 | 369.99 |
1644537600000 | 367.61 |
1644796800000 | 361.23 |
1644883200000 | 364.47 |
1644969600000 | 365.55 |
1645056000000 | 360.76 |
1645142400000 | 359.13 |
1645401600000 | 356.24 |
1645488000000 | 353.91 |
1645574400000 | 351.3 |
1645660800000 | 343.35 |
1645747200000 | 352.6 |
1646006400000 | 349.88 |
1646092800000 | 342.42 |
1646179200000 | 345.95 |
1646265600000 | 345.5899 |
1646352000000 | 335.9 |
1646611200000 | 330.15 |
1646697600000 | 327.66 |
1646784000000 | 336.7799 |
1646870400000 | 337.79 |
1646956800000 | 339.33 |
1647216000000 | 343.57 |
1647302400000 | 345.83 |
1647388800000 | 352.95 |
1647475200000 | 357.4 |
1647561600000 | 359.75 |
1647820800000 | 360.65 |
1647907200000 | 367.97 |
1647993600000 | 367.35 |
1648080000000 | 371.24 |
1648166400000 | 372.63 |
1648425600000 | 375.9 |
1648512000000 | 379.25 |
1648598400000 | 375.44 |
1648684800000 | 368.58 |
1648771200000 | 372.13 |
1649030400000 | 372.21 |
1649116800000 | 370.56 |
1649203200000 | 368.51 |
1649289600000 | 367.44 |
1649376000000 | 371.06 |
1649635200000 | 373.43 |
1649721600000 | 371.3399 |
1649808000000 | 374.38 |
1649894400000 | 375.54 |
1649980800000 | 375.44 |
1650240000000 | 377.02 |
1650326400000 | 385.41 |
1650412800000 | 387.0899 |
1650499200000 | 387.51 |
1650585600000 | 378.1 |
1650844800000 | 372.16 |
1650931200000 | 365.38 |
1651017600000 | 366.11 |
1651104000000 | 378.0899 |
1651190400000 | 371.46 |
1651449600000 | 371.61 |
1651536000000 | 374.32 |
1651622400000 | 378.47 |
1651708800000 | 373.31 |
1651795200000 | 373.77 |
1652054400000 | 365.66 |
1652140800000 | 364.17 |
1652227200000 | 364.19 |
1652313600000 | 356.22 |
1652400000000 | 364.12 |
1652659200000 | 363.83 |
1652745600000 | 371.04 |
1652832000000 | 363.62 |
1652918400000 | 359.4 |
1653004800000 | 361.44 |
1653264000000 | 366.56 |
1653350400000 | 363.21 |
1653436800000 | 367.36 |
1653523200000 | 371.24 |
1653609600000 | 374.81 |
1653868800000 | 378.12 |
1653955200000 | 377.49 |
1654041600000 | 379.65 |
1654128000000 | 381.67 |
1654214400000 | 381.71 |
1654473600000 | 385.18 |
1654560000000 | 389.76 |
1654646400000 | 391.16 |
1654732800000 | 385.93 |
1654819200000 | 375.52 |
1655078400000 | 363.48 |
1655164800000 | 362.39 |
1655251200000 | 364.26 |
1655337600000 | 353.97 |
1655424000000 | 357.13 |
1655683200000 | 357.92 |
1655769600000 | 365.5 |
1655856000000 | 362.5299 |
1655942400000 | 356.5899 |
1656028800000 | 365.37 |
1656288000000 | 367.71 |
1656374400000 | 369.24 |
1656460800000 | 367.1 |
1656547200000 | 359.77 |
1656633600000 | 357.94 |
1656892800000 | 361.12 |
1656979200000 | 355.07 |
1657065600000 | 352.73 |
1657152000000 | 359.65 |
1657238400000 | 361.48 |
1657497600000 | 361.31 |
1657584000000 | 358.06 |
1657670400000 | 357.91 |
1657756800000 | 356.6 |
1657843200000 | 361.45 |
1658102400000 | 362.88 |
1658188800000 | 370.75 |
1658275200000 | 372.41 |
1658361600000 | 371.71 |
1658448000000 | 366.83 |
1658707200000 | 369.32 |
1658793600000 | 366.13 |
1658880000000 | 370.95 |
1658966400000 | 367.19 |
1659052800000 | 368.3399 |
1659312000000 | 365.49 |
1659398400000 | 361.29 |
1659484800000 | 368.82 |
1659571200000 | 366.29 |
1659657600000 | 371.5 |
1659916800000 | 372.68 |
1660003200000 | 371.5 |
1660089600000 | 372.06 |
1660176000000 | 374.33 |
1660262400000 | 379.7 |
1660521600000 | 377.43 |
1660608000000 | 381.82 |
1660694400000 | 381.68 |
1660780800000 | 381.0299 |
1660867200000 | 381.02 |
1661126400000 | 375.19 |
1661212800000 | 372.93 |
1661299200000 | 374.08 |
1661385600000 | 376.89 |
1661472000000 | 371.56 |
1661731200000 | 372.16 |
1661817600000 | 371.26 |
1661904000000 | 368.7 |
1661990400000 | 367.65 |
1662076800000 | 370.07 |
1662336000000 | 368.36 |
1662422400000 | 371.92 |
1662508800000 | 378.16 |
1662595200000 | 380.8 |
1662681600000 | 383.94 |
1662940800000 | 389.48 |
1663027200000 | 383.48 |
1663113600000 | 377.05 |
1663200000000 | 377.69 |
1663286400000 | 373.3 |
1663545600000 | 375.35 |
1663632000000 | 372.32 |
1663718400000 | 368.25 |
1663804800000 | 360.58 |
1663891200000 | 354.81 |
1664150400000 | 349.94 |
1664236800000 | 349.72 |
1664323200000 | 351.69 |
1664409600000 | 347.95 |
1664496000000 | 346.51 |
1664755200000 | 353.27 |
1664841600000 | 366.1 |
1664928000000 | 363.12 |
1665014400000 | 360.62 |
1665100800000 | 355.16 |
1665360000000 | 354.67 |
1665446400000 | 352.0299 |
1665532800000 | 351.69 |
1665619200000 | 359.22 |
1665705600000 | 360.4 |
1665964800000 | 366.65 |
1666051200000 | 370.88 |
1666137600000 | 369.17 |
1666224000000 | 368.58 |
1666310400000 | 371.54 |
1666569600000 | 373.68 |
1666656000000 | 377.33 |
1666742400000 | 377.5299 |
1666828800000 | 375.26 |
1666915200000 | 380.7799 |
1667174400000 | 383.02 |
1667260800000 | 384.17 |
1667347200000 | 378.98 |
1667433600000 | 377.14 |
1667520000000 | 382.01 |
1667779200000 | 384.68 |
1667865600000 | 385.97 |
1667952000000 | 382.88 |
1668038400000 | 384.7 |
1668124800000 | 384.32 |
1668384000000 | 385.24 |
1668470400000 | 384.96 |
1668556800000 | 382.07 |
1668643200000 | 382.89 |
1668729600000 | 384.77 |
1668988800000 | 387.64 |
1669075200000 | 391.57 |
1669161600000 | 390 |
1669248000000 | 388.98 |
1669334400000 | 391.69 |
1669593600000 | 385.83 |
1669680000000 | 385.44 |
1669766400000 | 391.57 |
1669852800000 | 385.06 |
1669939200000 | 382.02 |
1670198400000 | 380.56 |
1670284800000 | 379.3399 |
1670371200000 | 378.7799 |
1670457600000 | 379.04 |
1670544000000 | 379.73 |
1670803200000 | 382.5899 |
1670889600000 | 381.75 |
1670976000000 | 379.98 |
1671062400000 | 379.45 |
1671148800000 | 373.77 |
1671408000000 | 372.64 |
1671494400000 | 360.44 |
1671580800000 | 365.11 |
1671667200000 | 363.68 |
1671753600000 | 366.47 |
1672012800000 | 366.92 |
1672099200000 | 369.01 |
1672185600000 | 368.35 |
1672272000000 | 368.82 |
1672358400000 | 364.21 |
1672617600000 | 366.02 |
1672704000000 | 363.23 |
1672790400000 | 370.19 |
1672876800000 | 372.8399 |
1672963200000 | 376.14 |
1673222400000 | 376.75 |
1673308800000 | 377.5899 |
1673395200000 | 381.24 |
1673481600000 | 377.71 |
1673568000000 | 372.7799 |
1673827200000 | 375.24 |
1673913600000 | 374.2799 |
1674000000000 | 374.3 |
1674086400000 | 369.93 |
1674172800000 | 378.06 |
1674432000000 | 383.5299 |
1674518400000 | 382.88 |
1674604800000 | 382.85 |
1674691200000 | 387.25 |
1674777600000 | 387.07 |
1675036800000 | 386.07 |
1675123200000 | 387.8399 |
1675209600000 | 388.41 |
1675296000000 | 389.16 |
1675382400000 | 392.73 |
1675641600000 | 393.86 |
1675728000000 | 391.49 |
1675814400000 | 391.44 |
1675900800000 | 390.32 |
1675987200000 | 389.94 |
1676246400000 | 395.94 |
1676332800000 | 396.52 |
1676419200000 | 400.16 |
1676505600000 | 400.33 |
1676592000000 | 400.36 |
1676851200000 | 400.7799 |
1676937600000 | 398.7 |
1677024000000 | 395.5 |
1677110400000 | 396.11 |
1677196800000 | 397.23 |
1677456000000 | 399.56 |
1677542400000 | 399.36 |
1677628800000 | 399.58 |
1677715200000 | 401.16 |
1677801600000 | 405.16 |
1678060800000 | 405.39 |
1678147200000 | 402.18 |
1678233600000 | 402.46 |
1678320000000 | 397.4 |
1678406400000 | 387.9 |
1678665600000 | 376.91 |
1678752000000 | 381.0899 |
1678838400000 | 368.17 |
1678924800000 | 371.23 |
1679011200000 | 365.02 |
1679270400000 | 366.94 |
1679356800000 | 373.83 |
1679443200000 | 373.43 |
1679529600000 | 369.33 |
1679616000000 | 364.72 |
1679875200000 | 370.13 |
1679961600000 | 370.61 |
1680048000000 | 378.86 |
1680134400000 | 382.26 |
1680220800000 | 385.89 |
1680480000000 | 386.43 |
1680566400000 | 384.37 |
1680652800000 | 379.0299 |
1680739200000 | 381.49 |
1680825600000 | 381.64 |
1681084800000 | 386.72 |
1681171200000 | 390.33 |
1681257600000 | 390.86 |
1681344000000 | 390.82 |
1681430400000 | 394.14 |
1681689600000 | 396.79 |
1681776000000 | 396.99 |
1681862400000 | 398.18 |
1681948800000 | 394.75 |
1682035200000 | 394.75 |
1682294400000 | 395.64 |
1682380800000 | 388.93 |
1682467200000 | 386.98 |
1682553600000 | 392.1 |
1682640000000 | 400.45 |
1682899200000 | 403 |
1682985600000 | 395.67 |
1683072000000 | 392.22 |
1683158400000 | 385.52 |
1683244800000 | 393.61 |
1683504000000 | 394.17 |
1683590400000 | 393.86 |
1683676800000 | 391.3399 |
1683763200000 | 388.48 |
1683849600000 | 389.99 |
1684108800000 | 394.38 |
1684195200000 | 392.27 |
1684281600000 | 395.5299 |
1684368000000 | 400.13 |
1684454400000 | 400.5299 |
1684713600000 | 401.7799 |
1684800000000 | 399.88 |
1684886400000 | 396.02 |
1684972800000 | 395.58 |
1685059200000 | 399.42 |
1685318400000 | 399.68 |
1685404800000 | 396.74 |
1685491200000 | 390.41 |
1685577600000 | 392.72 |
1685664000000 | 401.79 |
1685923200000 | 402.07 |
1686009600000 | 404.93 |
1686096000000 | 406.01 |
1686182400000 | 405.11 |
1686268800000 | 406.58 |
1686528000000 | 408.2 |
1686614400000 | 413.15 |
1686700800000 | 414.76 |
1686787200000 | 419.63 |
1686873600000 | 422.97 |
1687132800000 | 422.06 |
1687219200000 | 417.2799 |
1687305600000 | 419.52 |
1687392000000 | 419.68 |
1687478400000 | 417.01 |
1687737600000 | 417.98 |
1687824000000 | 421.62 |
1687910400000 | 424.11 |
1687996800000 | 425.83 |
1688083200000 | 428.65 |
1688342400000 | 431.85 |
1688428800000 | 431.4 |
1688515200000 | 429.15 |
1688601600000 | 421.73 |
1688688000000 | 418.24 |
1688947200000 | 417.86 |
1689033600000 | 418.77 |
1689120000000 | 418.12 |
1689206400000 | 421.06 |
1689292800000 | 420 |
1689552000000 | 420.98 |
1689638400000 | 423.27 |
1689724800000 | 428.38 |
1689811200000 | 430.89 |
1689897600000 | 434.54 |
1690156800000 | 435.36 |
1690243200000 | 436.02 |
1690329600000 | 434.73 |
1690416000000 | 436.87 |
1690502400000 | 435.01 |
1690761600000 | 441.9 |
1690848000000 | 442.61 |
1690934400000 | 436.89 |
1691020800000 | 431.53 |
1691107200000 | 431.8 |
1691366400000 | 434.54 |
1691452800000 | 433.9 |
1691539200000 | 436.06 |
1691625600000 | 440.5 |
1691712000000 | 439.4 |
1691971200000 | 438.5 |
1692057600000 | 434.26 |
1692144000000 | 432.36 |
1692230400000 | 430.82 |
1692316800000 | 427.43 |
1692576000000 | 430.41 |
1692662400000 | 429.29 |
1692748800000 | 428.2 |
1692835200000 | 428.59 |
1692921600000 | 429.79 |
1693180800000 | 434.65 |
1693267200000 | 438.04 |
1693353600000 | 438.97 |
1693440000000 | 436.79 |
1693526400000 | 439.11 |
1693785600000 | 440.97 |
1693872000000 | 440.24 |
1693958400000 | 438.97 |
1694044800000 | 436 |
1694131200000 | 437.45 |
1694390400000 | 436.93 |
1694476800000 | 440.16 |
1694563200000 | 441.02 |
1694649600000 | 445.35 |
1694736000000 | 447.43 |
1694995200000 | 445.13 |
1695081600000 | 446.69 |
1695168000000 | 446.77 |
1695254400000 | 440.59 |
1695340800000 | 440.54 |
1695600000000 | 441.27 |
1695686400000 | 437.4 |
1695772800000 | 437.89 |
1695859200000 | 439.2 |
1695945600000 | 437.52 |
1696204800000 | 433.2 |
1696291200000 | 424.59 |
1696377600000 | 420.93 |
1696464000000 | 422.74 |
1696550400000 | 427.43 |
1696809600000 | 427.22 |
1696896000000 | 435.15 |
1696982400000 | 436.33 |
1697068800000 | 435.68 |
1697155200000 | 431.94 |
1697414400000 | 434.16 |
1697500800000 | 436.04 |
1697587200000 | 431.92 |
1697673600000 | 427.21 |
1697760000000 | 422.17 |
1698019200000 | 419.99 |
1698105600000 | 420.59 |
1698192000000 | 419.43 |
1698278400000 | 418.47 |
1698364800000 | 415.3 |
1698624000000 | 415.27 |
1698710400000 | 422.82 |
1698796800000 | 425.29 |
1698883200000 | 431.51 |
1698969600000 | 434.07 |
1699228800000 | 435.35 |
1699315200000 | 432.78 |
1699401600000 | 431.37 |
1699488000000 | 432.84 |
1699574400000 | 434.35 |
1699833600000 | 436.54 |
1699920000000 | 443.85 |
1700006400000 | 447.61 |
1700092800000 | 443.81 |
1700179200000 | 445.57 |
1700438400000 | 443.28 |
1700524800000 | 439.82 |
1700611200000 | 444.55 |
1700697600000 | 445.21 |
1700784000000 | 447.84 |
1701043200000 | 444.51 |
1701129600000 | 442.82 |
1701216000000 | 442.07 |
1701302400000 | 444.83 |
1701388800000 | 447.83 |
1701648000000 | 444.93 |
1701734400000 | 443.22 |
1701820800000 | 445.96 |
1701907200000 | 437.75 |
1701993600000 | 438.68 |
1702252800000 | 445.81 |
1702339200000 | 443.21 |
1702425600000 | 444.84 |
1702512000000 | 443.09 |
1702598400000 | 441.63 |
1702857600000 | 444.14 |
1702944000000 | 449.76 |
1703030400000 | 447.23 |
1703116800000 | 444.3 |
1703203200000 | 446.91 |
1703462400000 | 446.8 |
1703548800000 | 448.62 |
1703635200000 | 450.39 |
1703721600000 | 446.39 |
1703808000000 | 445.72 |
1704153600000 | 448.32 |
1704240000000 | 448.7 |
1704326400000 | 454.61 |
1704412800000 | 455.89 |
1704672000000 | 456.57 |
1704758400000 | 454.88 |
1704844800000 | 458.36 |
1704931200000 | 457.86 |
1705017600000 | 455.24 |
1705276800000 | 458.17 |
1705363200000 | 457.07 |
1705449600000 | 456.58 |
1705536000000 | 456.81 |
1705622400000 | 459.08 |
1705881600000 | 461.73 |
1705968000000 | 462.83 |
1706054400000 | 460.64 |
1706140800000 | 463.07 |
1706227200000 | 465.43 |
1706486400000 | 465.75 |
1706572800000 | 467.99 |
1706659200000 | 463.34 |
iSTOXX MUTB Global Value 600 | STOXX Global 1800 | |
---|---|---|
2017 | 16.730066664153 | 16.636400198642 |
2018 | -18.765150876039 | -13.246013555664 |
2019 | 16.887335266147 | 24.473715472999 |
2020 | -7.3851168711948 | 8.8872794928942 |
2021 | 30.508123281914 | 33.003236705197 |
2022 | 2.3665645465047 | -7.9198690655822 |
2023 | 22.379945635762 | 30.080875665204 |
2024 | 60.384829938909 | 96.869449046803 |
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 USD | CH0366800321 | ISMGVU | ISMGVU INDEX | .ISMGVU |
Price EUR | CH0366800115 | ISMGVP | .ISMGVP | |
Net Return EUR | CH0366800081 | ISMGVN | .ISMGVN | |
Gross Return EUR | CH0366800099 | ISMGVG | .ISMGVG | |
Price USD | CH0366800222 | ISMGVL | .ISMGVL | |
Net Return USD | CH0366800073 | ISMGVV | .ISMGVV | |
Price JPY | CH0366800149 | ISMGVYP | .ISMGVYP | |
Net Return JPY | CH0366800248 | ISMGVYN | .ISMGVYN | |
Gross Return JPY | CH0366800255 | ISMGVYG | .ISMGVYG | |
Price AUD | CH0366800354 | ISMGVAP | .ISMGVAP | |
Net Return AUD | CH0366800065 | ISMGVAN | .ISMGVAN | |
Gross Return AUD | CH0366800263 | ISMGVAG | .ISMGVAG |
Quick Facts
Weighting | Based on a combined fundamental factor |
Cap Factor | 2% |
No. of components | 300 Japan version; 600 Global version |
Review frequency | Semi-annual in June and December |
Calculation/distribution | Realtime |
Calculation hours | 00:00 CET�18:00 CET Japan version; 00:00 CET�22:15 CET Global version |
Base value/base date | 100 on Dec. 20, 2002 |
History | Since Dec. 20, 2002 |
Inception date | Aug. 9, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
STYLE INDICES
iSTOXX MUTB Global Value 600
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Citigroup Inc. | Banks | USA | 0.867% |
STELLANTIS | Automobiles and Parts | Italy | 0.819% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 0.789% |
BP | Energy | UK | 0.761% |
Toyota Motor Corp. | Automobiles and Parts | Japan | 0.758% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 0.743% |
JPMorgan Chase & Co. | Banks | USA | 0.734% |
GENERAL MOTORS | Automobiles and Parts | USA | 0.730% |
Bank of America Corp. | Banks | USA | 0.726% |
Wells Fargo & Co. | Banks | USA | 0.654% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.