Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ESG Quality 200 | 10,508.5 | 9,397.0 | 47.0 | 22.3 | 197.0 | 2.0 | 2.1 | 0.0 | 38.1 |
STOXX Global 1800 | 69,477.7 | 63,765.9 | 35.4 | 11.4 | 3,174.2 | 1.4 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 29.5 |
---|---|
Industrial Goods and Services | 22.4 |
Health Care | 14.6 |
Consumer Products and Services | 5.7 |
Insurance | 4.8 |
Financial Services | 4.0 |
Chemicals | 3.4 |
Retail | 2.6 |
Telecommunications | 2.3 |
Utilities | 1.9 |
Country weighting
USA | 54.7 |
---|---|
Switzerland | 8.3 |
UK | 6.4 |
France | 5.9 |
Germany | 5.1 |
Japan | 4.3 |
Netherlands | 3.7 |
Denmark | 2.5 |
Italy | 2.3 |
Australia | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ESG Quality 200 | 0.5 | 17.0 | 26.5 | 35.7 | 91.6 | N/A | N/A | 26.5 | 10.7 | 13.8 |
STOXX Global 1800 | 1.0 | 17.6 | 25.6 | 33.4 | 78.2 | N/A | N/A | 26.1 | 10.2 | 12.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 10.9 | 14.1 | 17.7 | N/A | N/A | 1.8 | 0.6 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.2 | 14.1 | 17.4 | N/A | N/A | 1.7 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 4.7 | 4.0 | 3.8 | 4.3 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | -1.4 | -0.2 | 0.1 | 0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of September 30, 2024
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
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 ESG Quality 200 | 22.5 | 20.7 | 22.5 | 22.5 | 5.2 | 1.9 | 3.0 | 25.5 |
STOXX Global 1800 | 23.8 | 20.6 | 22.0 | 22.0 | 3.5 | 1.8 | 2.3 | 18.4 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.73 |
1261440000000 | 101.54 |
1261526400000 | 101.43 |
1261612800000 | 101.51 |
1261699200000 | 101.51 |
1261958400000 | 101.65 |
1262044800000 | 101.81 |
1262131200000 | 102.1 |
1262217600000 | 101.54 |
1262563200000 | 102.14 |
1262649600000 | 102.05 |
1262736000000 | 102.09 |
1262822400000 | 102.5 |
1262908800000 | 102.83 |
1263168000000 | 102.14 |
1263254400000 | 101.48 |
1263340800000 | 102.22 |
1263427200000 | 102.92 |
1263513600000 | 102.76 |
1263772800000 | 102.87 |
1263859200000 | 104.36 |
1263945600000 | 104.19 |
1264032000000 | 103.29 |
1264118400000 | 101.24 |
1264377600000 | 100.93 |
1264464000000 | 101.45 |
1264550400000 | 101.71 |
1264636800000 | 101.36 |
1264723200000 | 101.31 |
1264982400000 | 101.98 |
1265068800000 | 102.73 |
1265155200000 | 102.65 |
1265241600000 | 100.98 |
1265328000000 | 100.79 |
1265587200000 | 100.35 |
1265673600000 | 100.71 |
1265760000000 | 100.92 |
1265846400000 | 102.35 |
1265932800000 | 102.34 |
1266192000000 | 102.48 |
1266278400000 | 102.91 |
1266364800000 | 103.99 |
1266451200000 | 104.79 |
1266537600000 | 105.39 |
1266796800000 | 105.1 |
1266883200000 | 104.39 |
1266969600000 | 104.76 |
1267056000000 | 104.38 |
1267142400000 | 104.31 |
1267401600000 | 106.28 |
1267488000000 | 106.24 |
1267574400000 | 105.7 |
1267660800000 | 106.29 |
1267747200000 | 107.7 |
1268006400000 | 107.6 |
1268092800000 | 108.08 |
1268179200000 | 108.03 |
1268265600000 | 108.19 |
1268352000000 | 107.86 |
1268611200000 | 108.17 |
1268697600000 | 108.28 |
1268784000000 | 109.05 |
1268870400000 | 109.97 |
1268956800000 | 110.16 |
1269216000000 | 110.45 |
1269302400000 | 110.9 |
1269388800000 | 111.27 |
1269475200000 | 111.7 |
1269561600000 | 111.15 |
1269820800000 | 111.01 |
1269907200000 | 111.46 |
1269993600000 | 110.48 |
1270080000000 | 111.24 |
1270166400000 | 111.24 |
1270425600000 | 111.7 |
1270512000000 | 112.64 |
1270598400000 | 112.6 |
1270684800000 | 112.58 |
1270771200000 | 112.82 |
1271030400000 | 111.92 |
1271116800000 | 112.28 |
1271203200000 | 112.73 |
1271289600000 | 113.46 |
1271376000000 | 112.43 |
1271635200000 | 112.5 |
1271721600000 | 113.59 |
1271808000000 | 113.58 |
1271894400000 | 113.9 |
1271980800000 | 114.13 |
1272240000000 | 114.52 |
1272326400000 | 112.25 |
1272412800000 | 112.21 |
1272499200000 | 113.32 |
1272585600000 | 111.98 |
1272844800000 | 113.38 |
1272931200000 | 111.82 |
1273017600000 | 112.09 |
1273104000000 | 110.79 |
1273190400000 | 108.34 |
1273449600000 | 112.03 |
1273536000000 | 112.45 |
1273622400000 | 114.08 |
1273708800000 | 114.1 |
1273795200000 | 112.52 |
1274054400000 | 113.05 |
1274140800000 | 112.55 |
1274227200000 | 111.26 |
1274313600000 | 108.2 |
1274400000000 | 107.12 |
1274659200000 | 108.05 |
1274745600000 | 107.69 |
1274832000000 | 108.38 |
1274918400000 | 111.06 |
1275004800000 | 110 |
1275264000000 | 110.65 |
1275350400000 | 110 |
1275436800000 | 112.14 |
1275523200000 | 113.32 |
1275609600000 | 111.79 |
1275868800000 | 111.02 |
1275955200000 | 111.08 |
1276041600000 | 111.02 |
1276128000000 | 113.2 |
1276214400000 | 113.59 |
1276473600000 | 113.03 |
1276560000000 | 114.5 |
1276646400000 | 114.86 |
1276732800000 | 114.7 |
1276819200000 | 114.61 |
1277078400000 | 114.81 |
1277164800000 | 114.28 |
1277251200000 | 114.09 |
1277337600000 | 112.05 |
1277424000000 | 112.15 |
1277683200000 | 112.24 |
1277769600000 | 110.28 |
1277856000000 | 109.21 |
1277942400000 | 107.17 |
1278028800000 | 106.04 |
1278288000000 | 106.36 |
1278374400000 | 106.87 |
1278460800000 | 109.08 |
1278547200000 | 109.73 |
1278633600000 | 110.69 |
1278892800000 | 111.17 |
1278979200000 | 112.29 |
1279065600000 | 112.23 |
1279152000000 | 111.12 |
1279238400000 | 108.24 |
1279497600000 | 108.15 |
1279584000000 | 109.23 |
1279670400000 | 108.96 |
1279756800000 | 110.41 |
1279843200000 | 111.62 |
1280102400000 | 111.6 |
1280188800000 | 110.91 |
1280275200000 | 110.2 |
1280361600000 | 109.09 |
1280448000000 | 109.42 |
1280707200000 | 110.64 |
1280793600000 | 110.39 |
1280880000000 | 111.21 |
1280966400000 | 110.93 |
1281052800000 | 109.61 |
1281312000000 | 111 |
1281398400000 | 111.25 |
1281484800000 | 110.03 |
1281571200000 | 109.82 |
1281657600000 | 110.06 |
1281916800000 | 109.75 |
1282003200000 | 110.82 |
1282089600000 | 110.94 |
1282176000000 | 109.46 |
1282262400000 | 110.02 |
1282521600000 | 110.18 |
1282608000000 | 108.5 |
1282694400000 | 108.71 |
1282780800000 | 108.17 |
1282867200000 | 109.52 |
1283126400000 | 109.04 |
1283212800000 | 108.48 |
1283299200000 | 110.58 |
1283385600000 | 111.1 |
1283472000000 | 111.93 |
1283731200000 | 112.04 |
1283817600000 | 112.08 |
1283904000000 | 112.62 |
1283990400000 | 113.37 |
1284076800000 | 113.66 |
1284336000000 | 113.7 |
1284422400000 | 113.29 |
1284508800000 | 113.32 |
1284595200000 | 112.58 |
1284681600000 | 113.06 |
1284940800000 | 114.24 |
1285027200000 | 113.73 |
1285113600000 | 111.72 |
1285200000000 | 111.84 |
1285286400000 | 112.7 |
1285545600000 | 112.32 |
1285632000000 | 112 |
1285718400000 | 111.49 |
1285804800000 | 110.84 |
1285891200000 | 110.5 |
1286150400000 | 110.17 |
1286236800000 | 110.99 |
1286323200000 | 110.96 |
1286409600000 | 110.72 |
1286496000000 | 110.99 |
1286755200000 | 111.46 |
1286841600000 | 111.81 |
1286928000000 | 112.15 |
1287014400000 | 111.66 |
1287100800000 | 112.45 |
1287360000000 | 112.99 |
1287446400000 | 112.78 |
1287532800000 | 112.58 |
1287619200000 | 112.83 |
1287705600000 | 113.02 |
1287964800000 | 113.24 |
1288051200000 | 113.8 |
1288137600000 | 113.54 |
1288224000000 | 112.98 |
1288310400000 | 113.12 |
1288569600000 | 113.35 |
1288656000000 | 113.29 |
1288742400000 | 113.37 |
1288828800000 | 113.94 |
1288915200000 | 115.28 |
1289174400000 | 115.83 |
1289260800000 | 115.44 |
1289347200000 | 116.45 |
1289433600000 | 116.24 |
1289520000000 | 115 |
1289779200000 | 115.84 |
1289865600000 | 114.06 |
1289952000000 | 114.41 |
1290038400000 | 115.64 |
1290124800000 | 115.33 |
1290384000000 | 115.42 |
1290470400000 | 114.9 |
1290556800000 | 116.43 |
1290643200000 | 116.66 |
1290729600000 | 116.92 |
1290988800000 | 116.81 |
1291075200000 | 116.74 |
1291161600000 | 118.33 |
1291248000000 | 119.07 |
1291334400000 | 117.9 |
1291593600000 | 118.42 |
1291680000000 | 118.47 |
1291766400000 | 119.47 |
1291852800000 | 119.93 |
1291939200000 | 120.06 |
1292198400000 | 119.12 |
1292284800000 | 119.46 |
1292371200000 | 119.35 |
1292457600000 | 120.55 |
1292544000000 | 120.89 |
1292803200000 | 121.39 |
1292889600000 | 121.72 |
1292976000000 | 122.03 |
1293062400000 | 122.22 |
1293148800000 | 121.94 |
1293408000000 | 121.46 |
1293494400000 | 121.67 |
1293580800000 | 121.88 |
1293667200000 | 120.31 |
1293753600000 | 119.34 |
1294012800000 | 120.3 |
1294099200000 | 120.7 |
1294185600000 | 121.94 |
1294272000000 | 122.63 |
1294358400000 | 122.97 |
1294617600000 | 122.83 |
1294704000000 | 123.7 |
1294790400000 | 123.96 |
1294876800000 | 122.22 |
1294963200000 | 122.37 |
1295222400000 | 123.02 |
1295308800000 | 123.39 |
1295395200000 | 121.71 |
1295481600000 | 121.41 |
1295568000000 | 120.72 |
1295827200000 | 120.58 |
1295913600000 | 120.35 |
1296000000000 | 120.78 |
1296086400000 | 120.66 |
1296172800000 | 119.49 |
1296432000000 | 119.46 |
1296518400000 | 120.73 |
1296604800000 | 120.7 |
1296691200000 | 122.04 |
1296777600000 | 122.99 |
1297036800000 | 123.65 |
1297123200000 | 123.04 |
1297209600000 | 122.54 |
1297296000000 | 122.81 |
1297382400000 | 123.58 |
1297641600000 | 124.46 |
1297728000000 | 124 |
1297814400000 | 124.67 |
1297900800000 | 124.52 |
1297987200000 | 124.63 |
1298246400000 | 123.86 |
1298332800000 | 121.88 |
1298419200000 | 120.27 |
1298505600000 | 120.07 |
1298592000000 | 121.58 |
1298851200000 | 122 |
1298937600000 | 120.92 |
1299024000000 | 120.56 |
1299110400000 | 121.58 |
1299196800000 | 120.92 |
1299456000000 | 119.97 |
1299542400000 | 121.15 |
1299628800000 | 121.03 |
1299715200000 | 120.17 |
1299801600000 | 119.68 |
1300060800000 | 117.95 |
1300147200000 | 115.86 |
1300233600000 | 114.41 |
1300320000000 | 115.17 |
1300406400000 | 115.13 |
1300665600000 | 116.53 |
1300752000000 | 116.23 |
1300838400000 | 116.99 |
1300924800000 | 117.68 |
1301011200000 | 118.11 |
1301270400000 | 118.15 |
1301356800000 | 118.81 |
1301443200000 | 119.46 |
1301529600000 | 118.64 |
1301616000000 | 119.97 |
1301875200000 | 119.85 |
1301961600000 | 119.97 |
1302048000000 | 119.77 |
1302134400000 | 119.62 |
1302220800000 | 118.86 |
1302480000000 | 118.81 |
1302566400000 | 117.34 |
1302652800000 | 117.91 |
1302739200000 | 117.97 |
1302825600000 | 118.52 |
1303084800000 | 118.32 |
1303171200000 | 118.36 |
1303257600000 | 119.3 |
1303344000000 | 119.58 |
1303430400000 | 119.58 |
1303689600000 | 119.38 |
1303776000000 | 119.83 |
1303862400000 | 120.27 |
1303948800000 | 119.94 |
1304035200000 | 119.95 |
1304294400000 | 119.93 |
1304380800000 | 119.61 |
1304467200000 | 118.53 |
1304553600000 | 119.47 |
1304640000000 | 120.98 |
1304899200000 | 122.34 |
1304985600000 | 122.75 |
1305072000000 | 122.88 |
1305158400000 | 123.49 |
1305244800000 | 122.88 |
1305504000000 | 122.37 |
1305590400000 | 122.12 |
1305676800000 | 122.31 |
1305763200000 | 122.94 |
1305849600000 | 122.85 |
1306108800000 | 121.95 |
1306195200000 | 121.5 |
1306281600000 | 122.09 |
1306368000000 | 122.13 |
1306454400000 | 121.79 |
1306713600000 | 121.77 |
1306800000000 | 122.29 |
1306886400000 | 120.23 |
1306972800000 | 119.34 |
1307059200000 | 117.78 |
1307318400000 | 117.03 |
1307404800000 | 116.69 |
1307491200000 | 116.11 |
1307577600000 | 117.59 |
1307664000000 | 116.79 |
1307923200000 | 116.96 |
1308009600000 | 117.71 |
1308096000000 | 117.12 |
1308182400000 | 117.37 |
1308268800000 | 116.62 |
1308528000000 | 116.75 |
1308614400000 | 118.19 |
1308700800000 | 117.06 |
1308787200000 | 117.89 |
1308873600000 | 117.09 |
1309132800000 | 117.07 |
1309219200000 | 117.75 |
1309305600000 | 119 |
1309392000000 | 119.76 |
1309478400000 | 121.17 |
1309737600000 | 121.3 |
1309824000000 | 121.58 |
1309910400000 | 122.46 |
1309996800000 | 123.14 |
1310083200000 | 122.97 |
1310342400000 | 122.76 |
1310428800000 | 122.09 |
1310515200000 | 121.85 |
1310601600000 | 120.98 |
1310688000000 | 121.52 |
1310947200000 | 120.78 |
1311033600000 | 121.36 |
1311120000000 | 121.51 |
1311206400000 | 121.75 |
1311292800000 | 122.38 |
1311552000000 | 122.15 |
1311638400000 | 120.94 |
1311724800000 | 119.38 |
1311811200000 | 119.66 |
1311897600000 | 118.52 |
1312156800000 | 118.36 |
1312243200000 | 115.85 |
1312329600000 | 115.33 |
1312416000000 | 111.71 |
1312502400000 | 110.48 |
1312761600000 | 105.09 |
1312848000000 | 107.81 |
1312934400000 | 104.44 |
1313020800000 | 107.81 |
1313107200000 | 109.94 |
1313366400000 | 109.85 |
1313452800000 | 109.53 |
1313539200000 | 109.14 |
1313625600000 | 104.9 |
1313712000000 | 103.04 |
1313971200000 | 103.88 |
1314057600000 | 106.17 |
1314144000000 | 107.18 |
1314230400000 | 105.69 |
1314316800000 | 106.46 |
1314576000000 | 107.84 |
1314662400000 | 108.9 |
1314748800000 | 110.73 |
1314835200000 | 111.06 |
1314921600000 | 108.83 |
1315180800000 | 107.54 |
1315267200000 | 107.39 |
1315353600000 | 110.48 |
1315440000000 | 110.56 |
1315526400000 | 109.33 |
1315785600000 | 109.3 |
1315872000000 | 109.8 |
1315958400000 | 111.31 |
1316044800000 | 112.39 |
1316131200000 | 113.31 |
1316390400000 | 112.78 |
1316476800000 | 113.18 |
1316563200000 | 110.94 |
1316649600000 | 108.18 |
1316736000000 | 108.47 |
1316995200000 | 110.46 |
1317081600000 | 112.47 |
1317168000000 | 111.18 |
1317254400000 | 111.36 |
1317340800000 | 110.63 |
1317600000000 | 109.07 |
1317686400000 | 108.97 |
1317772800000 | 111.12 |
1317859200000 | 112.93 |
1317945600000 | 112.96 |
1318204800000 | 114.61 |
1318291200000 | 114.56 |
1318377600000 | 114.92 |
1318464000000 | 115 |
1318550400000 | 115.61 |
1318809600000 | 114.65 |
1318896000000 | 115.8 |
1318982400000 | 114.88 |
1319068800000 | 114.69 |
1319155200000 | 115.93 |
1319414400000 | 117.35 |
1319500800000 | 115.75 |
1319587200000 | 116.65 |
1319673600000 | 118.59 |
1319760000000 | 118.49 |
1320019200000 | 117.44 |
1320105600000 | 115.5 |
1320192000000 | 116.19 |
1320278400000 | 118.67 |
1320364800000 | 117.97 |
1320624000000 | 118.18 |
1320710400000 | 118.96 |
1320796800000 | 117.28 |
1320883200000 | 117.56 |
1320969600000 | 119.24 |
1321228800000 | 118.97 |
1321315200000 | 119.77 |
1321401600000 | 118.64 |
1321488000000 | 117.15 |
1321574400000 | 116.5 |
1321833600000 | 114.07 |
1321920000000 | 113.71 |
1322006400000 | 112.49 |
1322092800000 | 112.46 |
1322179200000 | 112.78 |
1322438400000 | 115.85 |
1322524800000 | 116.43 |
1322611200000 | 120.04 |
1322697600000 | 119.85 |
1322784000000 | 120.24 |
1323043200000 | 120.97 |
1323129600000 | 121.17 |
1323216000000 | 121.54 |
1323302400000 | 120.08 |
1323388800000 | 121.11 |
1323648000000 | 120.43 |
1323734400000 | 120.67 |
1323820800000 | 119.7 |
1323907200000 | 119.95 |
1323993600000 | 119.53 |
1324252800000 | 119.07 |
1324339200000 | 121.25 |
1324425600000 | 120.81 |
1324512000000 | 121.5 |
1324598400000 | 122.74 |
1324857600000 | 122.74 |
1324944000000 | 122.66 |
1325030400000 | 122.44 |
1325116800000 | 123.72 |
1325203200000 | 123.5 |
1325462400000 | 123.93 |
1325548800000 | 125.14 |
1325635200000 | 125.95 |
1325721600000 | 126.51 |
1325808000000 | 126.95 |
1326067200000 | 127.06 |
1326153600000 | 128.12 |
1326240000000 | 128.48 |
1326326400000 | 127.95 |
1326412800000 | 128.22 |
1326672000000 | 128.59 |
1326758400000 | 129.05 |
1326844800000 | 129.35 |
1326931200000 | 129.63 |
1327017600000 | 129.44 |
1327276800000 | 128.64 |
1327363200000 | 129.13 |
1327449600000 | 129.42 |
1327536000000 | 128.61 |
1327622400000 | 128.19 |
1327881600000 | 127.72 |
1327968000000 | 128.36 |
1328054400000 | 129.47 |
1328140800000 | 129.89 |
1328227200000 | 131.98 |
1328486400000 | 131.92 |
1328572800000 | 131.04 |
1328659200000 | 130.85 |
1328745600000 | 130.86 |
1328832000000 | 130.73 |
1329091200000 | 131.29 |
1329177600000 | 131.83 |
1329264000000 | 132.4 |
1329350400000 | 133.15 |
1329436800000 | 132.78 |
1329696000000 | 132.64 |
1329782400000 | 132.14 |
1329868800000 | 131.87 |
1329955200000 | 131.78 |
1330041600000 | 131.27 |
1330300800000 | 131.75 |
1330387200000 | 131.9 |
1330473600000 | 131.97 |
1330560000000 | 133.05 |
1330646400000 | 133.62 |
1330905600000 | 133.14 |
1330992000000 | 131.2 |
1331078400000 | 132.05 |
1331164800000 | 132.91 |
1331251200000 | 134.63 |
1331510400000 | 134.32 |
1331596800000 | 136.62 |
1331683200000 | 137.23 |
1331769600000 | 137.57 |
1331856000000 | 137.18 |
1332115200000 | 136.75 |
1332201600000 | 135.95 |
1332288000000 | 136.16 |
1332374400000 | 135.26 |
1332460800000 | 135.03 |
1332720000000 | 136.47 |
1332806400000 | 136.19 |
1332892800000 | 135.65 |
1332979200000 | 135.17 |
1333065600000 | 135.72 |
1333324800000 | 137.28 |
1333411200000 | 136.31 |
1333497600000 | 135.8 |
1333584000000 | 136.4 |
1333670400000 | 136.39 |
1333929600000 | 135.4 |
1334016000000 | 132.86 |
1334102400000 | 133.75 |
1334188800000 | 135.3 |
1334275200000 | 134.51 |
1334534400000 | 135.09 |
1334620800000 | 136.48 |
1334707200000 | 136.19 |
1334793600000 | 135.32 |
1334880000000 | 135.41 |
1335139200000 | 133.92 |
1335225600000 | 134.03 |
1335312000000 | 135.54 |
1335398400000 | 135.83 |
1335484800000 | 136.03 |
1335744000000 | 135.72 |
1335830400000 | 136.41 |
1335916800000 | 136.89 |
1336003200000 | 136.54 |
1336089600000 | 134.5 |
1336348800000 | 134.85 |
1336435200000 | 133.92 |
1336521600000 | 133.7 |
1336608000000 | 133.7 |
1336694400000 | 134.25 |
1336953600000 | 133.46 |
1337040000000 | 133.63 |
1337126400000 | 133.04 |
1337212800000 | 131.36 |
1337299200000 | 129.71 |
1337558400000 | 130.89 |
1337644800000 | 132.03 |
1337731200000 | 132.03 |
1337817600000 | 132.58 |
1337904000000 | 133 |
1338163200000 | 132.91 |
1338249600000 | 134.24 |
1338336000000 | 133.24 |
1338422400000 | 132.93 |
1338508800000 | 129.73 |
1338768000000 | 128.52 |
1338854400000 | 129.46 |
1338940800000 | 131.99 |
1339027200000 | 132.36 |
1339113600000 | 133.22 |
1339372800000 | 132.24 |
1339459200000 | 133.77 |
1339545600000 | 132.26 |
1339632000000 | 132.24 |
1339718400000 | 133.21 |
1339977600000 | 134.18 |
1340064000000 | 135.38 |
1340150400000 | 135.24 |
1340236800000 | 133.67 |
1340323200000 | 134.19 |
1340582400000 | 132.51 |
1340668800000 | 133.01 |
1340755200000 | 134.34 |
1340841600000 | 133.82 |
1340928000000 | 135.42 |
1341187200000 | 136.85 |
1341273600000 | 137.86 |
1341360000000 | 138.67 |
1341446400000 | 139.46 |
1341532800000 | 138.51 |
1341792000000 | 138.27 |
1341878400000 | 138.33 |
1341964800000 | 138.17 |
1342051200000 | 137.71 |
1342137600000 | 139.37 |
1342396800000 | 139.22 |
1342483200000 | 140.03 |
1342569600000 | 141.31 |
1342656000000 | 142.64 |
1342742400000 | 141.65 |
1343001600000 | 139.81 |
1343088000000 | 139.05 |
1343174400000 | 138.9 |
1343260800000 | 140.38 |
1343347200000 | 142.15 |
1343606400000 | 143.69 |
1343692800000 | 141.76 |
1343779200000 | 141.98 |
1343865600000 | 141.98 |
1343952000000 | 143.18 |
1344211200000 | 142.81 |
1344297600000 | 143.53 |
1344384000000 | 144.24 |
1344470400000 | 144.74 |
1344556800000 | 144.89 |
1344816000000 | 144.2 |
1344902400000 | 144.78 |
1344988800000 | 145.41 |
1345075200000 | 145.34 |
1345161600000 | 146.41 |
1345420800000 | 145.75 |
1345507200000 | 144.49 |
1345593600000 | 143.77 |
1345680000000 | 142.12 |
1345766400000 | 143.31 |
1346025600000 | 143.44 |
1346112000000 | 142.62 |
1346198400000 | 143.15 |
1346284800000 | 142.24 |
1346371200000 | 141.96 |
1346630400000 | 142.54 |
1346716800000 | 141.86 |
1346803200000 | 141.44 |
1346889600000 | 144.04 |
1346976000000 | 142.73 |
1347235200000 | 142.39 |
1347321600000 | 142.27 |
1347408000000 | 141.95 |
1347494400000 | 142.87 |
1347580800000 | 142.02 |
1347840000000 | 141.75 |
1347926400000 | 142.11 |
1348012800000 | 142.32 |
1348099200000 | 142.87 |
1348185600000 | 142.75 |
1348444800000 | 143.03 |
1348531200000 | 142.24 |
1348617600000 | 141.74 |
1348704000000 | 142.46 |
1348790400000 | 141.69 |
1349049600000 | 142.34 |
1349136000000 | 142.06 |
1349222400000 | 142.44 |
1349308800000 | 142.4 |
1349395200000 | 142.57 |
1349654400000 | 142.55 |
1349740800000 | 141.75 |
1349827200000 | 140.78 |
1349913600000 | 140.97 |
1350000000000 | 140.44 |
1350259200000 | 141.65 |
1350345600000 | 142.65 |
1350432000000 | 141.86 |
1350518400000 | 141.96 |
1350604800000 | 140.68 |
1350864000000 | 140.07 |
1350950400000 | 139.17 |
1351036800000 | 139.08 |
1351123200000 | 139.7 |
1351209600000 | 139.93 |
1351468800000 | 139.98 |
1351555200000 | 139.87 |
1351641600000 | 139.5 |
1351728000000 | 141.49 |
1351814400000 | 141.87 |
1352073600000 | 142.27 |
1352160000000 | 142.92 |
1352246400000 | 140.96 |
1352332800000 | 140.13 |
1352419200000 | 140.53 |
1352678400000 | 140.53 |
1352764800000 | 140.44 |
1352851200000 | 138.57 |
1352937600000 | 137.38 |
1353024000000 | 138.1 |
1353283200000 | 139.68 |
1353369600000 | 140.02 |
1353456000000 | 140.4 |
1353542400000 | 140.4 |
1353628800000 | 141.31 |
1353888000000 | 140.99 |
1353974400000 | 141.13 |
1354060800000 | 142.06 |
1354147200000 | 142.37 |
1354233600000 | 141.88 |
1354492800000 | 141.27 |
1354579200000 | 141.2 |
1354665600000 | 141.71 |
1354752000000 | 142.88 |
1354838400000 | 143.63 |
1355097600000 | 144.04 |
1355184000000 | 144.28 |
1355270400000 | 143.8 |
1355356800000 | 142.72 |
1355443200000 | 142.17 |
1355702400000 | 142.49 |
1355788800000 | 143.39 |
1355875200000 | 142.96 |
1355961600000 | 143.18 |
1356048000000 | 142.79 |
1356307200000 | 142.47 |
1356393600000 | 142.48 |
1356480000000 | 141.17 |
1356566400000 | 141.61 |
1356652800000 | 140.5 |
1356912000000 | 142.14 |
1357084800000 | 144.76 |
1357171200000 | 145.87 |
1357257600000 | 146.61 |
1357516800000 | 145.73 |
1357603200000 | 145.53 |
1357689600000 | 146.41 |
1357776000000 | 145.49 |
1357862400000 | 144.68 |
1358121600000 | 144.52 |
1358208000000 | 144.79 |
1358294400000 | 145.13 |
1358380800000 | 145.59 |
1358467200000 | 146.02 |
1358726400000 | 145.99 |
1358812800000 | 146.62 |
1358899200000 | 146.83 |
1358985600000 | 146.77 |
1359072000000 | 146.84 |
1359331200000 | 146.56 |
1359417600000 | 147.05 |
1359504000000 | 145.86 |
1359590400000 | 145.47 |
1359676800000 | 145.85 |
1359936000000 | 145.27 |
1360022400000 | 146.52 |
1360108800000 | 146.24 |
1360195200000 | 146.96 |
1360281600000 | 148.12 |
1360540800000 | 147.25 |
1360627200000 | 146.97 |
1360713600000 | 147.47 |
1360800000000 | 148.18 |
1360886400000 | 148.16 |
1361145600000 | 148.05 |
1361232000000 | 149.25 |
1361318400000 | 148.42 |
1361404800000 | 148.07 |
1361491200000 | 149.89 |
1361750400000 | 148.4 |
1361836800000 | 149.02 |
1361923200000 | 150.31 |
1362009600000 | 151.24 |
1362096000000 | 152.13 |
1362355200000 | 152.33 |
1362441600000 | 154.17 |
1362528000000 | 154.47 |
1362614400000 | 153.77 |
1362700800000 | 154.85 |
1362960000000 | 154.9 |
1363046400000 | 155.01 |
1363132800000 | 155.72 |
1363219200000 | 156.42 |
1363305600000 | 155.42 |
1363564800000 | 155.38 |
1363651200000 | 155.59 |
1363737600000 | 155.83 |
1363824000000 | 154.53 |
1363910400000 | 154.74 |
1364169600000 | 155.19 |
1364256000000 | 156.55 |
1364342400000 | 157.05 |
1364428800000 | 157.77 |
1364515200000 | 157.77 |
1364774400000 | 157.34 |
1364860800000 | 158.84 |
1364947200000 | 157.6 |
1365033600000 | 156.87 |
1365120000000 | 153.88 |
1365379200000 | 154.61 |
1365465600000 | 154.48 |
1365552000000 | 156.41 |
1365638400000 | 156.9 |
1365724800000 | 156.51 |
1365984000000 | 154.08 |
1366070400000 | 154.56 |
1366156800000 | 153.4 |
1366243200000 | 152.36 |
1366329600000 | 153.14 |
1366588800000 | 153.79 |
1366675200000 | 155.98 |
1366761600000 | 156.56 |
1366848000000 | 157.14 |
1366934400000 | 156.53 |
1367193600000 | 157.04 |
1367280000000 | 156.8 |
1367366400000 | 155.79 |
1367452800000 | 157.65 |
1367539200000 | 158.95 |
1367798400000 | 159.3 |
1367884800000 | 159.4 |
1367971200000 | 159.79 |
1368057600000 | 160.37 |
1368144000000 | 162.04 |
1368403200000 | 161.87 |
1368489600000 | 163.12 |
1368576000000 | 164.84 |
1368662400000 | 163.69 |
1368748800000 | 165.35 |
1369008000000 | 165.08 |
1369094400000 | 165.65 |
1369180800000 | 164.96 |
1369267200000 | 163.21 |
1369353600000 | 162.66 |
1369612800000 | 162.77 |
1369699200000 | 164.94 |
1369785600000 | 162.18 |
1369872000000 | 162.15 |
1369958400000 | 161 |
1370217600000 | 160.65 |
1370304000000 | 160.01 |
1370390400000 | 157.49 |
1370476800000 | 156.7 |
1370563200000 | 158.24 |
1370822400000 | 158.81 |
1370908800000 | 156.66 |
1370995200000 | 155.26 |
1371081600000 | 156.93 |
1371168000000 | 156.31 |
1371427200000 | 157.29 |
1371513600000 | 157.53 |
1371600000000 | 156.36 |
1371686400000 | 153.84 |
1371772800000 | 153.4 |
1372032000000 | 151.49 |
1372118400000 | 153.29 |
1372204800000 | 155.73 |
1372291200000 | 156.67 |
1372377600000 | 155.85 |
1372636800000 | 156.51 |
1372723200000 | 156.12 |
1372809600000 | 156.23 |
1372896000000 | 158.13 |
1372982400000 | 159.03 |
1373241600000 | 159.92 |
1373328000000 | 161.59 |
1373414400000 | 161.53 |
1373500800000 | 161.82 |
1373587200000 | 161.64 |
1373846400000 | 161.94 |
1373932800000 | 160.74 |
1374019200000 | 161.68 |
1374105600000 | 162.09 |
1374192000000 | 162.19 |
1374451200000 | 161.82 |
1374537600000 | 161.26 |
1374624000000 | 161.32 |
1374710400000 | 161.36 |
1374796800000 | 161.2 |
1375056000000 | 161.15 |
1375142400000 | 161.3 |
1375228800000 | 160.88 |
1375315200000 | 163.22 |
1375401600000 | 163.02 |
1375660800000 | 163.45 |
1375747200000 | 162.32 |
1375833600000 | 161.55 |
1375920000000 | 161.72 |
1376006400000 | 162.08 |
1376265600000 | 162.54 |
1376352000000 | 163.67 |
1376438400000 | 163.11 |
1376524800000 | 161.19 |
1376611200000 | 160.43 |
1376870400000 | 160 |
1376956800000 | 159.25 |
1377043200000 | 158.77 |
1377129600000 | 160.27 |
1377216000000 | 160.14 |
1377475200000 | 160.4 |
1377561600000 | 157.81 |
1377648000000 | 157.98 |
1377734400000 | 159.46 |
1377820800000 | 158.82 |
1378080000000 | 159.98 |
1378166400000 | 160.78 |
1378252800000 | 161.51 |
1378339200000 | 162.55 |
1378425600000 | 162.42 |
1378684800000 | 162.51 |
1378771200000 | 163.99 |
1378857600000 | 164.38 |
1378944000000 | 164.13 |
1379030400000 | 164.95 |
1379289600000 | 165.75 |
1379376000000 | 165.94 |
1379462400000 | 167.16 |
1379548800000 | 166.08 |
1379635200000 | 165.59 |
1379894400000 | 165.11 |
1379980800000 | 165.03 |
1380067200000 | 164.29 |
1380153600000 | 164.82 |
1380240000000 | 163.88 |
1380499200000 | 163.01 |
1380585600000 | 164.12 |
1380672000000 | 162.83 |
1380758400000 | 161.48 |
1380844800000 | 162.11 |
1381104000000 | 161.24 |
1381190400000 | 159.41 |
1381276800000 | 159.52 |
1381363200000 | 162.49 |
1381449600000 | 163.16 |
1381708800000 | 163.24 |
1381795200000 | 163.55 |
1381881600000 | 164.84 |
1381968000000 | 163.83 |
1382054400000 | 164.58 |
1382313600000 | 165.33 |
1382400000000 | 165.37 |
1382486400000 | 164.65 |
1382572800000 | 164.95 |
1382659200000 | 165.41 |
1382918400000 | 165.89 |
1383004800000 | 166.65 |
1383091200000 | 166.2 |
1383177600000 | 167.53 |
1383264000000 | 168.42 |
1383523200000 | 168.68 |
1383609600000 | 168.7 |
1383696000000 | 169.07 |
1383782400000 | 169.3 |
1383868800000 | 170.48 |
1384128000000 | 170.34 |
1384214400000 | 169.79 |
1384300800000 | 170.51 |
1384387200000 | 171.06 |
1384473600000 | 171.8 |
1384732800000 | 171.59 |
1384819200000 | 171.08 |
1384905600000 | 171.27 |
1384992000000 | 171.65 |
1385078400000 | 171.8 |
1385337600000 | 172.25 |
1385424000000 | 171.46 |
1385510400000 | 172.03 |
1385596800000 | 172 |
1385683200000 | 171.86 |
1385942400000 | 171.94 |
1386028800000 | 170.32 |
1386115200000 | 169.72 |
1386201600000 | 168.25 |
1386288000000 | 169.62 |
1386547200000 | 169.41 |
1386633600000 | 168.21 |
1386720000000 | 166.49 |
1386806400000 | 165.47 |
1386892800000 | 165.89 |
1387152000000 | 167.1 |
1387238400000 | 166.64 |
1387324800000 | 168.73 |
1387411200000 | 170.86 |
1387497600000 | 171.78 |
1387756800000 | 172.56 |
1387843200000 | 173.34 |
1387929600000 | 173.34 |
1388016000000 | 173.74 |
1388102400000 | 173.73 |
1388361600000 | 173.7 |
1388448000000 | 174.57 |
1388620800000 | 174.17 |
1388707200000 | 174.99 |
1388966400000 | 173.79 |
1389052800000 | 174.87 |
1389139200000 | 174.85 |
1389225600000 | 174.76 |
1389312000000 | 174.68 |
1389571200000 | 173.77 |
1389657600000 | 174.46 |
1389744000000 | 176.17 |
1389830400000 | 175.76 |
1389916800000 | 176.15 |
1390176000000 | 176.21 |
1390262400000 | 176.55 |
1390348800000 | 176.43 |
1390435200000 | 173.88 |
1390521600000 | 170.35 |
1390780800000 | 169.09 |
1390867200000 | 169.86 |
1390953600000 | 168.83 |
1391040000000 | 170.57 |
1391126400000 | 170.37 |
1391385600000 | 167.21 |
1391472000000 | 167.36 |
1391558400000 | 167.19 |
1391644800000 | 169 |
1391731200000 | 170.45 |
1391990400000 | 170.53 |
1392076800000 | 172.15 |
1392163200000 | 173.41 |
1392249600000 | 173.41 |
1392336000000 | 174.15 |
1392595200000 | 174.26 |
1392681600000 | 173.88 |
1392768000000 | 173.5 |
1392854400000 | 174.59 |
1392940800000 | 174.55 |
1393200000000 | 176 |
1393286400000 | 176.12 |
1393372800000 | 176.67 |
1393459200000 | 176.8 |
1393545600000 | 176.28 |
1393804800000 | 174.33 |
1393891200000 | 177.38 |
1393977600000 | 177.25 |
1394064000000 | 176.7 |
1394150400000 | 175.71 |
1394409600000 | 175.13 |
1394496000000 | 174.88 |
1394582400000 | 173.93 |
1394668800000 | 171.91 |
1394755200000 | 171.2 |
1395014400000 | 173.08 |
1395100800000 | 174.33 |
1395187200000 | 173.85 |
1395273600000 | 175.16 |
1395360000000 | 174.65 |
1395619200000 | 173.66 |
1395705600000 | 175.02 |
1395792000000 | 175.05 |
1395878400000 | 175.44 |
1395964800000 | 176.11 |
1396224000000 | 176.97 |
1396310400000 | 177.71 |
1396396800000 | 178.26 |
1396483200000 | 178.55 |
1396569600000 | 177.72 |
1396828800000 | 175.53 |
1396915200000 | 175.44 |
1397001600000 | 176.7 |
1397088000000 | 173.73 |
1397174400000 | 171.81 |
1397433600000 | 173.66 |
1397520000000 | 173.72 |
1397606400000 | 175.43 |
1397692800000 | 175.4 |
1397779200000 | 175.41 |
1398038400000 | 176.11 |
1398124800000 | 177.56 |
1398211200000 | 176.47 |
1398297600000 | 176.77 |
1398384000000 | 175.35 |
1398643200000 | 176.06 |
1398729600000 | 177.23 |
1398816000000 | 177.37 |
1398902400000 | 177.52 |
1398988800000 | 177.2 |
1399248000000 | 177.09 |
1399334400000 | 175.66 |
1399420800000 | 176.16 |
1399507200000 | 177.21 |
1399593600000 | 178.45 |
1399852800000 | 180.06 |
1399939200000 | 180.92 |
1400025600000 | 180.48 |
1400112000000 | 179.26 |
1400198400000 | 180 |
1400457600000 | 179.88 |
1400544000000 | 179.14 |
1400630400000 | 180.66 |
1400716800000 | 181.15 |
1400803200000 | 181.9 |
1401062400000 | 182 |
1401148800000 | 183.04 |
1401235200000 | 182.82 |
1401321600000 | 183.5 |
1401408000000 | 183.58 |
1401667200000 | 184.35 |
1401753600000 | 183.9 |
1401840000000 | 184.03 |
1401926400000 | 184.62 |
1402012800000 | 185.24 |
1402272000000 | 186 |
1402358400000 | 186.49 |
1402444800000 | 186.07 |
1402531200000 | 185.17 |
1402617600000 | 185.7 |
1402876800000 | 185.31 |
1402963200000 | 186 |
1403049600000 | 186.47 |
1403136000000 | 186.45 |
1403222400000 | 187.16 |
1403481600000 | 186.49 |
1403568000000 | 185.54 |
1403654400000 | 184.98 |
1403740800000 | 185.39 |
1403827200000 | 185.44 |
1404086400000 | 184.94 |
1404172800000 | 186.18 |
1404259200000 | 186.87 |
1404345600000 | 188.62 |
1404432000000 | 188.87 |
1404691200000 | 187.83 |
1404777600000 | 186.39 |
1404864000000 | 186.59 |
1404950400000 | 185.81 |
1405036800000 | 186.12 |
1405296000000 | 186.97 |
1405382400000 | 186.91 |
1405468800000 | 188.84 |
1405555200000 | 187.53 |
1405641600000 | 188.55 |
1405900800000 | 187.86 |
1405987200000 | 189.78 |
1406073600000 | 190.2 |
1406160000000 | 190.08 |
1406246400000 | 189.41 |
1406505600000 | 189.3 |
1406592000000 | 189.06 |
1406678400000 | 189.19 |
1406764800000 | 186.25 |
1406851200000 | 184.56 |
1407110400000 | 185.07 |
1407196800000 | 185.02 |
1407283200000 | 184.69 |
1407369600000 | 183.39 |
1407456000000 | 183.34 |
1407715200000 | 185.05 |
1407801600000 | 185.05 |
1407888000000 | 185.84 |
1407974400000 | 186.6 |
1408060800000 | 186.28 |
1408320000000 | 188.21 |
1408406400000 | 189.89 |
1408492800000 | 190.64 |
1408579200000 | 191.38 |
1408665600000 | 191.57 |
1408924800000 | 192.97 |
1409011200000 | 193.43 |
1409097600000 | 193.63 |
1409184000000 | 193.5 |
1409270400000 | 193.88 |
1409529600000 | 194.43 |
1409616000000 | 194.48 |
1409702400000 | 195.01 |
1409788800000 | 197.36 |
1409875200000 | 197.38 |
1410134400000 | 196.91 |
1410220800000 | 196.47 |
1410307200000 | 196.64 |
1410393600000 | 196.36 |
1410480000000 | 195.78 |
1410739200000 | 195.8 |
1410825600000 | 196.37 |
1410912000000 | 196.41 |
1410998400000 | 198.11 |
1411084800000 | 198.56 |
1411344000000 | 197.61 |
1411430400000 | 195.6 |
1411516800000 | 197.93 |
1411603200000 | 195.85 |
1411689600000 | 197.28 |
1411948800000 | 196.95 |
1412035200000 | 197.49 |
1412121600000 | 195.82 |
1412208000000 | 193.94 |
1412294400000 | 197.39 |
1412553600000 | 196.65 |
1412640000000 | 193.43 |
1412726400000 | 194.23 |
1412812800000 | 192.01 |
1412899200000 | 189.99 |
1413158400000 | 187.54 |
1413244800000 | 187.96 |
1413331200000 | 184.48 |
1413417600000 | 184.27 |
1413504000000 | 187.62 |
1413763200000 | 187.89 |
1413849600000 | 191.73 |
1413936000000 | 191.76 |
1414022400000 | 193.69 |
1414108800000 | 194.31 |
1414368000000 | 193.78 |
1414454400000 | 195.45 |
1414540800000 | 195.63 |
1414627200000 | 198.37 |
1414713600000 | 201.74 |
1414972800000 | 201.44 |
1415059200000 | 199.91 |
1415145600000 | 202.5 |
1415232000000 | 203.68 |
1415318400000 | 203.59 |
1415577600000 | 204.52 |
1415664000000 | 205.18 |
1415750400000 | 204.29 |
1415836800000 | 204.68 |
1415923200000 | 204.48 |
1416182400000 | 205.12 |
1416268800000 | 205.28 |
1416355200000 | 204.84 |
1416441600000 | 205.17 |
1416528000000 | 208.52 |
1416787200000 | 208.83 |
1416873600000 | 208.2 |
1416960000000 | 208.37 |
1417046400000 | 209.19 |
1417132800000 | 209.74 |
1417392000000 | 208.53 |
1417478400000 | 210.63 |
1417564800000 | 212.56 |
1417651200000 | 209.94 |
1417737600000 | 212.64 |
1417996800000 | 211.26 |
1418083200000 | 208.34 |
1418169600000 | 206.08 |
1418256000000 | 207.42 |
1418342400000 | 202.89 |
1418601600000 | 201.34 |
1418688000000 | 200.51 |
1418774400000 | 203.96 |
1418860800000 | 210.94 |
1418947200000 | 211.43 |
1419206400000 | 212.98 |
1419292800000 | 214.32 |
1419379200000 | 214.2 |
1419465600000 | 214.2 |
1419552000000 | 214.77 |
1419811200000 | 214.8 |
1419897600000 | 213.64 |
1419984000000 | 213.61 |
1420156800000 | 213.58 |
1420416000000 | 211.13 |
1420502400000 | 209.26 |
1420588800000 | 212.81 |
1420675200000 | 217.22 |
1420761600000 | 215.02 |
1421020800000 | 215.06 |
1421107200000 | 216.26 |
1421193600000 | 214.48 |
1421280000000 | 218.01 |
1421366400000 | 221.61 |
1421625600000 | 220.1 |
1421712000000 | 221.49 |
1421798400000 | 222.21 |
1421884800000 | 227.45 |
1421971200000 | 230.18 |
1422230400000 | 230.68 |
1422316800000 | 226.59 |
1422403200000 | 225.79 |
1422489600000 | 226.41 |
1422576000000 | 224.28 |
1422835200000 | 225.23 |
1422921600000 | 225.94 |
1423008000000 | 226.48 |
1423094400000 | 228.12 |
1423180800000 | 228.51 |
1423440000000 | 227.26 |
1423526400000 | 229.61 |
1423612800000 | 229.55 |
1423699200000 | 230.8 |
1423785600000 | 231.09 |
1424044800000 | 230.74 |
1424131200000 | 231.23 |
1424217600000 | 232.59 |
1424304000000 | 232.64 |
1424390400000 | 234.43 |
1424649600000 | 235.25 |
1424736000000 | 236.32 |
1424822400000 | 236.4 |
1424908800000 | 238.99 |
1424995200000 | 238.87 |
1425254400000 | 240.28 |
1425340800000 | 238.64 |
1425427200000 | 240.43 |
1425513600000 | 241.95 |
1425600000000 | 242.45 |
1425859200000 | 243.13 |
1425945600000 | 241.89 |
1426032000000 | 244.38 |
1426118400000 | 245.66 |
1426204800000 | 246.43 |
1426464000000 | 248.87 |
1426550400000 | 247.16 |
1426636800000 | 248.42 |
1426723200000 | 248.85 |
1426809600000 | 248.49 |
1427068800000 | 245.31 |
1427155200000 | 245.08 |
1427241600000 | 240.04 |
1427328000000 | 240.03 |
1427414400000 | 241.76 |
1427673600000 | 244.85 |
1427760000000 | 244.67 |
1427846400000 | 243.75 |
1427932800000 | 242.35 |
1428019200000 | 242.43 |
1428278400000 | 240.98 |
1428364800000 | 244.97 |
1428451200000 | 247.27 |
1428537600000 | 250.56 |
1428624000000 | 253.7 |
1428883200000 | 253.54 |
1428969600000 | 251.38 |
1429056000000 | 253.72 |
1429142400000 | 251.9 |
1429228800000 | 247.51 |
1429488000000 | 249.97 |
1429574400000 | 251.01 |
1429660800000 | 251.93 |
1429747200000 | 250.09 |
1429833600000 | 248.69 |
1430092800000 | 248.68 |
1430179200000 | 246.23 |
1430265600000 | 240.98 |
1430352000000 | 238.28 |
1430438400000 | 239.67 |
1430697600000 | 241.81 |
1430784000000 | 238.55 |
1430870400000 | 235.31 |
1430956800000 | 236.95 |
1431043200000 | 241.69 |
1431302400000 | 242.19 |
1431388800000 | 239.25 |
1431475200000 | 237.61 |
1431561600000 | 239.31 |
1431648000000 | 238.85 |
1431907200000 | 240.49 |
1431993600000 | 245.15 |
1432080000000 | 245.52 |
1432166400000 | 245.78 |
1432252800000 | 246.53 |
1432512000000 | 246.54 |
1432598400000 | 246.22 |
1432684800000 | 248.95 |
1432771200000 | 247.65 |
1432857600000 | 244.34 |
1433116800000 | 245.66 |
1433203200000 | 240.85 |
1433289600000 | 239.4 |
1433376000000 | 237.02 |
1433462400000 | 238.33 |
1433721600000 | 235.1 |
1433808000000 | 234.19 |
1433894400000 | 236.56 |
1433980800000 | 238.61 |
1434067200000 | 236.27 |
1434326400000 | 234.69 |
1434412800000 | 236.41 |
1434499200000 | 236.43 |
1434585600000 | 235.7 |
1434672000000 | 236.01 |
1434931200000 | 237.56 |
1435017600000 | 241.52 |
1435104000000 | 239.78 |
1435190400000 | 239.27 |
1435276800000 | 239.77 |
1435536000000 | 234.18 |
1435622400000 | 233.75 |
1435708800000 | 236.59 |
1435795200000 | 235.79 |
1435881600000 | 235.42 |
1436140800000 | 234.29 |
1436227200000 | 236.22 |
1436313600000 | 231.54 |
1436400000000 | 233.59 |
1436486400000 | 235.06 |
1436745600000 | 240.39 |
1436832000000 | 241.64 |
1436918400000 | 242.55 |
1437004800000 | 245.11 |
1437091200000 | 245.52 |
1437350400000 | 245.67 |
1437436800000 | 242.86 |
1437523200000 | 242.79 |
1437609600000 | 240.14 |
1437696000000 | 237.36 |
1437955200000 | 233.25 |
1438041600000 | 237.14 |
1438128000000 | 239.14 |
1438214400000 | 241.26 |
1438300800000 | 239.89 |
1438560000000 | 241.36 |
1438646400000 | 241.47 |
1438732800000 | 244.72 |
1438819200000 | 241.38 |
1438905600000 | 240.23 |
1439164800000 | 241.96 |
1439251200000 | 237.77 |
1439337600000 | 233.38 |
1439424000000 | 234.77 |
1439510400000 | 235.62 |
1439769600000 | 237.12 |
1439856000000 | 237.83 |
1439942400000 | 235.04 |
1440028800000 | 228.16 |
1440115200000 | 220.11 |
1440374400000 | 208.08 |
1440460800000 | 210.98 |
1440547200000 | 214.86 |
1440633600000 | 222.15 |
1440720000000 | 222.39 |
1440979200000 | 220.98 |
1441065600000 | 214.77 |
1441152000000 | 217.71 |
1441238400000 | 221.71 |
1441324800000 | 217.51 |
1441584000000 | 217.17 |
1441670400000 | 221.29 |
1441756800000 | 220.75 |
1441843200000 | 219.81 |
1441929600000 | 218.82 |
1442188800000 | 217.71 |
1442275200000 | 220.04 |
1442361600000 | 222.85 |
1442448000000 | 222.05 |
1442534400000 | 217.94 |
1442793600000 | 221.63 |
1442880000000 | 218.65 |
1442966400000 | 218.28 |
1443052800000 | 214.3 |
1443139200000 | 217.88 |
1443398400000 | 213.39 |
1443484800000 | 213.08 |
1443571200000 | 218.37 |
1443657600000 | 217.66 |
1443744000000 | 218.64 |
1444003200000 | 224.05 |
1444089600000 | 222.95 |
1444176000000 | 224.59 |
1444262400000 | 225.78 |
1444348800000 | 225.5 |
1444608000000 | 225.65 |
1444694400000 | 223.92 |
1444780800000 | 221.59 |
1444867200000 | 224.94 |
1444953600000 | 226.01 |
1445212800000 | 227.54 |
1445299200000 | 226.82 |
1445385600000 | 226.06 |
1445472000000 | 232.78 |
1445558400000 | 237.13 |
1445817600000 | 236.54 |
1445904000000 | 235.89 |
1445990400000 | 237.69 |
1446076800000 | 238.92 |
1446163200000 | 236.45 |
1446422400000 | 237.84 |
1446508800000 | 239.43 |
1446595200000 | 240.41 |
1446681600000 | 239.99 |
1446768000000 | 241.43 |
1447027200000 | 239.34 |
1447113600000 | 240.32 |
1447200000000 | 239.77 |
1447286400000 | 236.59 |
1447372800000 | 233.83 |
1447632000000 | 236.18 |
1447718400000 | 239.33 |
1447804800000 | 240.91 |
1447891200000 | 239.94 |
1447977600000 | 242.68 |
1448236800000 | 243.26 |
1448323200000 | 241.61 |
1448409600000 | 243.96 |
1448496000000 | 244.26 |
1448582400000 | 244.53 |
1448841600000 | 244.76 |
1448928000000 | 245.33 |
1449014400000 | 244.92 |
1449100800000 | 235.71 |
1449187200000 | 238.23 |
1449446400000 | 238.62 |
1449532800000 | 235.83 |
1449619200000 | 232.7 |
1449705600000 | 233.06 |
1449792000000 | 228.27 |
1450051200000 | 227.45 |
1450137600000 | 232 |
1450224000000 | 234.15 |
1450310400000 | 233.96 |
1450396800000 | 230.82 |
1450656000000 | 230.3 |
1450742400000 | 230.89 |
1450828800000 | 235.39 |
1450915200000 | 234.17 |
1451001600000 | 234.16 |
1451260800000 | 233.44 |
1451347200000 | 237.38 |
1451433600000 | 235.93 |
1451520000000 | 234.67 |
1451865600000 | 231.02 |
1451952000000 | 232.73 |
1452038400000 | 229.63 |
1452124800000 | 223.72 |
1452211200000 | 220.05 |
1452470400000 | 220.8 |
1452556800000 | 223.83 |
1452643200000 | 219.99 |
1452729600000 | 220.87 |
1452816000000 | 214.64 |
1453075200000 | 215.57 |
1453161600000 | 216.58 |
1453248000000 | 213.65 |
1453334400000 | 216.56 |
1453420800000 | 220.65 |
1453680000000 | 218.46 |
1453766400000 | 220.21 |
1453852800000 | 219.16 |
1453939200000 | 216.74 |
1454025600000 | 223.71 |
1454284800000 | 223.2 |
1454371200000 | 219.09 |
1454457600000 | 216.84 |
1454544000000 | 215.62 |
1454630400000 | 212.15 |
1454889600000 | 207.54 |
1454976000000 | 205.08 |
1455062400000 | 207.8 |
1455148800000 | 202.42 |
1455235200000 | 207.37 |
1455494400000 | 211.13 |
1455580800000 | 213.43 |
1455667200000 | 217.86 |
1455753600000 | 218.46 |
1455840000000 | 218.23 |
1456099200000 | 222.37 |
1456185600000 | 220.28 |
1456272000000 | 219.34 |
1456358400000 | 222.26 |
1456444800000 | 224.54 |
1456704000000 | 224.37 |
1456790400000 | 228.87 |
1456876800000 | 229.48 |
1456963200000 | 228.11 |
1457049600000 | 227.77 |
1457308800000 | 228.57 |
1457395200000 | 225.94 |
1457481600000 | 227.4 |
1457568000000 | 224.19 |
1457654400000 | 228.03 |
1457913600000 | 229.36 |
1458000000000 | 227.98 |
1458086400000 | 229.33 |
1458172800000 | 227.22 |
1458259200000 | 228.82 |
1458518400000 | 229.21 |
1458604800000 | 229.56 |
1458691200000 | 229.52 |
1458777600000 | 228.64 |
1458864000000 | 228.64 |
1459123200000 | 228.21 |
1459209600000 | 230.34 |
1459296000000 | 230.08 |
1459382400000 | 228.62 |
1459468800000 | 229.19 |
1459728000000 | 228.79 |
1459814400000 | 226.04 |
1459900800000 | 227.93 |
1459987200000 | 225.61 |
1460073600000 | 226.12 |
1460332800000 | 225.52 |
1460419200000 | 228.1 |
1460505600000 | 232.54 |
1460592000000 | 232.89 |
1460678400000 | 232.07 |
1460937600000 | 232.89 |
1461024000000 | 233.8 |
1461110400000 | 234.97 |
1461196800000 | 235 |
1461283200000 | 235.84 |
1461542400000 | 234.9 |
1461628800000 | 234.42 |
1461715200000 | 234.81 |
1461801600000 | 233.98 |
1461888000000 | 229.46 |
1462147200000 | 229.68 |
1462233600000 | 227.45 |
1462320000000 | 226.13 |
1462406400000 | 227.61 |
1462492800000 | 227.37 |
1462752000000 | 228.82 |
1462838400000 | 231.05 |
1462924800000 | 228.35 |
1463011200000 | 228.26 |
1463097600000 | 228.96 |
1463356800000 | 230.15 |
1463443200000 | 228.54 |
1463529600000 | 229.94 |
1463616000000 | 229.53 |
1463702400000 | 231.35 |
1463961600000 | 230.81 |
1464048000000 | 235.14 |
1464134400000 | 236.82 |
1464220800000 | 236.67 |
1464307200000 | 238.27 |
1464566400000 | 238.33 |
1464652800000 | 237.91 |
1464739200000 | 237.05 |
1464825600000 | 237.87 |
1464912000000 | 234.8 |
1465171200000 | 234.92 |
1465257600000 | 235.73 |
1465344000000 | 235.61 |
1465430400000 | 235.48 |
1465516800000 | 232.7 |
1465776000000 | 229.94 |
1465862400000 | 229.41 |
1465948800000 | 229.44 |
1466035200000 | 230.65 |
1466121600000 | 229.63 |
1466380800000 | 232.42 |
1466467200000 | 233.92 |
1466553600000 | 233.89 |
1466640000000 | 235.94 |
1466726400000 | 228.45 |
1466985600000 | 224.71 |
1467072000000 | 227.75 |
1467158400000 | 231.94 |
1467244800000 | 234.21 |
1467331200000 | 235 |
1467590400000 | 234.53 |
1467676800000 | 232.89 |
1467763200000 | 233.11 |
1467849600000 | 233.97 |
1467936000000 | 238.02 |
1468195200000 | 239.56 |
1468281600000 | 241.11 |
1468368000000 | 240.83 |
1468454400000 | 242.04 |
1468540800000 | 242.24 |
1468800000000 | 242.97 |
1468886400000 | 243.23 |
1468972800000 | 245.33 |
1469059200000 | 245.13 |
1469145600000 | 246.52 |
1469404800000 | 246.88 |
1469491200000 | 247.25 |
1469577600000 | 247.3 |
1469664000000 | 246.05 |
1469750400000 | 245.25 |
1470009600000 | 245.36 |
1470096000000 | 242.64 |
1470182400000 | 243.44 |
1470268800000 | 244.49 |
1470355200000 | 247.26 |
1470614400000 | 246.78 |
1470700800000 | 247.09 |
1470787200000 | 246.02 |
1470873600000 | 247.53 |
1470960000000 | 247.37 |
1471219200000 | 247.74 |
1471305600000 | 245.42 |
1471392000000 | 244.35 |
1471478400000 | 244.18 |
1471564800000 | 244.01 |
1471824000000 | 244.2 |
1471910400000 | 245.59 |
1471996800000 | 245.83 |
1472083200000 | 244.4 |
1472169600000 | 244.58 |
1472428800000 | 246.5 |
1472515200000 | 246.77 |
1472601600000 | 246.05 |
1472688000000 | 245.55 |
1472774400000 | 247.92 |
1473033600000 | 248.31 |
1473120000000 | 246.75 |
1473206400000 | 246.91 |
1473292800000 | 245.07 |
1473379200000 | 240.93 |
1473638400000 | 242.4 |
1473724800000 | 239.26 |
1473811200000 | 238.97 |
1473897600000 | 240.97 |
1473984000000 | 241.19 |
1474243200000 | 241.87 |
1474329600000 | 242.41 |
1474416000000 | 245.06 |
1474502400000 | 246.03 |
1474588800000 | 244.8 |
1474848000000 | 241.52 |
1474934400000 | 243.89 |
1475020800000 | 244.66 |
1475107200000 | 243.1 |
1475193600000 | 244.29 |
1475452800000 | 244.08 |
1475539200000 | 244.77 |
1475625600000 | 244.15 |
1475712000000 | 244.15 |
1475798400000 | 242.53 |
1476057600000 | 243.71 |
1476144000000 | 242.72 |
1476230400000 | 242.89 |
1476316800000 | 241.75 |
1476403200000 | 243.09 |
1476662400000 | 242.19 |
1476748800000 | 244.83 |
1476835200000 | 245.15 |
1476921600000 | 245.45 |
1477008000000 | 246.37 |
1477267200000 | 246.76 |
1477353600000 | 245.6 |
1477440000000 | 244.05 |
1477526400000 | 243.57 |
1477612800000 | 242.2 |
1477872000000 | 241.35 |
1477958400000 | 238.17 |
1478044800000 | 235.77 |
1478131200000 | 235.34 |
1478217600000 | 234.28 |
1478476800000 | 240.61 |
1478563200000 | 241.11 |
1478649600000 | 244.92 |
1478736000000 | 246.35 |
1478822400000 | 246.9 |
1479081600000 | 248.65 |
1479168000000 | 249.62 |
1479254400000 | 250.69 |
1479340800000 | 252.47 |
1479427200000 | 253.62 |
1479686400000 | 253.85 |
1479772800000 | 255.33 |
1479859200000 | 256.15 |
1479945600000 | 255.96 |
1480032000000 | 256.36 |
1480291200000 | 255.24 |
1480377600000 | 255.71 |
1480464000000 | 254.55 |
1480550400000 | 252.75 |
1480636800000 | 252.01 |
1480896000000 | 251.92 |
1480982400000 | 252.66 |
1481068800000 | 255.32 |
1481155200000 | 259.02 |
1481241600000 | 261.87 |
1481500800000 | 259.83 |
1481587200000 | 261.38 |
1481673600000 | 259.74 |
1481760000000 | 264.91 |
1481846400000 | 264.44 |
1482105600000 | 264.24 |
1482192000000 | 266.46 |
1482278400000 | 264.66 |
1482364800000 | 263.89 |
1482451200000 | 264.3 |
1482710400000 | 264.3 |
1482796800000 | 265 |
1482883200000 | 264.82 |
1482969600000 | 263.14 |
1483056000000 | 261.29 |
1483315200000 | 261.7 |
1483401600000 | 265.98 |
1483488000000 | 265.64 |
1483574400000 | 263.28 |
1483660800000 | 264.58 |
1483920000000 | 264.79 |
1484006400000 | 264.41 |
1484092800000 | 266.78 |
1484179200000 | 262.81 |
1484265600000 | 264.38 |
1484524800000 | 264.11 |
1484611200000 | 261.75 |
1484697600000 | 262.07 |
1484784000000 | 263.39 |
1484870400000 | 262.12 |
1485129600000 | 259.66 |
1485216000000 | 260.98 |
1485302400000 | 263.4 |
1485388800000 | 264.18 |
1485475200000 | 263.64 |
1485734400000 | 262.69 |
1485820800000 | 259.77 |
1485907200000 | 260.94 |
1485993600000 | 259.81 |
1486080000000 | 262.03 |
1486339200000 | 261.74 |
1486425600000 | 263.32 |
1486512000000 | 263.76 |
1486598400000 | 265.95 |
1486684800000 | 267.57 |
1486944000000 | 269.43 |
1487030400000 | 271.01 |
1487116800000 | 272.64 |
1487203200000 | 270.57 |
1487289600000 | 271.68 |
1487548800000 | 271.94 |
1487635200000 | 274.92 |
1487721600000 | 274.96 |
1487808000000 | 273.89 |
1487894400000 | 274.41 |
1488153600000 | 273.89 |
1488240000000 | 273.02 |
1488326400000 | 277.52 |
1488412800000 | 277.21 |
1488499200000 | 276.3 |
1488758400000 | 274.92 |
1488844800000 | 274.73 |
1488931200000 | 275.47 |
1489017600000 | 275.24 |
1489104000000 | 274.7 |
1489363200000 | 274.9 |
1489449600000 | 274.66 |
1489536000000 | 276.74 |
1489622400000 | 275.36 |
1489708800000 | 275.11 |
1489968000000 | 274.54 |
1490054400000 | 271.08 |
1490140800000 | 271.37 |
1490227200000 | 272.14 |
1490313600000 | 271.68 |
1490572800000 | 270.09 |
1490659200000 | 271.82 |
1490745600000 | 273.72 |
1490832000000 | 274.83 |
1490918400000 | 275.62 |
1491177600000 | 275.6 |
1491264000000 | 275.46 |
1491350400000 | 274.64 |
1491436800000 | 275.24 |
1491523200000 | 276.22 |
1491782400000 | 276.71 |
1491868800000 | 275.98 |
1491955200000 | 275.54 |
1492041600000 | 274.33 |
1492128000000 | 274.32 |
1492387200000 | 275.32 |
1492473600000 | 273.57 |
1492560000000 | 273.47 |
1492646400000 | 274.71 |
1492732800000 | 275.91 |
1492992000000 | 276.31 |
1493078400000 | 276.29 |
1493164800000 | 277.43 |
1493251200000 | 278.25 |
1493337600000 | 277.23 |
1493596800000 | 276.51 |
1493683200000 | 278.14 |
1493769600000 | 277.68 |
1493856000000 | 277.91 |
1493942400000 | 278.1 |
1494201600000 | 278.3 |
1494288000000 | 279.72 |
1494374400000 | 280.59 |
1494460800000 | 279.64 |
1494547200000 | 278.98 |
1494806400000 | 279.15 |
1494892800000 | 277.14 |
1494979200000 | 271.89 |
1495065600000 | 272.07 |
1495152000000 | 272.4 |
1495411200000 | 272.79 |
1495497600000 | 273.53 |
1495584000000 | 275.02 |
1495670400000 | 276.03 |
1495756800000 | 276.33 |
1496016000000 | 276.5 |
1496102400000 | 276.43 |
1496188800000 | 275.5 |
1496275200000 | 277.82 |
1496361600000 | 278.15 |
1496620800000 | 278.15 |
1496707200000 | 276.42 |
1496793600000 | 277.03 |
1496880000000 | 277.86 |
1496966400000 | 278.37 |
1497225600000 | 276.82 |
1497312000000 | 278.51 |
1497398400000 | 277.47 |
1497484800000 | 278.49 |
1497571200000 | 278.58 |
1497830400000 | 282.12 |
1497916800000 | 281.09 |
1498003200000 | 281.33 |
1498089600000 | 281.38 |
1498176000000 | 280.81 |
1498435200000 | 280.97 |
1498521600000 | 276.9 |
1498608000000 | 277.2 |
1498694400000 | 272.81 |
1498780800000 | 274.03 |
1499040000000 | 275.15 |
1499126400000 | 275.08 |
1499212800000 | 276.7 |
1499299200000 | 273.43 |
1499385600000 | 274.8 |
1499644800000 | 275.31 |
1499731200000 | 273.98 |
1499817600000 | 276.82 |
1499904000000 | 277.53 |
1499990400000 | 278.17 |
1500249600000 | 277.75 |
1500336000000 | 275.02 |
1500422400000 | 277.51 |
1500508800000 | 275.38 |
1500595200000 | 273.77 |
1500854400000 | 272.87 |
1500940800000 | 273.42 |
1501027200000 | 274.42 |
1501113600000 | 273.15 |
1501200000000 | 271.13 |
1501459200000 | 270.51 |
1501545600000 | 271.52 |
1501632000000 | 270.58 |
1501718400000 | 270.61 |
1501804800000 | 273.65 |
1502064000000 | 273.32 |
1502150400000 | 273.83 |
1502236800000 | 273.7 |
1502323200000 | 269.86 |
1502409600000 | 268.69 |
1502668800000 | 271.74 |
1502755200000 | 272.52 |
1502841600000 | 274.07 |
1502928000000 | 270.14 |
1503014400000 | 268.85 |
1503273600000 | 268.03 |
1503360000000 | 271.36 |
1503446400000 | 268.96 |
1503532800000 | 269.16 |
1503619200000 | 268.54 |
1503878400000 | 267.23 |
1503964800000 | 265.21 |
1504051200000 | 268.18 |
1504137600000 | 270.88 |
1504224000000 | 272.14 |
1504483200000 | 271.2 |
1504569600000 | 270.06 |
1504656000000 | 270.69 |
1504742400000 | 271.04 |
1504828800000 | 271 |
1505088000000 | 274.96 |
1505174400000 | 276.51 |
1505260800000 | 276.69 |
1505347200000 | 277.44 |
1505433600000 | 276.09 |
1505692800000 | 276.92 |
1505779200000 | 276.51 |
1505865600000 | 276.42 |
1505952000000 | 277.08 |
1506038400000 | 276.92 |
1506297600000 | 278.17 |
1506384000000 | 279.55 |
1506470400000 | 280.82 |
1506556800000 | 280.56 |
1506643200000 | 281.19 |
1506902400000 | 284.16 |
1506988800000 | 284.51 |
1507075200000 | 284.92 |
1507161600000 | 286 |
1507248000000 | 285.39 |
1507507200000 | 285.53 |
1507593600000 | 284.77 |
1507680000000 | 284.51 |
1507766400000 | 284.67 |
1507852800000 | 285.35 |
1508112000000 | 285.81 |
1508198400000 | 286.86 |
1508284800000 | 287.2 |
1508371200000 | 286.11 |
1508457600000 | 287.84 |
1508716800000 | 288.47 |
1508803200000 | 287.88 |
1508889600000 | 286.08 |
1508976000000 | 289.55 |
1509062400000 | 292.95 |
1509321600000 | 291.44 |
1509408000000 | 291.94 |
1509494400000 | 293.4 |
1509580800000 | 291.64 |
1509667200000 | 293.14 |
1509926400000 | 293.85 |
1510012800000 | 293.88 |
1510099200000 | 293.5 |
1510185600000 | 290.29 |
1510272000000 | 289.8 |
1510531200000 | 289.2 |
1510617600000 | 287.45 |
1510704000000 | 285.03 |
1510790400000 | 288.6 |
1510876800000 | 287.97 |
1511136000000 | 289.46 |
1511222400000 | 291.55 |
1511308800000 | 289.35 |
1511395200000 | 288.32 |
1511481600000 | 287.24 |
1511740800000 | 287.07 |
1511827200000 | 290.24 |
1511913600000 | 290.18 |
1512000000000 | 290.79 |
1512086400000 | 290.35 |
1512345600000 | 290.97 |
1512432000000 | 290.6 |
1512518400000 | 291.21 |
1512604800000 | 292.23 |
1512691200000 | 294.76 |
1512950400000 | 294.42 |
1513036800000 | 296.16 |
1513123200000 | 295.93 |
1513209600000 | 294.45 |
1513296000000 | 295.94 |
1513555200000 | 297.67 |
1513641600000 | 296.98 |
1513728000000 | 295.29 |
1513814400000 | 295.82 |
1513900800000 | 296.04 |
1514160000000 | 296.07 |
1514246400000 | 295.61 |
1514332800000 | 295.53 |
1514419200000 | 294.9 |
1514505600000 | 292.52 |
1514851200000 | 292.99 |
1514937600000 | 295.83 |
1515024000000 | 296.68 |
1515110400000 | 300.32 |
1515369600000 | 301.68 |
1515456000000 | 303.38 |
1515542400000 | 301.21 |
1515628800000 | 300.42 |
1515715200000 | 300.62 |
1515974400000 | 298.55 |
1516060800000 | 299.15 |
1516147200000 | 301.76 |
1516233600000 | 302.36 |
1516320000000 | 304.87 |
1516579200000 | 305.65 |
1516665600000 | 306.2 |
1516752000000 | 303.29 |
1516838400000 | 300.46 |
1516924800000 | 306.07 |
1517184000000 | 306.37 |
1517270400000 | 301.49 |
1517356800000 | 300.38 |
1517443200000 | 299.52 |
1517529600000 | 294.92 |
1517788800000 | 286.33 |
1517875200000 | 287.8 |
1517961600000 | 290.4 |
1518048000000 | 282.52 |
1518134400000 | 284.59 |
1518393600000 | 287.4 |
1518480000000 | 285.99 |
1518566400000 | 289.35 |
1518652800000 | 291.69 |
1518739200000 | 293.62 |
1518998400000 | 293.89 |
1519084800000 | 294.69 |
1519171200000 | 294.29 |
1519257600000 | 294.11 |
1519344000000 | 297.67 |
1519603200000 | 300.87 |
1519689600000 | 299.65 |
1519776000000 | 297.4 |
1519862400000 | 292.84 |
1519948800000 | 289.99 |
1520208000000 | 292.19 |
1520294400000 | 292 |
1520380800000 | 292.21 |
1520467200000 | 295.16 |
1520553600000 | 299.09 |
1520812800000 | 299.04 |
1520899200000 | 296.15 |
1520985600000 | 296.05 |
1521072000000 | 297.51 |
1521158400000 | 298.37 |
1521417600000 | 294.38 |
1521504000000 | 296.51 |
1521590400000 | 295.66 |
1521676800000 | 288.04 |
1521763200000 | 282.09 |
1522022400000 | 285.25 |
1522108800000 | 283.83 |
1522195200000 | 283.86 |
1522281600000 | 287.75 |
1522368000000 | 287.91 |
1522627200000 | 283.75 |
1522713600000 | 285.52 |
1522800000000 | 286.79 |
1522886400000 | 290.66 |
1522972800000 | 285.9 |
1523232000000 | 286.11 |
1523318400000 | 289.55 |
1523404800000 | 287.29 |
1523491200000 | 290.83 |
1523577600000 | 290.03 |
1523836800000 | 290.42 |
1523923200000 | 293.89 |
1524009600000 | 293.51 |
1524096000000 | 292.08 |
1524182400000 | 291.75 |
1524441600000 | 293.04 |
1524528000000 | 291.34 |
1524614400000 | 291.91 |
1524700800000 | 296.3 |
1524787200000 | 297.78 |
1525046400000 | 296.71 |
1525132800000 | 299.05 |
1525219200000 | 299.17 |
1525305600000 | 298.54 |
1525392000000 | 301.57 |
1525651200000 | 302.67 |
1525737600000 | 304.29 |
1525824000000 | 305.63 |
1525910400000 | 307.26 |
1525996800000 | 307.2 |
1526256000000 | 307.18 |
1526342400000 | 307.45 |
1526428800000 | 310.4 |
1526515200000 | 311.06 |
1526601600000 | 311.08 |
1526860800000 | 312.86 |
1526947200000 | 312.24 |
1527033600000 | 313.64 |
1527120000000 | 313.11 |
1527206400000 | 314.78 |
1527465600000 | 315.19 |
1527552000000 | 312.63 |
1527638400000 | 314.17 |
1527724800000 | 310.89 |
1527811200000 | 314.47 |
1528070400000 | 315.56 |
1528156800000 | 316.41 |
1528243200000 | 316.31 |
1528329600000 | 314.08 |
1528416000000 | 315.77 |
1528675200000 | 315.99 |
1528761600000 | 316.88 |
1528848000000 | 316.98 |
1528934400000 | 320.87 |
1529020800000 | 321.07 |
1529280000000 | 319.28 |
1529366400000 | 317.46 |
1529452800000 | 317.19 |
1529539200000 | 314.77 |
1529625600000 | 315.04 |
1529884800000 | 308.87 |
1529971200000 | 309.45 |
1530057600000 | 309.11 |
1530144000000 | 309.59 |
1530230400000 | 309.65 |
1530489600000 | 310.13 |
1530576000000 | 309.37 |
1530662400000 | 308.87 |
1530748800000 | 310.01 |
1530835200000 | 311.7 |
1531094400000 | 314.37 |
1531180800000 | 316.45 |
1531267200000 | 313.78 |
1531353600000 | 317.78 |
1531440000000 | 319.07 |
1531699200000 | 317.73 |
1531785600000 | 319.52 |
1531872000000 | 322.21 |
1531958400000 | 321.86 |
1532044800000 | 319.56 |
1532304000000 | 319.07 |
1532390400000 | 320.16 |
1532476800000 | 322.82 |
1532563200000 | 323.8 |
1532649600000 | 321.93 |
1532908800000 | 318.46 |
1532995200000 | 319.75 |
1533081600000 | 319.57 |
1533168000000 | 320.94 |
1533254400000 | 323.07 |
1533513600000 | 323.7 |
1533600000000 | 324.58 |
1533686400000 | 324.29 |
1533772800000 | 324.97 |
1533859200000 | 324.69 |
1534118400000 | 324.32 |
1534204800000 | 327.21 |
1534291200000 | 324.9 |
1534377600000 | 325.65 |
1534464000000 | 325.65 |
1534723200000 | 326.86 |
1534809600000 | 325.92 |
1534896000000 | 324.9 |
1534982400000 | 325.53 |
1535068800000 | 325.92 |
1535328000000 | 327.72 |
1535414400000 | 327.33 |
1535500800000 | 329.27 |
1535587200000 | 328.74 |
1535673600000 | 328.72 |
1535932800000 | 328.71 |
1536019200000 | 328.54 |
1536105600000 | 324.09 |
1536192000000 | 323.24 |
1536278400000 | 323.64 |
1536537600000 | 324.66 |
1536624000000 | 324.96 |
1536710400000 | 324.69 |
1536796800000 | 325.37 |
1536883200000 | 326.81 |
1537142400000 | 325.28 |
1537228800000 | 326.33 |
1537315200000 | 327.23 |
1537401600000 | 328.03 |
1537488000000 | 328.98 |
1537747200000 | 327.1 |
1537833600000 | 327.5 |
1537920000000 | 328.78 |
1538006400000 | 330.52 |
1538092800000 | 331.79 |
1538352000000 | 333.64 |
1538438400000 | 332.93 |
1538524800000 | 333.18 |
1538611200000 | 329.27 |
1538697600000 | 327.06 |
1538956800000 | 325.46 |
1539043200000 | 324.89 |
1539129600000 | 313.73 |
1539216000000 | 306.77 |
1539302400000 | 310.21 |
1539561600000 | 308.05 |
1539648000000 | 315.1 |
1539734400000 | 315.13 |
1539820800000 | 311.85 |
1539907200000 | 309.84 |
1540166400000 | 310.09 |
1540252800000 | 306.62 |
1540339200000 | 301.23 |
1540425600000 | 304.94 |
1540512000000 | 301.76 |
1540771200000 | 300.15 |
1540857600000 | 303.58 |
1540944000000 | 308.75 |
1541030400000 | 310.53 |
1541116800000 | 310.93 |
1541376000000 | 310.39 |
1541462400000 | 311.24 |
1541548800000 | 315.39 |
1541635200000 | 316.35 |
1541721600000 | 315.63 |
1541980800000 | 312.35 |
1542067200000 | 312.84 |
1542153600000 | 310.48 |
1542240000000 | 312.18 |
1542326400000 | 310.09 |
1542585600000 | 304.1 |
1542672000000 | 300.29 |
1542758400000 | 302.54 |
1542844800000 | 301.81 |
1542931200000 | 303.27 |
1543190400000 | 307.32 |
1543276800000 | 308.73 |
1543363200000 | 314.27 |
1543449600000 | 311.41 |
1543536000000 | 314.94 |
1543795200000 | 318.51 |
1543881600000 | 310.81 |
1543968000000 | 309.47 |
1544054400000 | 305.33 |
1544140800000 | 300.25 |
1544400000000 | 299.23 |
1544486400000 | 301.57 |
1544572800000 | 304.42 |
1544659200000 | 304.64 |
1544745600000 | 300.87 |
1545004800000 | 295.05 |
1545091200000 | 293.63 |
1545177600000 | 290.18 |
1545264000000 | 285.41 |
1545350400000 | 281.43 |
1545609600000 | 277.33 |
1545696000000 | 276.52 |
1545782400000 | 284.62 |
1545868800000 | 286.14 |
1545955200000 | 286.88 |
1546214400000 | 289.32 |
1546387200000 | 290.01 |
1546473600000 | 283.43 |
1546560000000 | 291.43 |
1546819200000 | 292.52 |
1546905600000 | 295.87 |
1546992000000 | 296.98 |
1547078400000 | 297.87 |
1547164800000 | 299.12 |
1547424000000 | 297.64 |
1547510400000 | 300.71 |
1547596800000 | 301.7 |
1547683200000 | 303.4 |
1547769600000 | 308.51 |
1548028800000 | 308.39 |
1548115200000 | 305.82 |
1548201600000 | 306 |
1548288000000 | 307.97 |
1548374400000 | 309.18 |
1548633600000 | 305.6 |
1548720000000 | 305.92 |
1548806400000 | 308.75 |
1548892800000 | 309.39 |
1548979200000 | 312.37 |
1549238400000 | 312.75 |
1549324800000 | 315.3 |
1549411200000 | 316.6 |
1549497600000 | 313.3399 |
1549584000000 | 313.51 |
1549843200000 | 315.62 |
1549929600000 | 318.72 |
1550016000000 | 320.8399 |
1550102400000 | 321.05 |
1550188800000 | 324.47 |
1550448000000 | 324 |
1550534400000 | 323.4 |
1550620800000 | 324.41 |
1550707200000 | 324.0299 |
1550793600000 | 326.56 |
1551052800000 | 326.83 |
1551139200000 | 326.71 |
1551225600000 | 325.5899 |
1551312000000 | 324.27 |
1551398400000 | 326.57 |
1551657600000 | 327.02 |
1551744000000 | 327.47 |
1551830400000 | 325.2799 |
1551916800000 | 324.82 |
1552003200000 | 323.0299 |
1552262400000 | 327.19 |
1552348800000 | 327.11 |
1552435200000 | 328.68 |
1552521600000 | 329.54 |
1552608000000 | 331.4 |
1552867200000 | 332.07 |
1552953600000 | 332.88 |
1553040000000 | 330.02 |
1553126400000 | 331.74 |
1553212800000 | 328.25 |
1553472000000 | 326.29 |
1553558400000 | 330.11 |
1553644800000 | 329.71 |
1553731200000 | 330.94 |
1553817600000 | 334.36 |
1554076800000 | 337.95 |
1554163200000 | 338.81 |
1554249600000 | 340.25 |
1554336000000 | 340.19 |
1554422400000 | 341.0899 |
1554681600000 | 340.54 |
1554768000000 | 338.39 |
1554854400000 | 340.19 |
1554940800000 | 339.6 |
1555027200000 | 339.38 |
1555286400000 | 339.97 |
1555372800000 | 340.18 |
1555459200000 | 339.21 |
1555545600000 | 340.95 |
1555632000000 | 341.02 |
1555891200000 | 340.65 |
1555977600000 | 344.01 |
1556064000000 | 344.5899 |
1556150400000 | 345.5899 |
1556236800000 | 345.52 |
1556496000000 | 345.42 |
1556582400000 | 345.33 |
1556668800000 | 342.76 |
1556755200000 | 342.95 |
1556841600000 | 344.5899 |
1557100800000 | 342.82 |
1557187200000 | 338.16 |
1557273600000 | 337.71 |
1557360000000 | 334.4 |
1557446400000 | 335.4 |
1557705600000 | 328.65 |
1557792000000 | 332.3399 |
1557878400000 | 334.63 |
1557964800000 | 338.83 |
1558051200000 | 338.3399 |
1558310400000 | 335.74 |
1558396800000 | 337.86 |
1558483200000 | 337.85 |
1558569600000 | 333.5899 |
1558656000000 | 333.39 |
1558915200000 | 333.94 |
1559001600000 | 332.25 |
1559088000000 | 329.91 |
1559174400000 | 331.52 |
1559260800000 | 327.85 |
1559520000000 | 326.43 |
1559606400000 | 330.8399 |
1559692800000 | 332.85 |
1559779200000 | 333.36 |
1559865600000 | 336.27 |
1560124800000 | 338.44 |
1560211200000 | 339.49 |
1560297600000 | 338.47 |
1560384000000 | 340.04 |
1560470400000 | 339.76 |
1560729600000 | 339.92 |
1560816000000 | 344.93 |
1560902400000 | 345.83 |
1560988800000 | 348.02 |
1561075200000 | 346.23 |
1561334400000 | 344 |
1561420800000 | 341.83 |
1561507200000 | 341.3399 |
1561593600000 | 342.5899 |
1561680000000 | 343.92 |
1561939200000 | 348.47 |
1562025600000 | 349.97 |
1562112000000 | 352.92 |
1562198400000 | 353.1 |
1562284800000 | 352.43 |
1562544000000 | 351.26 |
1562630400000 | 350.93 |
1562716800000 | 350.62 |
1562803200000 | 352.39 |
1562889600000 | 354.29 |
1563148800000 | 354.57 |
1563235200000 | 354.93 |
1563321600000 | 353.74 |
1563408000000 | 354.62 |
1563494400000 | 353.79 |
1563753600000 | 354.44 |
1563840000000 | 358.77 |
1563926400000 | 361.36 |
1564012800000 | 358.88 |
1564099200000 | 361.17 |
1564358400000 | 360.77 |
1564444800000 | 358.17 |
1564531200000 | 355.96 |
1564617600000 | 357.45 |
1564704000000 | 351.08 |
1564963200000 | 338.91 |
1565049600000 | 340.91 |
1565136000000 | 341.5 |
1565222400000 | 347.73 |
1565308800000 | 344.65 |
1565568000000 | 341.46 |
1565654400000 | 345.69 |
1565740800000 | 338.41 |
1565827200000 | 338.61 |
1565913600000 | 343.62 |
1566172800000 | 347.8399 |
1566259200000 | 346.01 |
1566345600000 | 349.83 |
1566432000000 | 348.44 |
1566518400000 | 341.5299 |
1566777600000 | 343.22 |
1566864000000 | 343.77 |
1566950400000 | 345.04 |
1567036800000 | 349.08 |
1567123200000 | 351.71 |
1567382400000 | 352.92 |
1567468800000 | 350.49 |
1567555200000 | 352.7799 |
1567641600000 | 358.31 |
1567728000000 | 359.16 |
1567987200000 | 357.7799 |
1568073600000 | 356.9 |
1568160000000 | 360.11 |
1568246400000 | 360.62 |
1568332800000 | 359.65 |
1568592000000 | 359.38 |
1568678400000 | 358.96 |
1568764800000 | 357.8 |
1568851200000 | 358.5899 |
1568937600000 | 358.67 |
1569196800000 | 358.2 |
1569283200000 | 356.41 |
1569369600000 | 357.51 |
1569456000000 | 358.44 |
1569542400000 | 356.93 |
1569801600000 | 359.9 |
1569888000000 | 355.52 |
1569974400000 | 347.33 |
1570060800000 | 348.2799 |
1570147200000 | 352.62 |
1570406400000 | 352.12 |
1570492800000 | 347.8399 |
1570579200000 | 350.36 |
1570665600000 | 352.16 |
1570752000000 | 357.88 |
1571011200000 | 357.19 |
1571097600000 | 361.5299 |
1571184000000 | 360.2799 |
1571270400000 | 359.31 |
1571356800000 | 357.58 |
1571616000000 | 360.23 |
1571702400000 | 360.23 |
1571788800000 | 359.64 |
1571875200000 | 362.3399 |
1571961600000 | 365.11 |
1572220800000 | 367.23 |
1572307200000 | 366.57 |
1572393600000 | 367.29 |
1572480000000 | 364.97 |
1572566400000 | 367.91 |
1572825600000 | 370.5 |
1572912000000 | 372.22 |
1572998400000 | 372.81 |
1573084800000 | 375.61 |
1573171200000 | 376.72 |
1573430400000 | 376.02 |
1573516800000 | 377.67 |
1573603200000 | 377.3399 |
1573689600000 | 377.17 |
1573776000000 | 379.04 |
1574035200000 | 378.33 |
1574121600000 | 378.42 |
1574208000000 | 377.08 |
1574294400000 | 375.41 |
1574380800000 | 377.57 |
1574640000000 | 382.62 |
1574726400000 | 383.6 |
1574812800000 | 385.35 |
1574899200000 | 385.17 |
1574985600000 | 383.31 |
1575244800000 | 378.05 |
1575331200000 | 375.2 |
1575417600000 | 377.77 |
1575504000000 | 378.02 |
1575590400000 | 382.5299 |
1575849600000 | 381.43 |
1575936000000 | 380.51 |
1576022400000 | 382 |
1576108800000 | 384.19 |
1576195200000 | 386.89 |
1576454400000 | 390.46 |
1576540800000 | 389.3 |
1576627200000 | 389.47 |
1576713600000 | 390.77 |
1576800000000 | 393.91 |
1577059200000 | 393.8399 |
1577145600000 | 394.02 |
1577232000000 | 393.99 |
1577318400000 | 394.67 |
1577404800000 | 393.56 |
1577664000000 | 389.73 |
1577750400000 | 389.69 |
1577923200000 | 393.32 |
1578009600000 | 391.42 |
1578268800000 | 389.96 |
1578355200000 | 391.43 |
1578441600000 | 394.04 |
1578528000000 | 397.16 |
1578614400000 | 396.66 |
1578873600000 | 397.6 |
1578960000000 | 398.8399 |
1579046400000 | 399 |
1579132800000 | 401.31 |
1579219200000 | 404.9 |
1579478400000 | 405.19 |
1579564800000 | 403.92 |
1579651200000 | 405.75 |
1579737600000 | 405.85 |
1579824000000 | 405.88 |
1580083200000 | 397.66 |
1580169600000 | 401.4 |
1580256000000 | 400.92 |
1580342400000 | 398.44 |
1580428800000 | 391.05 |
1580688000000 | 394.94 |
1580774400000 | 402.4 |
1580860800000 | 409.25 |
1580947200000 | 412.02 |
1581033600000 | 409.31 |
1581292800000 | 412.12 |
1581379200000 | 414.25 |
1581465600000 | 418.02 |
1581552000000 | 418.7 |
1581638400000 | 419.79 |
1581897600000 | 420.21 |
1581984000000 | 419.05 |
1582070400000 | 423.59 |
1582156800000 | 420.48 |
1582243200000 | 415.21 |
1582502400000 | 400.68 |
1582588800000 | 389.5899 |
1582675200000 | 388.3399 |
1582761600000 | 371.08 |
1582848000000 | 365.52 |
1583107200000 | 371.76 |
1583193600000 | 365.8399 |
1583280000000 | 378.26 |
1583366400000 | 368.57 |
1583452800000 | 358.36 |
1583712000000 | 332.75 |
1583798400000 | 343.92 |
1583884800000 | 334.0299 |
1583971200000 | 306.0299 |
1584057600000 | 325.81 |
1584316800000 | 293.7 |
1584403200000 | 310.15 |
1584489600000 | 297.21 |
1584576000000 | 303.27 |
1584662400000 | 297.27 |
1584921600000 | 287.47 |
1585008000000 | 313.64 |
1585094400000 | 319.76 |
1585180800000 | 331.57 |
1585267200000 | 320.71 |
1585526400000 | 330.37 |
1585612800000 | 328.61 |
1585699200000 | 317.14 |
1585785600000 | 322.6 |
1585872000000 | 319.54 |
1586131200000 | 339.38 |
1586217600000 | 338.64 |
1586304000000 | 347.2 |
1586390400000 | 349.02 |
1586476800000 | 349.0899 |
1586736000000 | 347.87 |
1586822400000 | 354.37 |
1586908800000 | 347.11 |
1586995200000 | 351.43 |
1587081600000 | 359.54 |
1587340800000 | 356.81 |
1587427200000 | 344.7 |
1587513600000 | 352.67 |
1587600000000 | 353.37 |
1587686400000 | 355.9 |
1587945600000 | 361.8 |
1588032000000 | 362.94 |
1588118400000 | 370.0299 |
1588204800000 | 361.99 |
1588291200000 | 352.99 |
1588550400000 | 353.14 |
1588636800000 | 359.8399 |
1588723200000 | 360.32 |
1588809600000 | 365.5 |
1588896000000 | 367.5 |
1589155200000 | 368.83 |
1589241600000 | 363.46 |
1589328000000 | 358.41 |
1589414400000 | 358.83 |
1589500800000 | 360.5299 |
1589760000000 | 369.65 |
1589846400000 | 366.49 |
1589932800000 | 371.12 |
1590019200000 | 368.89 |
1590105600000 | 370.6 |
1590364800000 | 373.1 |
1590451200000 | 374.81 |
1590537600000 | 377.63 |
1590624000000 | 378.25 |
1590710400000 | 377.32 |
1590969600000 | 378.42 |
1591056000000 | 381.37 |
1591142400000 | 386.67 |
1591228800000 | 382.14 |
1591315200000 | 391.49 |
1591574400000 | 392.32 |
1591660800000 | 387.62 |
1591747200000 | 387.86 |
1591833600000 | 368.27 |
1591920000000 | 373.74 |
1592179200000 | 372.93 |
1592265600000 | 382.44 |
1592352000000 | 384.01 |
1592438400000 | 383.22 |
1592524800000 | 384.97 |
1592784000000 | 383.26 |
1592870400000 | 384.58 |
1592956800000 | 376.8399 |
1593043200000 | 381.88 |
1593129600000 | 378.75 |
1593388800000 | 379.49 |
1593475200000 | 385.0899 |
1593561600000 | 385.12 |
1593648000000 | 390.04 |
1593734400000 | 389.31 |
1593993600000 | 392.49 |
1594080000000 | 389.88 |
1594166400000 | 389.25 |
1594252800000 | 389.6 |
1594339200000 | 390.81 |
1594598400000 | 389.61 |
1594684800000 | 390.42 |
1594771200000 | 394.6 |
1594857600000 | 392.01 |
1594944000000 | 394.41 |
1595203200000 | 397.52 |
1595289600000 | 397.26 |
1595376000000 | 394.9 |
1595462400000 | 392.89 |
1595548800000 | 387.43 |
1595808000000 | 386.67 |
1595894400000 | 386.15 |
1595980800000 | 387.98 |
1596067200000 | 384.55 |
1596153600000 | 382.2 |
1596412800000 | 388.96 |
1596499200000 | 389.11 |
1596585600000 | 388.27 |
1596672000000 | 388.4 |
1596758400000 | 390.64 |
1597017600000 | 391.39 |
1597104000000 | 392.23 |
1597190400000 | 396.23 |
1597276800000 | 394.05 |
1597363200000 | 392.93 |
1597622400000 | 394.23 |
1597708800000 | 392.87 |
1597795200000 | 393.5299 |
1597881600000 | 393.35 |
1597968000000 | 394.95 |
1598227200000 | 397.88 |
1598313600000 | 399.2 |
1598400000000 | 402.4 |
1598486400000 | 402.6 |
1598572800000 | 401.51 |
1598832000000 | 398.61 |
1598918400000 | 399.46 |
1599004800000 | 409.96 |
1599091200000 | 399.54 |
1599177600000 | 394.85 |
1599436800000 | 396.1 |
1599523200000 | 389.97 |
1599609600000 | 396.2799 |
1599696000000 | 390.67 |
1599782400000 | 392.17 |
1600041600000 | 396.05 |
1600128000000 | 398.48 |
1600214400000 | 398.54 |
1600300800000 | 396.94 |
1600387200000 | 393.8 |
1600646400000 | 389.44 |
1600732800000 | 391.63 |
1600819200000 | 389.04 |
1600905600000 | 388.27 |
1600992000000 | 392.23 |
1601251200000 | 398.47 |
1601337600000 | 396.61 |
1601424000000 | 397.36 |
1601510400000 | 398.98 |
1601596800000 | 396.44 |
1601856000000 | 400.85 |
1601942400000 | 397.89 |
1602028800000 | 402.99 |
1602115200000 | 405.82 |
1602201600000 | 406.7 |
1602460800000 | 410.87 |
1602547200000 | 411.48 |
1602633600000 | 409.5899 |
1602720000000 | 406.72 |
1602806400000 | 408.73 |
1603065600000 | 403.83 |
1603152000000 | 402.17 |
1603238400000 | 399.01 |
1603324800000 | 399.79 |
1603411200000 | 399.82 |
1603670400000 | 390.97 |
1603756800000 | 388.31 |
1603843200000 | 378.99 |
1603929600000 | 383.4 |
1604016000000 | 380.36 |
1604275200000 | 385.42 |
1604361600000 | 390.33 |
1604448000000 | 400.12 |
1604534400000 | 405.24 |
1604620800000 | 404.9 |
1604880000000 | 413.32 |
1604966400000 | 412.12 |
1605052800000 | 416.79 |
1605139200000 | 412.49 |
1605225600000 | 415.77 |
1605484800000 | 419.63 |
1605571200000 | 417.07 |
1605657600000 | 414.98 |
1605744000000 | 415.96 |
1605830400000 | 414.47 |
1606089600000 | 417 |
1606176000000 | 419.93 |
1606262400000 | 419.05 |
1606348800000 | 419.02 |
1606435200000 | 420.22 |
1606694400000 | 418.49 |
1606780800000 | 419.87 |
1606867200000 | 418.74 |
1606953600000 | 417.06 |
1607040000000 | 420.88 |
1607299200000 | 419.83 |
1607385600000 | 421.03 |
1607472000000 | 420.91 |
1607558400000 | 417.63 |
1607644800000 | 416.77 |
1607904000000 | 417.31 |
1607990400000 | 419.25 |
1608076800000 | 420.39 |
1608163200000 | 422.72 |
1608249600000 | 422.59 |
1608508800000 | 418.42 |
1608595200000 | 420.1 |
1608681600000 | 419.87 |
1608768000000 | 421.3 |
1608854400000 | 421.25 |
1609113600000 | 422.99 |
1609200000000 | 424.19 |
1609286400000 | 423.25 |
1609372800000 | 426.05 |
1609718400000 | 424.95 |
1609804800000 | 425.35 |
1609891200000 | 426.16 |
1609977600000 | 430.96 |
1610064000000 | 435.09 |
1610323200000 | 436.47 |
1610409600000 | 436.04 |
1610496000000 | 436.47 |
1610582400000 | 436.84 |
1610668800000 | 435.51 |
1610928000000 | 435.9 |
1611014400000 | 437.71 |
1611100800000 | 441.12 |
1611187200000 | 441.36 |
1611273600000 | 436.98 |
1611532800000 | 438.65 |
1611619200000 | 437.34 |
1611705600000 | 429.28 |
1611792000000 | 430.7 |
1611878400000 | 422.04 |
1612137600000 | 429.8 |
1612224000000 | 437.43 |
1612310400000 | 437 |
1612396800000 | 442.01 |
1612483200000 | 441.05 |
1612742400000 | 444.05 |
1612828800000 | 442.8 |
1612915200000 | 441.66 |
1613001600000 | 445.54 |
1613088000000 | 448.8 |
1613347200000 | 449.92 |
1613433600000 | 449.6 |
1613520000000 | 449.04 |
1613606400000 | 445.99 |
1613692800000 | 444.27 |
1613952000000 | 440.04 |
1614038400000 | 438.11 |
1614124800000 | 440.74 |
1614211200000 | 431.47 |
1614297600000 | 430 |
1614556800000 | 441.12 |
1614643200000 | 438.65 |
1614729600000 | 433.61 |
1614816000000 | 427.17 |
1614902400000 | 433.52 |
1615161600000 | 435.03 |
1615248000000 | 441.79 |
1615334400000 | 443.74 |
1615420800000 | 447.34 |
1615507200000 | 446.38 |
1615766400000 | 450.05 |
1615852800000 | 453.09 |
1615939200000 | 451.91 |
1616025600000 | 449.22 |
1616112000000 | 448.65 |
1616371200000 | 451.52 |
1616457600000 | 451.03 |
1616544000000 | 450.72 |
1616630400000 | 454.15 |
1616716800000 | 462.35 |
1616976000000 | 463.55 |
1617062400000 | 462.82 |
1617148800000 | 463.83 |
1617235200000 | 468.57 |
1617321600000 | 469.11 |
1617580800000 | 471.88 |
1617667200000 | 470.33 |
1617753600000 | 467.65 |
1617840000000 | 471.73 |
1617926400000 | 475.3 |
1618185600000 | 473.34 |
1618272000000 | 474.34 |
1618358400000 | 472.11 |
1618444800000 | 477.5 |
1618531200000 | 479.65 |
1618790400000 | 476.43 |
1618876800000 | 472.54 |
1618963200000 | 477.15 |
1619049600000 | 476.72 |
1619136000000 | 478.64 |
1619395200000 | 477.41 |
1619481600000 | 477.08 |
1619568000000 | 475.15 |
1619654400000 | 475.27 |
1619740800000 | 472.42 |
1620000000000 | 474.12 |
1620086400000 | 471.22 |
1620172800000 | 475.38 |
1620259200000 | 475.88 |
1620345600000 | 477.53 |
1620604800000 | 473.97 |
1620691200000 | 467.9 |
1620777600000 | 463.2 |
1620864000000 | 467.07 |
1620950400000 | 471.5 |
1621209600000 | 470.66 |
1621296000000 | 467.65 |
1621382400000 | 465.63 |
1621468800000 | 471.82 |
1621555200000 | 473.61 |
1621814400000 | 475.44 |
1621900800000 | 475.7 |
1621987200000 | 476.25 |
1622073600000 | 476.08 |
1622160000000 | 479.41 |
1622419200000 | 476.94 |
1622505600000 | 476.34 |
1622592000000 | 478.61 |
1622678400000 | 479.17 |
1622764800000 | 482.88 |
1623024000000 | 482.87 |
1623110400000 | 483.63 |
1623196800000 | 483.75 |
1623283200000 | 486.96 |
1623369600000 | 490.55 |
1623628800000 | 491.41 |
1623715200000 | 491.61 |
1623801600000 | 490.41 |
1623888000000 | 496.04 |
1623974400000 | 493.41 |
1624233600000 | 496.24 |
1624320000000 | 498.86 |
1624406400000 | 494.84 |
1624492800000 | 499.42 |
1624579200000 | 499.85 |
1624838400000 | 501.93 |
1624924800000 | 504.47 |
1625011200000 | 503.93 |
1625097600000 | 505.14 |
1625184000000 | 508.91 |
1625443200000 | 508.57 |
1625529600000 | 509.08 |
1625616000000 | 513.24 |
1625702400000 | 506.44 |
1625788800000 | 510.34 |
1626048000000 | 513.08 |
1626134400000 | 514.9299 |
1626220800000 | 514.79 |
1626307200000 | 511.76 |
1626393600000 | 509.49 |
1626652800000 | 503.29 |
1626739200000 | 508.11 |
1626825600000 | 512.49 |
1626912000000 | 514.82 |
1626998400000 | 520.21 |
1627257600000 | 517.07 |
1627344000000 | 513.59 |
1627430400000 | 515.59 |
1627516800000 | 515.46 |
1627603200000 | 514.66 |
1627862400000 | 515.23 |
1627948800000 | 518.6 |
1628035200000 | 520.01 |
1628121600000 | 521.78 |
1628208000000 | 523.08 |
1628467200000 | 522.54 |
1628553600000 | 522.16 |
1628640000000 | 522.13 |
1628726400000 | 523.3099 |
1628812800000 | 524 |
1629072000000 | 525.17 |
1629158400000 | 525.92 |
1629244800000 | 522.24 |
1629331200000 | 523.08 |
1629417600000 | 526.09 |
1629676800000 | 529 |
1629763200000 | 528.03 |
1629849600000 | 527.77 |
1629936000000 | 525.92 |
1630022400000 | 527.92 |
1630281600000 | 529.3 |
1630368000000 | 527.5599 |
1630454400000 | 526.6 |
1630540800000 | 527.88 |
1630627200000 | 527.64 |
1630886400000 | 530.36 |
1630972800000 | 527.39 |
1631059200000 | 525.58 |
1631145600000 | 523.41 |
1631232000000 | 521.79 |
1631491200000 | 522.39 |
1631577600000 | 521.9 |
1631664000000 | 522.52 |
1631750400000 | 525.02 |
1631836800000 | 521.13 |
1632096000000 | 514.88 |
1632182400000 | 516.64 |
1632268800000 | 518.41 |
1632355200000 | 524.49 |
1632441600000 | 524.25 |
1632700800000 | 520.32 |
1632787200000 | 508.43 |
1632873600000 | 510.09 |
1632960000000 | 508.08 |
1633046400000 | 510.05 |
1633305600000 | 502.39 |
1633392000000 | 507.38 |
1633478400000 | 507.94 |
1633564800000 | 514.27 |
1633651200000 | 512.14 |
1633910400000 | 510.2 |
1633996800000 | 509.7 |
1634083200000 | 513.01 |
1634169600000 | 521.7 |
1634256000000 | 525.09 |
1634515200000 | 524.54 |
1634601600000 | 527.4 |
1634688000000 | 528.5 |
1634774400000 | 529.21 |
1634860800000 | 532.9299 |
1635120000000 | 535.0599 |
1635206400000 | 538.84 |
1635292800000 | 534 |
1635379200000 | 535.72 |
1635465600000 | 541 |
1635724800000 | 542.09 |
1635811200000 | 545.15 |
1635897600000 | 547.1 |
1635984000000 | 554.33 |
1636070400000 | 552.58 |
1636329600000 | 554.61 |
1636416000000 | 553.28 |
1636502400000 | 552.11 |
1636588800000 | 555.02 |
1636675200000 | 559.96 |
1636934400000 | 560.64 |
1637020800000 | 565.66 |
1637107200000 | 564.55 |
1637193600000 | 562.9299 |
1637280000000 | 564.74 |
1637539200000 | 561.98 |
1637625600000 | 558.05 |
1637712000000 | 561.32 |
1637798400000 | 562.1 |
1637884800000 | 545.85 |
1638144000000 | 553.42 |
1638230400000 | 544.1799 |
1638316800000 | 540.78 |
1638403200000 | 543.17 |
1638489600000 | 540.52 |
1638748800000 | 545.37 |
1638835200000 | 559.66 |
1638921600000 | 557.66 |
1639008000000 | 556.54 |
1639094400000 | 557.86 |
1639353600000 | 556.46 |
1639440000000 | 550.3099 |
1639526400000 | 560.08 |
1639612800000 | 557.84 |
1639699200000 | 554.05 |
1639958400000 | 545.28 |
1640044800000 | 555.11 |
1640131200000 | 559.01 |
1640217600000 | 563.95 |
1640304000000 | 563.32 |
1640563200000 | 570.58 |
1640649600000 | 572.83 |
1640736000000 | 571.42 |
1640822400000 | 570.59 |
1640908800000 | 567.85 |
1641168000000 | 571.33 |
1641254400000 | 569.97 |
1641340800000 | 562.92 |
1641427200000 | 558.13 |
1641513600000 | 551.96 |
1641772800000 | 547.48 |
1641859200000 | 552.13 |
1641945600000 | 552.32 |
1642032000000 | 545.49 |
1642118400000 | 543.36 |
1642377600000 | 546.19 |
1642464000000 | 539.54 |
1642550400000 | 535.33 |
1642636800000 | 534.28 |
1642723200000 | 524.86 |
1642982400000 | 519.36 |
1643068800000 | 514.55 |
1643155200000 | 515.05 |
1643241600000 | 514.92 |
1643328000000 | 520.48 |
1643587200000 | 528.09 |
1643673600000 | 531.9 |
1643760000000 | 534.21 |
1643846400000 | 518.59 |
1643932800000 | 513.96 |
1644192000000 | 513.55 |
1644278400000 | 516.59 |
1644364800000 | 526.37 |
1644451200000 | 516.92 |
1644537600000 | 508.76 |
1644796800000 | 506.46 |
1644883200000 | 513.7 |
1644969600000 | 513.41 |
1645056000000 | 505.13 |
1645142400000 | 501.4 |
1645401600000 | 498.4 |
1645488000000 | 497.02 |
1645574400000 | 491.74 |
1645660800000 | 498.56 |
1645747200000 | 507.05 |
1646006400000 | 506.9 |
1646092800000 | 501.18 |
1646179200000 | 509.78 |
1646265600000 | 506.32 |
1646352000000 | 503.77 |
1646611200000 | 493.4 |
1646697600000 | 488.8 |
1646784000000 | 498.83 |
1646870400000 | 495.64 |
1646956800000 | 494.15 |
1647216000000 | 494.73 |
1647302400000 | 501.46 |
1647388800000 | 514.9299 |
1647475200000 | 517.4299 |
1647561600000 | 524.85 |
1647820800000 | 523.23 |
1647907200000 | 527.44 |
1647993600000 | 520.13 |
1648080000000 | 524.8 |
1648166400000 | 525.76 |
1648425600000 | 529.87 |
1648512000000 | 535.12 |
1648598400000 | 529.73 |
1648684800000 | 524.51 |
1648771200000 | 527.44 |
1649030400000 | 532.7 |
1649116800000 | 530.69 |
1649203200000 | 525.25 |
1649289600000 | 526.84 |
1649376000000 | 527.82 |
1649635200000 | 518.9 |
1649721600000 | 515.47 |
1649808000000 | 518.69 |
1649894400000 | 518.42 |
1649980800000 | 517.88 |
1650240000000 | 516.16 |
1650326400000 | 520.01 |
1650412800000 | 521.51 |
1650499200000 | 518.52 |
1650585600000 | 507.97 |
1650844800000 | 509.95 |
1650931200000 | 501.4 |
1651017600000 | 507.37 |
1651104000000 | 516.55 |
1651190400000 | 506.15 |
1651449600000 | 505.37 |
1651536000000 | 506 |
1651622400000 | 512.91 |
1651708800000 | 500.9 |
1651795200000 | 492.76 |
1652054400000 | 479.2 |
1652140800000 | 480.85 |
1652227200000 | 479.51 |
1652313600000 | 484.16 |
1652400000000 | 495.26 |
1652659200000 | 493.32 |
1652745600000 | 499.14 |
1652832000000 | 487.55 |
1652918400000 | 481.17 |
1653004800000 | 485.48 |
1653264000000 | 487.93 |
1653350400000 | 482.05 |
1653436800000 | 486.06 |
1653523200000 | 491.15 |
1653609600000 | 502.29 |
1653868800000 | 503.06 |
1653955200000 | 499.32 |
1654041600000 | 495.64 |
1654128000000 | 501.64 |
1654214400000 | 496.62 |
1654473600000 | 498.26 |
1654560000000 | 500.1 |
1654646400000 | 494.11 |
1654732800000 | 487.07 |
1654819200000 | 477.75 |
1655078400000 | 465.82 |
1655164800000 | 462.43 |
1655251200000 | 468.34 |
1655337600000 | 453.8 |
1655424000000 | 455.4 |
1655683200000 | 454.21 |
1655769600000 | 460.32 |
1655856000000 | 458.38 |
1655942400000 | 461.91 |
1656028800000 | 475.26 |
1656288000000 | 474.37 |
1656374400000 | 470.12 |
1656460800000 | 469.3 |
1656547200000 | 465.39 |
1656633600000 | 466.78 |
1656892800000 | 467.02 |
1656979200000 | 470.05 |
1657065600000 | 476.54 |
1657152000000 | 484.26 |
1657238400000 | 484.4 |
1657497600000 | 483.92 |
1657584000000 | 483.44 |
1657670400000 | 478.68 |
1657756800000 | 479.11 |
1657843200000 | 486.63 |
1658102400000 | 482.07 |
1658188800000 | 490.57 |
1658275200000 | 494.07 |
1658361600000 | 499.92 |
1658448000000 | 498.24 |
1658707200000 | 497.27 |
1658793600000 | 496.54 |
1658880000000 | 505.36 |
1658966400000 | 512.35 |
1659052800000 | 516.5599 |
1659312000000 | 513.5599 |
1659398400000 | 512.45 |
1659484800000 | 520.47 |
1659571200000 | 520.97 |
1659657600000 | 520.25 |
1659916800000 | 519.3099 |
1660003200000 | 513.65 |
1660089600000 | 518.66 |
1660176000000 | 518.14 |
1660262400000 | 527.04 |
1660521600000 | 530.99 |
1660608000000 | 531.42 |
1660694400000 | 527.1799 |
1660780800000 | 531.09 |
1660867200000 | 528.46 |
1661126400000 | 522.07 |
1661212800000 | 518 |
1661299200000 | 518.28 |
1661385600000 | 523.48 |
1661472000000 | 508.48 |
1661731200000 | 503.42 |
1661817600000 | 500.34 |
1661904000000 | 493.77 |
1661990400000 | 493.5 |
1662076800000 | 491.32 |
1662336000000 | 492.79 |
1662422400000 | 493.06 |
1662508800000 | 495.81 |
1662595200000 | 500.51 |
1662681600000 | 505.4 |
1662940800000 | 507.98 |
1663027200000 | 496.51 |
1663113600000 | 494.45 |
1663200000000 | 488.57 |
1663286400000 | 482.27 |
1663545600000 | 483.92 |
1663632000000 | 478.19 |
1663718400000 | 479.17 |
1663804800000 | 472.96 |
1663891200000 | 470.25 |
1664150400000 | 467.82 |
1664236800000 | 469.04 |
1664323200000 | 476.25 |
1664409600000 | 464.74 |
1664496000000 | 462.45 |
1664755200000 | 470.99 |
1664841600000 | 481.47 |
1664928000000 | 483.62 |
1665014400000 | 480.67 |
1665100800000 | 470.72 |
1665360000000 | 469.64 |
1665446400000 | 465.79 |
1665532800000 | 463.61 |
1665619200000 | 470.7 |
1665705600000 | 465 |
1665964800000 | 472.42 |
1666051200000 | 475.74 |
1666137600000 | 475.67 |
1666224000000 | 474.08 |
1666310400000 | 480.37 |
1666569600000 | 484.63 |
1666656000000 | 490.85 |
1666742400000 | 490.45 |
1666828800000 | 490.54 |
1666915200000 | 497.69 |
1667174400000 | 498.3 |
1667260800000 | 498.49 |
1667347200000 | 492.75 |
1667433600000 | 489.94 |
1667520000000 | 492.59 |
1667779200000 | 495.1 |
1667865600000 | 499.81 |
1667952000000 | 495.33 |
1668038400000 | 512.94 |
1668124800000 | 511.86 |
1668384000000 | 510.61 |
1668470400000 | 512.8099 |
1668556800000 | 505.96 |
1668643200000 | 506.45 |
1668729600000 | 509.41 |
1668988800000 | 511.43 |
1669075200000 | 516.22 |
1669161600000 | 517.16 |
1669248000000 | 517.62 |
1669334400000 | 517.44 |
1669593600000 | 511.86 |
1669680000000 | 511.74 |
1669766400000 | 523.66 |
1669852800000 | 522.38 |
1669939200000 | 520.83 |
1670198400000 | 513.52 |
1670284800000 | 508.9 |
1670371200000 | 507.64 |
1670457600000 | 509.25 |
1670544000000 | 509.5 |
1670803200000 | 513.12 |
1670889600000 | 515.35 |
1670976000000 | 513.1799 |
1671062400000 | 497.52 |
1671148800000 | 492.64 |
1671408000000 | 490.79 |
1671494400000 | 487.83 |
1671580800000 | 495.12 |
1671667200000 | 489.08 |
1671753600000 | 489.32 |
1672012800000 | 489.41 |
1672099200000 | 487.26 |
1672185600000 | 484.88 |
1672272000000 | 489.63 |
1672358400000 | 485.66 |
1672617600000 | 487.12 |
1672704000000 | 492.69 |
1672790400000 | 497.23 |
1672876800000 | 494.77 |
1672963200000 | 502.81 |
1673222400000 | 502.23 |
1673308800000 | 502.82 |
1673395200000 | 506.65 |
1673481600000 | 507.51 |
1673568000000 | 509.04 |
1673827200000 | 509.98 |
1673913600000 | 511.47 |
1674000000000 | 508.29 |
1674086400000 | 503.31 |
1674172800000 | 508.13 |
1674432000000 | 512.17 |
1674518400000 | 511.3 |
1674604800000 | 509.37 |
1674691200000 | 512.76 |
1674777600000 | 515.17 |
1675036800000 | 510.07 |
1675123200000 | 514.45 |
1675209600000 | 516.97 |
1675296000000 | 523.9 |
1675382400000 | 523.82 |
1675641600000 | 521.94 |
1675728000000 | 526.66 |
1675814400000 | 523.08 |
1675900800000 | 521.57 |
1675987200000 | 521.36 |
1676246400000 | 524.47 |
1676332800000 | 524.91 |
1676419200000 | 527.1 |
1676505600000 | 522.75 |
1676592000000 | 521.32 |
1676851200000 | 520.57 |
1676937600000 | 514.3 |
1677024000000 | 514.76 |
1677110400000 | 519.16 |
1677196800000 | 515.6 |
1677456000000 | 516.52 |
1677542400000 | 514.59 |
1677628800000 | 511.66 |
1677715200000 | 516.5 |
1677801600000 | 522.51 |
1678060800000 | 521.1799 |
1678147200000 | 517.96 |
1678233600000 | 519.98 |
1678320000000 | 515.84 |
1678406400000 | 504.8 |
1678665600000 | 498.15 |
1678752000000 | 505.08 |
1678838400000 | 504.45 |
1678924800000 | 509.55 |
1679011200000 | 505.41 |
1679270400000 | 507.43 |
1679356800000 | 511.03 |
1679443200000 | 507.17 |
1679529600000 | 507.15 |
1679616000000 | 508.67 |
1679875200000 | 510.26 |
1679961600000 | 507.14 |
1680048000000 | 514.4299 |
1680134400000 | 516.33 |
1680220800000 | 523.01 |
1680480000000 | 522.4 |
1680566400000 | 517.7 |
1680652800000 | 517.2 |
1680739200000 | 517.34 |
1680825600000 | 517.45 |
1681084800000 | 520.63 |
1681171200000 | 521.03 |
1681257600000 | 518.5599 |
1681344000000 | 520.97 |
1681430400000 | 522.72 |
1681689600000 | 525.75 |
1681776000000 | 525.33 |
1681862400000 | 523.75 |
1681948800000 | 523.33 |
1682035200000 | 524.17 |
1682294400000 | 522.57 |
1682380800000 | 517.25 |
1682467200000 | 510.61 |
1682553600000 | 517.29 |
1682640000000 | 521.62 |
1682899200000 | 524.3099 |
1682985600000 | 519.02 |
1683072000000 | 515.05 |
1683158400000 | 513.3 |
1683244800000 | 519.77 |
1683504000000 | 520.29 |
1683590400000 | 519.19 |
1683676800000 | 518.53 |
1683763200000 | 519.79 |
1683849600000 | 522.4299 |
1684108800000 | 525.01 |
1684195200000 | 521.72 |
1684281600000 | 526.46 |
1684368000000 | 533.69 |
1684454400000 | 534.44 |
1684713600000 | 534.75 |
1684800000000 | 528.79 |
1684886400000 | 521.6 |
1684972800000 | 528.15 |
1685059200000 | 536.26 |
1685318400000 | 536.14 |
1685404800000 | 534.99 |
1685491200000 | 532.59 |
1685577600000 | 536.42 |
1685664000000 | 542.72 |
1685923200000 | 542.67 |
1686009600000 | 544.4 |
1686096000000 | 540.72 |
1686182400000 | 540.08 |
1686268800000 | 541.05 |
1686528000000 | 545.64 |
1686614400000 | 548.87 |
1686700800000 | 548.15 |
1686787200000 | 549.77 |
1686873600000 | 549.08 |
1687132800000 | 546.36 |
1687219200000 | 543.7 |
1687305600000 | 538.66 |
1687392000000 | 538.25 |
1687478400000 | 537.37 |
1687737600000 | 536.29 |
1687824000000 | 538.29 |
1687910400000 | 540.98 |
1687996800000 | 543.55 |
1688083200000 | 548.79 |
1688342400000 | 548.27 |
1688428800000 | 548.72 |
1688515200000 | 546.44 |
1688601600000 | 538.2 |
1688688000000 | 533.74 |
1688947200000 | 536.4299 |
1689033600000 | 539.12 |
1689120000000 | 539.5599 |
1689206400000 | 542.6 |
1689292800000 | 541.94 |
1689552000000 | 541.92 |
1689638400000 | 544.48 |
1689724800000 | 546.04 |
1689811200000 | 545.76 |
1689897600000 | 548.09 |
1690156800000 | 549.75 |
1690243200000 | 553.26 |
1690329600000 | 550.39 |
1690416000000 | 555.65 |
1690502400000 | 555.75 |
1690761600000 | 557.99 |
1690848000000 | 557.8099 |
1690934400000 | 551.62 |
1691020800000 | 547.82 |
1691107200000 | 544.17 |
1691366400000 | 548.38 |
1691452800000 | 548.63 |
1691539200000 | 546.21 |
1691625600000 | 546.96 |
1691712000000 | 544.53 |
1691971200000 | 548.87 |
1692057600000 | 543.44 |
1692144000000 | 542.44 |
1692230400000 | 538.88 |
1692316800000 | 538.64 |
1692576000000 | 541.77 |
1692662400000 | 543.09 |
1692748800000 | 548.59 |
1692835200000 | 543.91 |
1692921600000 | 547.45 |
1693180800000 | 550.35 |
1693267200000 | 556.23 |
1693353600000 | 554.67 |
1693440000000 | 556.22 |
1693526400000 | 559.52 |
1693785600000 | 560.48 |
1693872000000 | 560.61 |
1693958400000 | 558.32 |
1694044800000 | 556.89 |
1694131200000 | 556.2 |
1694390400000 | 556.49 |
1694476800000 | 555.11 |
1694563200000 | 553.37 |
1694649600000 | 560.89 |
1694736000000 | 557.7 |
1694995200000 | 555.76 |
1695081600000 | 552.88 |
1695168000000 | 552.2 |
1695254400000 | 545.13 |
1695340800000 | 545.12 |
1695600000000 | 547.55 |
1695686400000 | 542.29 |
1695772800000 | 545.08 |
1695859200000 | 546.21 |
1695945600000 | 545.1799 |
1696204800000 | 546.16 |
1696291200000 | 540.6799 |
1696377600000 | 542.75 |
1696464000000 | 542.86 |
1696550400000 | 548.5599 |
1696809600000 | 548.61 |
1696896000000 | 553.5 |
1696982400000 | 554.9299 |
1697068800000 | 558.15 |
1697155200000 | 555.51 |
1697414400000 | 556.39 |
1697500800000 | 555.99 |
1697587200000 | 550.15 |
1697673600000 | 541.91 |
1697760000000 | 534.84 |
1698019200000 | 532.19 |
1698105600000 | 535.02 |
1698192000000 | 531.15 |
1698278400000 | 528.25 |
1698364800000 | 524.32 |
1698624000000 | 526.94 |
1698710400000 | 531.6799 |
1698796800000 | 537.14 |
1698883200000 | 544.45 |
1698969600000 | 544.14 |
1699228800000 | 544.46 |
1699315200000 | 547.09 |
1699401600000 | 548.0599 |
1699488000000 | 548.2 |
1699574400000 | 551.53 |
1699833600000 | 552 |
1699920000000 | 555.44 |
1700006400000 | 556.34 |
1700092800000 | 554.26 |
1700179200000 | 556.94 |
1700438400000 | 558.13 |
1700524800000 | 558.2 |
1700611200000 | 562.21 |
1700697600000 | 561.33 |
1700784000000 | 561.86 |
1701043200000 | 560.48 |
1701129600000 | 557.64 |
1701216000000 | 560.07 |
1701302400000 | 565.27 |
1701388800000 | 572.82 |
1701648000000 | 571.4 |
1701734400000 | 571.2 |
1701820800000 | 572.83 |
1701907200000 | 574.54 |
1701993600000 | 577.0599 |
1702252800000 | 584.07 |
1702339200000 | 586.42 |
1702425600000 | 589.8099 |
1702512000000 | 584.88 |
1702598400000 | 587.97 |
1702857600000 | 587.65 |
1702944000000 | 587.98 |
1703030400000 | 584.55 |
1703116800000 | 587.1 |
1703203200000 | 587.0599 |
1703462400000 | 587.27 |
1703548800000 | 587.98 |
1703635200000 | 586.72 |
1703721600000 | 587.41 |
1703808000000 | 589.4299 |
1704153600000 | 589.17 |
1704240000000 | 585.11 |
1704326400000 | 584.52 |
1704412800000 | 583.11 |
1704672000000 | 588.48 |
1704758400000 | 590.35 |
1704844800000 | 590.84 |
1704931200000 | 591.26 |
1705017600000 | 594.21 |
1705276800000 | 593.46 |
1705363200000 | 595.52 |
1705449600000 | 592.61 |
1705536000000 | 598.05 |
1705622400000 | 602.44 |
1705881600000 | 607.61 |
1705968000000 | 608.85 |
1706054400000 | 609.83 |
1706140800000 | 615.66 |
1706227200000 | 615 |
1706486400000 | 620.51 |
1706572800000 | 619.63 |
1706659200000 | 615.23 |
1706745600000 | 619.53 |
1706832000000 | 623.41 |
1707091200000 | 626.1799 |
1707177600000 | 627.54 |
1707264000000 | 630.32 |
1707350400000 | 630.66 |
1707436800000 | 633.4 |
1707696000000 | 633.83 |
1707782400000 | 630.64 |
1707868800000 | 635.74 |
1707955200000 | 637.09 |
1708041600000 | 637.75 |
1708300800000 | 638.36 |
1708387200000 | 632.08 |
1708473600000 | 629.83 |
1708560000000 | 642.08 |
1708646400000 | 644.46 |
1708905600000 | 643.02 |
1708992000000 | 643.58 |
1709078400000 | 642.21 |
1709164800000 | 643.89 |
1709251200000 | 648.85 |
1709510400000 | 649.88 |
1709596800000 | 645.05 |
1709683200000 | 648.1 |
1709769600000 | 654.04 |
1709856000000 | 649.37 |
1710115200000 | 647.52 |
1710201600000 | 655.09 |
1710288000000 | 653.12 |
1710374400000 | 652.75 |
1710460800000 | 646.84 |
1710720000000 | 648.42 |
1710806400000 | 650.9299 |
1710892800000 | 654.04 |
1710979200000 | 658.09 |
1711065600000 | 657.24 |
1711324800000 | 654.13 |
1711411200000 | 654.13 |
1711497600000 | 658.0599 |
1711584000000 | 659.92 |
1711670400000 | 660.15 |
1711929600000 | 660.12 |
1712016000000 | 653.57 |
1712102400000 | 651.47 |
1712188800000 | 644.62 |
1712275200000 | 647.21 |
1712534400000 | 647.05 |
1712620800000 | 647.37 |
1712707200000 | 647.78 |
1712793600000 | 649.96 |
1712880000000 | 647.86 |
1713139200000 | 645.38 |
1713225600000 | 640.54 |
1713312000000 | 636.45 |
1713398400000 | 634.88 |
1713484800000 | 631.9 |
1713744000000 | 637.2 |
1713830400000 | 642.08 |
1713916800000 | 642.23 |
1714003200000 | 639.72 |
1714089600000 | 645.39 |
1714348800000 | 645.04 |
1714435200000 | 640.75 |
1714521600000 | 638.09 |
1714608000000 | 641.44 |
1714694400000 | 643.6 |
1714953600000 | 648.48 |
1715040000000 | 653.3099 |
1715126400000 | 654.39 |
1715212800000 | 654.75 |
1715299200000 | 660.04 |
1715558400000 | 658.39 |
1715644800000 | 658.32 |
1715731200000 | 664.9299 |
1715817600000 | 663.6 |
1715904000000 | 662.85 |
1716163200000 | 664.64 |
1716249600000 | 664.0599 |
1716336000000 | 664.28 |
1716422400000 | 664.37 |
1716508800000 | 663.29 |
1716768000000 | 663.82 |
1716854400000 | 659.36 |
1716940800000 | 654.8099 |
1717027200000 | 652.35 |
1717113600000 | 656.21 |
1717372800000 | 657.13 |
1717459200000 | 657.01 |
1717545600000 | 665.4299 |
1717632000000 | 667.13 |
1717718400000 | 669.19 |
1717977600000 | 673.26 |
1718064000000 | 670.6799 |
1718150400000 | 672.54 |
1718236800000 | 672.32 |
1718323200000 | 674.21 |
1718582400000 | 675.55 |
1718668800000 | 680.14 |
1718755200000 | 679.3 |
1718841600000 | 681.41 |
1718928000000 | 680.74 |
1719187200000 | 677.63 |
1719273600000 | 680.07 |
1719360000000 | 678.61 |
1719446400000 | 677 |
1719532800000 | 677.84 |
1719792000000 | 676.66 |
1719878400000 | 676.3099 |
1719964800000 | 676.4299 |
1720051200000 | 677.62 |
1720137600000 | 678.12 |
1720396800000 | 676.85 |
1720483200000 | 674.79 |
1720569600000 | 679.13 |
1720656000000 | 678.24 |
1720742400000 | 683.89 |
1721001600000 | 682.84 |
1721088000000 | 687.79 |
1721174400000 | 677.01 |
1721260800000 | 670.37 |
1721347200000 | 666.48 |
1721606400000 | 674.6 |
1721692800000 | 673.69 |
1721779200000 | 663.7 |
1721865600000 | 658.97 |
1721952000000 | 666.92 |
1722211200000 | 668.23 |
1722297600000 | 668.15 |
1722384000000 | 678.95 |
1722470400000 | 670.12 |
1722556800000 | 647.42 |
1722816000000 | 628.49 |
1722902400000 | 637.4 |
1722988800000 | 637.71 |
1723075200000 | 648.3 |
1723161600000 | 651.62 |
1723420800000 | 649.88 |
1723507200000 | 657.37 |
1723593600000 | 656.94 |
1723680000000 | 669.76 |
1723766400000 | 672.02 |
1724025600000 | 673.9299 |
1724112000000 | 672.19 |
1724198400000 | 675.14 |
1724284800000 | 672.83 |
1724371200000 | 674.29 |
1724630400000 | 673.28 |
1724716800000 | 675.6799 |
1724803200000 | 676.07 |
1724889600000 | 681.5 |
1724976000000 | 686.16 |
1725235200000 | 685.83 |
1725321600000 | 677.7 |
1725408000000 | 671.12 |
1725494400000 | 665.42 |
1725580800000 | 656.69 |
1725840000000 | 665.6 |
1725926400000 | 668.53 |
1726012800000 | 672.52 |
1726099200000 | 676.59 |
1726185600000 | 677.41 |
1726444800000 | 678.47 |
1726531200000 | 677.19 |
1726617600000 | 673.22 |
1726704000000 | 683.42 |
1726790400000 | 678.28 |
1727049600000 | 679.84 |
1727136000000 | 681.9 |
1727222400000 | 680.79 |
1727308800000 | 691.01 |
1727395200000 | 692.03 |
1727654400000 | 689.61 |
1727740800000 | 687.25 |
1727827200000 | 690.1 |
1727913600000 | 687.53 |
1728000000000 | 692.24 |
1728259200000 | 690.29 |
1728345600000 | 693.51 |
1728432000000 | 700.23 |
1728518400000 | 700.5599 |
1728604800000 | 703.99 |
1728864000000 | 711.4299 |
1728950400000 | 704.21 |
1729036800000 | 704.36 |
1729123200000 | 707.07 |
1729209600000 | 707.13 |
1729468800000 | 703.48 |
1729555200000 | 701.32 |
1729641600000 | 697.74 |
1729728000000 | 697.19 |
1729814400000 | 695.62 |
1730073600000 | 698.5599 |
1730160000000 | 700.22 |
1730246400000 | 692.02 |
1730332800000 | 681.44 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 11.952236978072 | 7.9189553508929 |
2018 | -1.0897738664503 | -4.5350910335097 |
2019 | 34.538086414106 | 30.52915109881 |
2020 | 9.2560696204356 | 6.7968944433825 |
2021 | 33.1358461419 | 30.034557547534 |
2022 | -14.473892753369 | -13.050272471624 |
2023 | 21.366799818804 | 19.392561692271 |
2024 | 23.280698327095 | 24.414390731722 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0445340984 | ISMGESGP | .ISMGESGP | |
Gross Return EUR | CH0445341016 | ISMGESGG | .ISMGESGG | |
Net Return EUR | CH0445340869 | ISMGESGN | .ISMGESGN | |
Price JPY | CH0445340851 | ISMGESGY | .ISMGESGY | |
Net Return JPY | CH0445340810 | ISMGESGT | .ISMGESGT | |
Gross Return JPY | CH0445340786 | ISMGESGK | ISMGESGK INDEX | .ISMGESGK |
Price USD | CH0445340950 | ISMGESGL | .ISMGESGL | |
Gross Return USD | CH0445340828 | ISMGESGU | ISMGESGU INDEX | .ISMGESGU |
Net Return USD | CH0445340893 | ISMGESGV | .ISMGESGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.02 |
No. of components | 200 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 18, 2009 |
Inception date | Nov. 28, 2018 |
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.
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SALESFORCE INC. | Technology | USA | 2.096% |
Oracle Corp. | Technology | USA | 2.049% |
Cisco Systems Inc. | Telecommunications | USA | 2.044% |
ASML HLDG | Technology | Netherlands | 2.025% |
ROCHE HLDG P | Health Care | Switzerland | 2.021% |
LINDE | Chemicals | USA | 1.980% |
NVIDIA Corp. | Technology | USA | 1.978% |
ABBVIE | Health Care | USA | 1.975% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 1.960% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.947% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.