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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ESG Quality 200 | 1,698,260.8 | 1,524,248.8 | 7,621.2 | 3,614.4 | 36,034.0 | 356.1 | 2.4 | 0.0 | 38.8 |
STOXX Global 1800 | 11,165,544.6 | 10,247,435.5 | 5,693.0 | 1,813.4 | 486,102.4 | 193.1 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 30.0 |
---|---|
Industrial Goods and Services | 22.2 |
Health Care | 15.4 |
Consumer Products and Services | 5.6 |
Insurance | 4.5 |
Financial Services | 3.7 |
Chemicals | 3.3 |
Retail | 2.5 |
Telecommunications | 2.2 |
Media | 1.8 |
Country weighting
USA | 55.6 |
---|---|
Switzerland | 8.5 |
UK | 6.4 |
France | 5.7 |
Germany | 4.8 |
Japan | 4.3 |
Netherlands | 3.3 |
Denmark | 2.6 |
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 | -5.5 | 19.1 | 24.4 | 57.7 | 138.2 | N/A | N/A | 24.3 | 16.3 | 18.9 |
STOXX Global 1800 | -4.6 | 21.5 | 25.7 | 67.9 | 147.8 | N/A | N/A | 26.0 | 19.0 | 20.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 12.6 | 17.6 | 20.8 | N/A | N/A | 1.5 | 0.7 | 0.8 |
STOXX Global 1800 | N/A | N/A | 12.4 | 17.2 | 20.2 | N/A | N/A | 1.7 | 0.9 | 0.9 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 1.0 | 0.9 | 1.0 | 1.0 | 1.0 | 4.5 | 3.9 | 3.7 | 4.4 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | -2.2 | -0.8 | -0.3 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of July 31, 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 | 23.2 | 19.9 | 23.2 | 23.2 | 5.0 | 2.0 | 3.0 | 24.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.9 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.17 |
1261440000000 | 102.36 |
1261526400000 | 102.56 |
1261612800000 | 103.21 |
1261699200000 | 103.21 |
1261958400000 | 103.45 |
1262044800000 | 103.99 |
1262131200000 | 104.38 |
1262217600000 | 104.61 |
1262563200000 | 105.04 |
1262649600000 | 103.88 |
1262736000000 | 104.97 |
1262822400000 | 105.54 |
1262908800000 | 105.6 |
1263168000000 | 105.34 |
1263254400000 | 103.48 |
1263340800000 | 104.35 |
1263427200000 | 104.66 |
1263513600000 | 103.46 |
1263772800000 | 103.63 |
1263859200000 | 104.8 |
1263945600000 | 103.41 |
1264032000000 | 102.06 |
1264118400000 | 99.34 |
1264377600000 | 99.27 |
1264464000000 | 98.4 |
1264550400000 | 98.44 |
1264636800000 | 98.08 |
1264723200000 | 98.4 |
1264982400000 | 99.15 |
1265068800000 | 99.81 |
1265155200000 | 100.13 |
1265241600000 | 96.86 |
1265328000000 | 94.89 |
1265587200000 | 94.57 |
1265673600000 | 95.29 |
1265760000000 | 95.7 |
1265846400000 | 96.33 |
1265932800000 | 96.59 |
1266192000000 | 96.6 |
1266278400000 | 98.06 |
1266364800000 | 99.4 |
1266451200000 | 100.05 |
1266537600000 | 100.91 |
1266796800000 | 100.32 |
1266883200000 | 98.44 |
1266969600000 | 98.74 |
1267056000000 | 96.66 |
1267142400000 | 97.41 |
1267401600000 | 98.61 |
1267488000000 | 98.75 |
1267574400000 | 98.6 |
1267660800000 | 99.02 |
1267747200000 | 102.14 |
1268006400000 | 102.17 |
1268092800000 | 101.39 |
1268179200000 | 102.91 |
1268265600000 | 103.01 |
1268352000000 | 103.54 |
1268611200000 | 102.75 |
1268697600000 | 103.62 |
1268784000000 | 104.21 |
1268870400000 | 104.08 |
1268956800000 | 103.74 |
1269216000000 | 103.48 |
1269302400000 | 104.15 |
1269388800000 | 104.95 |
1269475200000 | 106.22 |
1269561600000 | 105.97 |
1269820800000 | 106.47 |
1269907200000 | 106.87 |
1269993600000 | 107.3 |
1270080000000 | 108.7 |
1270166400000 | 108.7 |
1270425600000 | 109.49 |
1270512000000 | 108.81 |
1270598400000 | 108.08 |
1270684800000 | 107.55 |
1270771200000 | 108.82 |
1271030400000 | 109.1 |
1271116800000 | 108.88 |
1271203200000 | 110.11 |
1271289600000 | 109.96 |
1271376000000 | 107.47 |
1271635200000 | 107.2 |
1271721600000 | 109.29 |
1271808000000 | 108.8 |
1271894400000 | 108.17 |
1271980800000 | 110.26 |
1272240000000 | 110.16 |
1272326400000 | 107.19 |
1272412800000 | 106.88 |
1272499200000 | 108.39 |
1272585600000 | 107.27 |
1272844800000 | 108.19 |
1272931200000 | 105.52 |
1273017600000 | 104.23 |
1273104000000 | 100.64 |
1273190400000 | 95.52 |
1273449600000 | 102.7 |
1273536000000 | 101.25 |
1273622400000 | 103.03 |
1273708800000 | 101.61 |
1273795200000 | 98.41 |
1274054400000 | 98.69 |
1274140800000 | 98.61 |
1274227200000 | 95.91 |
1274313600000 | 91.34 |
1274400000000 | 92.4 |
1274659200000 | 92.48 |
1274745600000 | 90.36 |
1274832000000 | 91.55 |
1274918400000 | 94.47 |
1275004800000 | 94.22 |
1275264000000 | 94.41 |
1275350400000 | 94.25 |
1275436800000 | 96.39 |
1275523200000 | 97.56 |
1275609600000 | 94.4 |
1275868800000 | 92.7 |
1275955200000 | 92.18 |
1276041600000 | 93.43 |
1276128000000 | 95.44 |
1276214400000 | 96.09 |
1276473600000 | 97.14 |
1276560000000 | 98.05 |
1276646400000 | 98.61 |
1276732800000 | 98.16 |
1276819200000 | 98.33 |
1277078400000 | 98.82 |
1277164800000 | 97.02 |
1277251200000 | 95.96 |
1277337600000 | 94 |
1277424000000 | 93.86 |
1277683200000 | 94.2 |
1277769600000 | 90.57 |
1277856000000 | 90.24 |
1277942400000 | 88.59 |
1278028800000 | 89.33 |
1278288000000 | 89.14 |
1278374400000 | 90.07 |
1278460800000 | 91.67 |
1278547200000 | 93.92 |
1278633600000 | 94.31 |
1278892800000 | 94.38 |
1278979200000 | 95.48 |
1279065600000 | 96.3 |
1279152000000 | 95.47 |
1279238400000 | 92.31 |
1279497600000 | 92.62 |
1279584000000 | 93.31 |
1279670400000 | 92.76 |
1279756800000 | 94.54 |
1279843200000 | 95.15 |
1280102400000 | 95.95 |
1280188800000 | 96.39 |
1280275200000 | 95.67 |
1280361600000 | 94.72 |
1280448000000 | 94.1 |
1280707200000 | 96.09 |
1280793600000 | 95.42 |
1280880000000 | 96.06 |
1280966400000 | 95.44 |
1281052800000 | 94.42 |
1281312000000 | 95.99 |
1281398400000 | 95.14 |
1281484800000 | 92.14 |
1281571200000 | 92.26 |
1281657600000 | 92.3 |
1281916800000 | 91.57 |
1282003200000 | 92.88 |
1282089600000 | 92.59 |
1282176000000 | 91.11 |
1282262400000 | 91.03 |
1282521600000 | 90.37 |
1282608000000 | 87.93 |
1282694400000 | 88.34 |
1282780800000 | 88.7 |
1282867200000 | 90.02 |
1283126400000 | 89.12 |
1283212800000 | 88.03 |
1283299200000 | 91.15 |
1283385600000 | 91.36 |
1283472000000 | 92.33 |
1283731200000 | 92.4 |
1283817600000 | 90.8 |
1283904000000 | 91.53 |
1283990400000 | 91.9 |
1284076800000 | 92.58 |
1284336000000 | 93.12 |
1284422400000 | 92.72 |
1284508800000 | 96.04 |
1284595200000 | 95.96 |
1284681600000 | 96.17 |
1284940800000 | 97.35 |
1285027200000 | 96.79 |
1285113600000 | 96.12 |
1285200000000 | 95.44 |
1285286400000 | 97.12 |
1285545600000 | 96.75 |
1285632000000 | 96.67 |
1285718400000 | 96.26 |
1285804800000 | 95.96 |
1285891200000 | 96.03 |
1286150400000 | 95.42 |
1286236800000 | 96.85 |
1286323200000 | 96.92 |
1286409600000 | 96.42 |
1286496000000 | 96.05 |
1286755200000 | 96.45 |
1286841600000 | 96.02 |
1286928000000 | 97.15 |
1287014400000 | 97.08 |
1287100800000 | 97.23 |
1287360000000 | 97.19 |
1287446400000 | 96.52 |
1287532800000 | 96.54 |
1287619200000 | 97.29 |
1287705600000 | 97.19 |
1287964800000 | 96.77 |
1288051200000 | 97.3 |
1288137600000 | 96.91 |
1288224000000 | 96.41 |
1288310400000 | 96.06 |
1288569600000 | 96.33 |
1288656000000 | 97.38 |
1288742400000 | 98.09 |
1288828800000 | 99.08 |
1288915200000 | 99.79 |
1289174400000 | 99.1 |
1289260800000 | 98.42 |
1289347200000 | 100.1 |
1289433600000 | 99.35 |
1289520000000 | 98.4 |
1289779200000 | 99.07 |
1289865600000 | 97.64 |
1289952000000 | 97.57 |
1290038400000 | 99.72 |
1290124800000 | 99.66 |
1290384000000 | 99.37 |
1290470400000 | 97.04 |
1290556800000 | 98.51 |
1290643200000 | 98.84 |
1290729600000 | 98.39 |
1290988800000 | 97.73 |
1291075200000 | 96.45 |
1291161600000 | 98.61 |
1291248000000 | 99.67 |
1291334400000 | 98.74 |
1291593600000 | 98.44 |
1291680000000 | 99.42 |
1291766400000 | 100.69 |
1291852800000 | 100.42 |
1291939200000 | 100.84 |
1292198400000 | 101.01 |
1292284800000 | 101.08 |
1292371200000 | 101.13 |
1292457600000 | 101.52 |
1292544000000 | 101.22 |
1292803200000 | 100.71 |
1292889600000 | 101.27 |
1292976000000 | 100.94 |
1293062400000 | 100.39 |
1293148800000 | 100.41 |
1293408000000 | 100.21 |
1293494400000 | 99.28 |
1293580800000 | 99.42 |
1293667200000 | 98.83 |
1293753600000 | 98.26 |
1294012800000 | 99.36 |
1294099200000 | 99.77 |
1294185600000 | 101.03 |
1294272000000 | 100.64 |
1294358400000 | 100.21 |
1294617600000 | 99.45 |
1294704000000 | 100.98 |
1294790400000 | 102.01 |
1294876800000 | 102.07 |
1294963200000 | 102.42 |
1295222400000 | 102.17 |
1295308800000 | 103.33 |
1295395200000 | 101.92 |
1295481600000 | 102.22 |
1295568000000 | 102.53 |
1295827200000 | 102.88 |
1295913600000 | 102.53 |
1296000000000 | 102.88 |
1296086400000 | 103.86 |
1296172800000 | 101.3 |
1296432000000 | 101.46 |
1296518400000 | 102.62 |
1296604800000 | 102.86 |
1296691200000 | 102.91 |
1296777600000 | 103.33 |
1297036800000 | 104.26 |
1297123200000 | 104.08 |
1297209600000 | 104.73 |
1297296000000 | 105.04 |
1297382400000 | 105.56 |
1297641600000 | 105.58 |
1297728000000 | 106.16 |
1297814400000 | 106.81 |
1297900800000 | 106.46 |
1297987200000 | 107.07 |
1298246400000 | 106.41 |
1298332800000 | 104.64 |
1298419200000 | 103.27 |
1298505600000 | 102.31 |
1298592000000 | 103.2 |
1298851200000 | 104.28 |
1298937600000 | 103.62 |
1299024000000 | 103.19 |
1299110400000 | 105.4 |
1299196800000 | 105.21 |
1299456000000 | 104.11 |
1299542400000 | 105.11 |
1299628800000 | 105.14 |
1299715200000 | 103.92 |
1299801600000 | 102.24 |
1300060800000 | 101.54 |
1300147200000 | 98.69 |
1300233600000 | 96.37 |
1300320000000 | 95.93 |
1300406400000 | 99.63 |
1300665600000 | 101.13 |
1300752000000 | 100.92 |
1300838400000 | 100.85 |
1300924800000 | 101.83 |
1301011200000 | 102.19 |
1301270400000 | 102.68 |
1301356800000 | 103.76 |
1301443200000 | 105.41 |
1301529600000 | 105.17 |
1301616000000 | 107.84 |
1301875200000 | 107.84 |
1301961600000 | 108.54 |
1302048000000 | 110.58 |
1302134400000 | 109.67 |
1302220800000 | 109.84 |
1302480000000 | 109.47 |
1302566400000 | 107.03 |
1302652800000 | 107.98 |
1302739200000 | 106.74 |
1302825600000 | 107.01 |
1303084800000 | 103.98 |
1303171200000 | 105.15 |
1303257600000 | 107.4 |
1303344000000 | 107.05 |
1303430400000 | 107.07 |
1303689600000 | 107.06 |
1303776000000 | 107.61 |
1303862400000 | 109.39 |
1303948800000 | 108.75 |
1304035200000 | 108.36 |
1304294400000 | 108.66 |
1304380800000 | 107.65 |
1304467200000 | 106.72 |
1304553600000 | 104.74 |
1304640000000 | 106.12 |
1304899200000 | 105.61 |
1304985600000 | 106.53 |
1305072000000 | 106.77 |
1305158400000 | 106.05 |
1305244800000 | 105.6 |
1305504000000 | 105.43 |
1305590400000 | 105.43 |
1305676800000 | 106.11 |
1305763200000 | 107.3 |
1305849600000 | 106.19 |
1306108800000 | 104.63 |
1306195200000 | 105.33 |
1306281600000 | 105.34 |
1306368000000 | 104.73 |
1306454400000 | 105.14 |
1306713600000 | 105.13 |
1306800000000 | 106.77 |
1306886400000 | 104.77 |
1306972800000 | 104.16 |
1307059200000 | 103.22 |
1307318400000 | 102.37 |
1307404800000 | 102.72 |
1307491200000 | 101.21 |
1307577600000 | 102.08 |
1307664000000 | 100.44 |
1307923200000 | 100.69 |
1308009600000 | 102.42 |
1308096000000 | 100.79 |
1308182400000 | 100.02 |
1308268800000 | 99.79 |
1308528000000 | 100.13 |
1308614400000 | 101.7 |
1308700800000 | 101.03 |
1308787200000 | 100.33 |
1308873600000 | 99.61 |
1309132800000 | 100.99 |
1309219200000 | 102.01 |
1309305600000 | 103.45 |
1309392000000 | 104.7 |
1309478400000 | 105.96 |
1309737600000 | 106.18 |
1309824000000 | 106.38 |
1309910400000 | 105.77 |
1309996800000 | 107.26 |
1310083200000 | 105.54 |
1310342400000 | 103.01 |
1310428800000 | 101.3 |
1310515200000 | 101.72 |
1310601600000 | 101.19 |
1310688000000 | 101.22 |
1310947200000 | 99.97 |
1311033600000 | 101.41 |
1311120000000 | 101.48 |
1311206400000 | 102.53 |
1311292800000 | 102.75 |
1311552000000 | 102.36 |
1311638400000 | 102.01 |
1311724800000 | 99.83 |
1311811200000 | 99.26 |
1311897600000 | 98.02 |
1312156800000 | 96.01 |
1312243200000 | 94.74 |
1312329600000 | 94.46 |
1312416000000 | 93.14 |
1312502400000 | 91.73 |
1312761600000 | 86.31 |
1312848000000 | 88.31 |
1312934400000 | 84.44 |
1313020800000 | 88.01 |
1313107200000 | 89.4 |
1313366400000 | 90.68 |
1313452800000 | 90.15 |
1313539200000 | 89.98 |
1313625600000 | 85.66 |
1313712000000 | 84.38 |
1313971200000 | 85.43 |
1314057600000 | 87.07 |
1314144000000 | 88.24 |
1314230400000 | 87.49 |
1314316800000 | 87.49 |
1314576000000 | 89.85 |
1314662400000 | 89.8 |
1314748800000 | 90.77 |
1314835200000 | 90.71 |
1314921600000 | 88.38 |
1315180800000 | 86.96 |
1315267200000 | 86.53 |
1315353600000 | 89.22 |
1315440000000 | 89.11 |
1315526400000 | 86.71 |
1315785600000 | 85.19 |
1315872000000 | 85.86 |
1315958400000 | 86.81 |
1316044800000 | 88.75 |
1316131200000 | 89.28 |
1316390400000 | 87.21 |
1316476800000 | 88.2 |
1316563200000 | 86.28 |
1316649600000 | 82.63 |
1316736000000 | 83.13 |
1316995200000 | 84.49 |
1317081600000 | 87.38 |
1317168000000 | 85.89 |
1317254400000 | 86.79 |
1317340800000 | 85.02 |
1317600000000 | 82.47 |
1317686400000 | 82.48 |
1317772800000 | 84.55 |
1317859200000 | 86.25 |
1317945600000 | 86.91 |
1318204800000 | 89.21 |
1318291200000 | 89.02 |
1318377600000 | 91.07 |
1318464000000 | 89.92 |
1318550400000 | 92.11 |
1318809600000 | 89.91 |
1318896000000 | 90.33 |
1318982400000 | 90.41 |
1319068800000 | 89.67 |
1319155200000 | 91.08 |
1319414400000 | 92.09 |
1319500800000 | 90.56 |
1319587200000 | 90.96 |
1319673600000 | 94.44 |
1319760000000 | 94.49 |
1320019200000 | 94.83 |
1320105600000 | 91.8 |
1320192000000 | 92.91 |
1320278400000 | 94.41 |
1320364800000 | 94.2 |
1320624000000 | 94.13 |
1320710400000 | 94.76 |
1320796800000 | 91.93 |
1320883200000 | 91.89 |
1320969600000 | 93.68 |
1321228800000 | 92.61 |
1321315200000 | 92.48 |
1321401600000 | 91.65 |
1321488000000 | 90.43 |
1321574400000 | 89.9 |
1321833600000 | 87.73 |
1321920000000 | 87.73 |
1322006400000 | 86.31 |
1322092800000 | 85.7 |
1322179200000 | 86.21 |
1322438400000 | 89.62 |
1322524800000 | 89.59 |
1322611200000 | 93.01 |
1322697600000 | 93.01 |
1322784000000 | 93.33 |
1323043200000 | 94 |
1323129600000 | 93.48 |
1323216000000 | 93.76 |
1323302400000 | 91.84 |
1323388800000 | 93.12 |
1323648000000 | 91.78 |
1323734400000 | 91.1 |
1323820800000 | 89.74 |
1323907200000 | 90.07 |
1323993600000 | 89.8 |
1324252800000 | 89.53 |
1324339200000 | 91.57 |
1324425600000 | 91.07 |
1324512000000 | 91.86 |
1324598400000 | 92.62 |
1324857600000 | 92.62 |
1324944000000 | 92.44 |
1325030400000 | 91.54 |
1325116800000 | 92.01 |
1325203200000 | 91.39 |
1325462400000 | 91.7 |
1325548800000 | 92.85 |
1325635200000 | 92.39 |
1325721600000 | 92.41 |
1325808000000 | 92.15 |
1326067200000 | 92.08 |
1326153600000 | 93.09 |
1326240000000 | 92.81 |
1326326400000 | 93.03 |
1326412800000 | 92.55 |
1326672000000 | 92.54 |
1326758400000 | 93.46 |
1326844800000 | 94.23 |
1326931200000 | 95.33 |
1327017600000 | 95.44 |
1327276800000 | 95.66 |
1327363200000 | 96.4 |
1327449600000 | 97.18 |
1327536000000 | 96.8 |
1327622400000 | 95.58 |
1327881600000 | 94.67 |
1327968000000 | 94.8 |
1328054400000 | 96.25 |
1328140800000 | 96.38 |
1328227200000 | 98.11 |
1328486400000 | 97.75 |
1328572800000 | 98.68 |
1328659200000 | 98.64 |
1328745600000 | 99.56 |
1328832000000 | 99.01 |
1329091200000 | 99.34 |
1329177600000 | 100.4 |
1329264000000 | 100.21 |
1329350400000 | 101.24 |
1329436800000 | 102.56 |
1329696000000 | 103.4 |
1329782400000 | 103.36 |
1329868800000 | 103.7 |
1329955200000 | 104.03 |
1330041600000 | 105.42 |
1330300800000 | 104.98 |
1330387200000 | 105.38 |
1330473600000 | 105.6 |
1330560000000 | 106.16 |
1330646400000 | 106.34 |
1330905600000 | 105.98 |
1330992000000 | 102.65 |
1331078400000 | 103.43 |
1331164800000 | 106 |
1331251200000 | 107.36 |
1331510400000 | 107.12 |
1331596800000 | 109.27 |
1331683200000 | 110.53 |
1331769600000 | 110.52 |
1331856000000 | 111.13 |
1332115200000 | 111.3 |
1332201600000 | 110.89 |
1332288000000 | 110.79 |
1332374400000 | 108.59 |
1332460800000 | 108.77 |
1332720000000 | 111.1 |
1332806400000 | 111.25 |
1332892800000 | 110.19 |
1332979200000 | 108.86 |
1333065600000 | 109.68 |
1333324800000 | 110.45 |
1333411200000 | 110.24 |
1333497600000 | 108.25 |
1333584000000 | 108.14 |
1333670400000 | 108.14 |
1333929600000 | 106.14 |
1334016000000 | 103.61 |
1334102400000 | 104.67 |
1334188800000 | 106.18 |
1334275200000 | 104.93 |
1334534400000 | 104.41 |
1334620800000 | 106.64 |
1334707200000 | 106.96 |
1334793600000 | 106.74 |
1334880000000 | 107.4 |
1335139200000 | 104.86 |
1335225600000 | 105.67 |
1335312000000 | 107 |
1335398400000 | 106.77 |
1335484800000 | 106.69 |
1335744000000 | 105.35 |
1335830400000 | 106.22 |
1335916800000 | 106 |
1336003200000 | 105.99 |
1336089600000 | 103.38 |
1336348800000 | 103.18 |
1336435200000 | 101.83 |
1336521600000 | 100.87 |
1336608000000 | 101.58 |
1336694400000 | 101.77 |
1336953600000 | 100.26 |
1337040000000 | 100.27 |
1337126400000 | 99.81 |
1337212800000 | 97.28 |
1337299200000 | 95.83 |
1337558400000 | 97.15 |
1337644800000 | 98.6 |
1337731200000 | 96.43 |
1337817600000 | 97.01 |
1337904000000 | 97 |
1338163200000 | 96.99 |
1338249600000 | 97.95 |
1338336000000 | 95.39 |
1338422400000 | 94.31 |
1338508800000 | 91.68 |
1338768000000 | 91.99 |
1338854400000 | 92.87 |
1338940800000 | 95.41 |
1339027200000 | 96.77 |
1339113600000 | 96.71 |
1339372800000 | 96.1 |
1339459200000 | 96.9 |
1339545600000 | 96.59 |
1339632000000 | 96.56 |
1339718400000 | 96.83 |
1339977600000 | 97.4 |
1340064000000 | 99.18 |
1340150400000 | 99.69 |
1340236800000 | 98.91 |
1340323200000 | 99.01 |
1340582400000 | 96.27 |
1340668800000 | 96.38 |
1340755200000 | 97.59 |
1340841600000 | 96.41 |
1340928000000 | 100.25 |
1341187200000 | 99.88 |
1341273600000 | 101.43 |
1341360000000 | 101.14 |
1341446400000 | 100.86 |
1341532800000 | 99.04 |
1341792000000 | 98.9 |
1341878400000 | 98.43 |
1341964800000 | 98.48 |
1342051200000 | 97.13 |
1342137600000 | 98.73 |
1342396800000 | 98 |
1342483200000 | 98.68 |
1342569600000 | 99.84 |
1342656000000 | 100.43 |
1342742400000 | 98.89 |
1343001600000 | 97 |
1343088000000 | 96 |
1343174400000 | 96.19 |
1343260800000 | 98.66 |
1343347200000 | 100.97 |
1343606400000 | 100.44 |
1343692800000 | 99.56 |
1343779200000 | 99.73 |
1343865600000 | 98.58 |
1343952000000 | 101.37 |
1344211200000 | 101.24 |
1344297600000 | 102.36 |
1344384000000 | 101.88 |
1344470400000 | 102.25 |
1344556800000 | 101.76 |
1344816000000 | 101.73 |
1344902400000 | 102.51 |
1344988800000 | 102.7 |
1345075200000 | 103.85 |
1345161600000 | 104.4 |
1345420800000 | 104.09 |
1345507200000 | 104.35 |
1345593600000 | 103.57 |
1345680000000 | 102.18 |
1345766400000 | 102.86 |
1346025600000 | 102.96 |
1346112000000 | 102.57 |
1346198400000 | 102.94 |
1346284800000 | 101.79 |
1346371200000 | 102.13 |
1346630400000 | 102.31 |
1346716800000 | 101.83 |
1346803200000 | 101.71 |
1346889600000 | 104.7 |
1346976000000 | 103.9 |
1347235200000 | 103.81 |
1347321600000 | 103.56 |
1347408000000 | 103.74 |
1347494400000 | 103.97 |
1347580800000 | 106.49 |
1347840000000 | 106.85 |
1347926400000 | 106.18 |
1348012800000 | 105.89 |
1348099200000 | 105.41 |
1348185600000 | 105.5 |
1348444800000 | 104.73 |
1348531200000 | 104.54 |
1348617600000 | 103.04 |
1348704000000 | 103.62 |
1348790400000 | 103.22 |
1349049600000 | 104.35 |
1349136000000 | 104.35 |
1349222400000 | 105 |
1349308800000 | 105.7 |
1349395200000 | 106.6 |
1349654400000 | 105.12 |
1349740800000 | 103.97 |
1349827200000 | 103.47 |
1349913600000 | 104.18 |
1350000000000 | 103.77 |
1350259200000 | 104.95 |
1350345600000 | 106.6 |
1350432000000 | 106.57 |
1350518400000 | 107.1 |
1350604800000 | 105.83 |
1350864000000 | 106.28 |
1350950400000 | 104.68 |
1351036800000 | 104.7 |
1351123200000 | 105.54 |
1351209600000 | 104.68 |
1351468800000 | 104.85 |
1351555200000 | 105.04 |
1351641600000 | 105.05 |
1351728000000 | 106.66 |
1351814400000 | 106.69 |
1352073600000 | 106 |
1352160000000 | 106.78 |
1352246400000 | 104.38 |
1352332800000 | 103.48 |
1352419200000 | 103.13 |
1352678400000 | 103.11 |
1352764800000 | 103.05 |
1352851200000 | 102.81 |
1352937600000 | 103.55 |
1353024000000 | 103.6 |
1353283200000 | 105.5 |
1353369600000 | 106.44 |
1353456000000 | 107.67 |
1353542400000 | 108.43 |
1353628800000 | 109.52 |
1353888000000 | 108.99 |
1353974400000 | 108.95 |
1354060800000 | 108.93 |
1354147200000 | 110.19 |
1354233600000 | 110.46 |
1354492800000 | 110.29 |
1354579200000 | 109.73 |
1354665600000 | 110.57 |
1354752000000 | 110.87 |
1354838400000 | 110.97 |
1355097600000 | 111.23 |
1355184000000 | 112.12 |
1355270400000 | 112.78 |
1355356800000 | 113.25 |
1355443200000 | 112.84 |
1355702400000 | 113.9 |
1355788800000 | 115.38 |
1355875200000 | 115.82 |
1355961600000 | 115.97 |
1356048000000 | 114.74 |
1356307200000 | 115.58 |
1356393600000 | 114.63 |
1356480000000 | 114.98 |
1356566400000 | 116.65 |
1356652800000 | 115.96 |
1356912000000 | 117.48 |
1357084800000 | 121.1 |
1357171200000 | 120.25 |
1357257600000 | 122.05 |
1357516800000 | 121.39 |
1357603200000 | 120.09 |
1357689600000 | 121.58 |
1357776000000 | 122.89 |
1357862400000 | 124.66 |
1358121600000 | 124.95 |
1358208000000 | 124.17 |
1358294400000 | 123.77 |
1358380800000 | 126.03 |
1358467200000 | 126.53 |
1358726400000 | 126.5 |
1358812800000 | 125.01 |
1358899200000 | 125.13 |
1358985600000 | 128.02 |
1359072000000 | 130.45 |
1359331200000 | 129.58 |
1359417600000 | 130.2 |
1359504000000 | 130.6 |
1359590400000 | 130.57 |
1359676800000 | 134.04 |
1359936000000 | 132.28 |
1360022400000 | 134.12 |
1360108800000 | 134.15 |
1360195200000 | 132.86 |
1360281600000 | 133.14 |
1360540800000 | 133.33 |
1360627200000 | 133.38 |
1360713600000 | 134.03 |
1360800000000 | 133.16 |
1360886400000 | 134.3 |
1361145600000 | 134.47 |
1361232000000 | 134.94 |
1361318400000 | 134.56 |
1361404800000 | 131.61 |
1361491200000 | 133.1 |
1361750400000 | 133.12 |
1361836800000 | 129.26 |
1361923200000 | 130.59 |
1362009600000 | 131.97 |
1362096000000 | 133.52 |
1362355200000 | 133.7 |
1362441600000 | 135.61 |
1362528000000 | 135.8 |
1362614400000 | 137.64 |
1362700800000 | 139.74 |
1362960000000 | 140.04 |
1363046400000 | 140.03 |
1363132800000 | 139.88 |
1363219200000 | 141.01 |
1363305600000 | 139.53 |
1363564800000 | 138.01 |
1363651200000 | 137.37 |
1363737600000 | 139.22 |
1363824000000 | 137.12 |
1363910400000 | 137.24 |
1364169600000 | 136.22 |
1364256000000 | 136.97 |
1364342400000 | 136.78 |
1364428800000 | 137.54 |
1364515200000 | 137.53 |
1364774400000 | 136.1 |
1364860800000 | 137.61 |
1364947200000 | 135.71 |
1365033600000 | 140.25 |
1365120000000 | 140.53 |
1365379200000 | 143.61 |
1365465600000 | 144.12 |
1365552000000 | 146.91 |
1365638400000 | 147.9 |
1365724800000 | 146.01 |
1365984000000 | 142.46 |
1366070400000 | 143.07 |
1366156800000 | 140.8 |
1366243200000 | 141.2 |
1366329600000 | 143.38 |
1366588800000 | 143.5 |
1366675200000 | 145.46 |
1366761600000 | 145.73 |
1366848000000 | 146.57 |
1366934400000 | 143.47 |
1367193600000 | 145.31 |
1367280000000 | 144.91 |
1367366400000 | 143.95 |
1367452800000 | 145.31 |
1367539200000 | 148.36 |
1367798400000 | 148.55 |
1367884800000 | 148.59 |
1367971200000 | 149.49 |
1368057600000 | 149.85 |
1368144000000 | 153.74 |
1368403200000 | 153.65 |
1368489600000 | 155.21 |
1368576000000 | 155.95 |
1368662400000 | 154.81 |
1368748800000 | 156.79 |
1369008000000 | 156.15 |
1369094400000 | 156.99 |
1369180800000 | 157.83 |
1369267200000 | 153.34 |
1369353600000 | 152.77 |
1369612800000 | 152.81 |
1369699200000 | 155.79 |
1369785600000 | 152.32 |
1369872000000 | 153.31 |
1369958400000 | 151.19 |
1370217600000 | 149.52 |
1370304000000 | 150.28 |
1370390400000 | 146.67 |
1370476800000 | 145.83 |
1370563200000 | 146.07 |
1370822400000 | 148.93 |
1370908800000 | 144.42 |
1370995200000 | 142.04 |
1371081600000 | 140.94 |
1371168000000 | 141.34 |
1371427200000 | 142.64 |
1371513600000 | 144.54 |
1371600000000 | 142.71 |
1371686400000 | 142.47 |
1371772800000 | 140.77 |
1372032000000 | 138.71 |
1372118400000 | 140.37 |
1372204800000 | 141.36 |
1372291200000 | 143.79 |
1372377600000 | 144.18 |
1372636800000 | 145.8 |
1372723200000 | 146.36 |
1372809600000 | 144.72 |
1372896000000 | 146.3 |
1372982400000 | 147.5 |
1373241600000 | 148.93 |
1373328000000 | 149.54 |
1373414400000 | 148.88 |
1373500800000 | 149.21 |
1373587200000 | 150.22 |
1373846400000 | 151.11 |
1373932800000 | 150.14 |
1374019200000 | 151.22 |
1374105600000 | 152.9 |
1374192000000 | 153.2 |
1374451200000 | 152.03 |
1374537600000 | 152.28 |
1374624000000 | 153.16 |
1374710400000 | 152.35 |
1374796800000 | 150.25 |
1375056000000 | 149.84 |
1375142400000 | 150.06 |
1375228800000 | 150.44 |
1375315200000 | 153.45 |
1375401600000 | 153.12 |
1375660800000 | 152.75 |
1375747200000 | 150.95 |
1375833600000 | 148.74 |
1375920000000 | 148.57 |
1376006400000 | 149.08 |
1376265600000 | 149.33 |
1376352000000 | 152.24 |
1376438400000 | 151.76 |
1376524800000 | 149.45 |
1376611200000 | 149.27 |
1376870400000 | 149.63 |
1376956800000 | 148.5 |
1377043200000 | 148.31 |
1377129600000 | 150.77 |
1377216000000 | 151.1 |
1377475200000 | 151.09 |
1377561600000 | 146.84 |
1377648000000 | 147.16 |
1377734400000 | 148.34 |
1377820800000 | 146.83 |
1378080000000 | 149.8 |
1378166400000 | 150.87 |
1378252800000 | 151.58 |
1378339200000 | 152.39 |
1378425600000 | 151.01 |
1378684800000 | 153.15 |
1378771200000 | 156.03 |
1378857600000 | 156.1 |
1378944000000 | 154.56 |
1379030400000 | 155.12 |
1379289600000 | 156.1 |
1379376000000 | 157.12 |
1379462400000 | 157.61 |
1379548800000 | 159.71 |
1379635200000 | 159.09 |
1379894400000 | 156.95 |
1379980800000 | 156.84 |
1380067200000 | 156.32 |
1380153600000 | 156.93 |
1380240000000 | 155.63 |
1380499200000 | 154.54 |
1380585600000 | 155.4 |
1380672000000 | 153.59 |
1380758400000 | 152.72 |
1380844800000 | 152.74 |
1381104000000 | 151.5 |
1381190400000 | 149.92 |
1381276800000 | 149.49 |
1381363200000 | 153.73 |
1381449600000 | 155.15 |
1381708800000 | 155.2 |
1381795200000 | 155.31 |
1381881600000 | 156.83 |
1381968000000 | 156.11 |
1382054400000 | 157.18 |
1382313600000 | 158.27 |
1382400000000 | 159.47 |
1382486400000 | 157.47 |
1382572800000 | 158.14 |
1382659200000 | 158.41 |
1382918400000 | 159.37 |
1383004800000 | 160.53 |
1383091200000 | 160.2 |
1383177600000 | 159.36 |
1383264000000 | 160.03 |
1383523200000 | 160.25 |
1383609600000 | 159.73 |
1383696000000 | 160.87 |
1383782400000 | 160 |
1383868800000 | 160.76 |
1384128000000 | 161.6 |
1384214400000 | 161.92 |
1384300800000 | 161.96 |
1384387200000 | 163.98 |
1384473600000 | 165.47 |
1384732800000 | 165.46 |
1384819200000 | 165.23 |
1384905600000 | 164.18 |
1384992000000 | 166.38 |
1385078400000 | 167.64 |
1385337600000 | 168.6 |
1385424000000 | 167.99 |
1385510400000 | 169.89 |
1385596800000 | 170.36 |
1385683200000 | 170.66 |
1385942400000 | 171.02 |
1386028800000 | 168.91 |
1386115200000 | 168.21 |
1386201600000 | 167 |
1386288000000 | 169.76 |
1386547200000 | 170.68 |
1386633600000 | 169.72 |
1386720000000 | 167.52 |
1386806400000 | 166.93 |
1386892800000 | 167.25 |
1387152000000 | 168.55 |
1387238400000 | 167.34 |
1387324800000 | 170.62 |
1387411200000 | 173.27 |
1387497600000 | 174 |
1387756800000 | 175.06 |
1387843200000 | 175.84 |
1387929600000 | 175.84 |
1388016000000 | 177.27 |
1388102400000 | 178.82 |
1388361600000 | 179.37 |
1388448000000 | 179.93 |
1388620800000 | 177.78 |
1388707200000 | 177.08 |
1388966400000 | 176.31 |
1389052800000 | 177.15 |
1389139200000 | 177.36 |
1389225600000 | 176.98 |
1389312000000 | 176.94 |
1389571200000 | 174.46 |
1389657600000 | 175.98 |
1389744000000 | 177.99 |
1389830400000 | 177.27 |
1389916800000 | 177.14 |
1390176000000 | 176.88 |
1390262400000 | 177.39 |
1390348800000 | 177.45 |
1390435200000 | 175.4 |
1390521600000 | 169.72 |
1390780800000 | 168.45 |
1390867200000 | 169.69 |
1390953600000 | 167.52 |
1391040000000 | 169 |
1391126400000 | 166.64 |
1391385600000 | 162.78 |
1391472000000 | 163.04 |
1391558400000 | 162.79 |
1391644800000 | 166.43 |
1391731200000 | 168.68 |
1391990400000 | 168.8 |
1392076800000 | 171.35 |
1392163200000 | 171.72 |
1392249600000 | 172.08 |
1392336000000 | 172.55 |
1392595200000 | 172.94 |
1392681600000 | 173.94 |
1392768000000 | 173.25 |
1392854400000 | 173.95 |
1392940800000 | 174.94 |
1393200000000 | 175.71 |
1393286400000 | 175.44 |
1393372800000 | 175.27 |
1393459200000 | 175.24 |
1393545600000 | 176.34 |
1393804800000 | 172.84 |
1393891200000 | 176.66 |
1393977600000 | 176.81 |
1394064000000 | 178.76 |
1394150400000 | 178.45 |
1394409600000 | 177.93 |
1394496000000 | 177.4 |
1394582400000 | 176.09 |
1394668800000 | 173.3 |
1394755200000 | 171.42 |
1395014400000 | 173.58 |
1395100800000 | 174.21 |
1395187200000 | 174 |
1395273600000 | 175.18 |
1395360000000 | 174.58 |
1395619200000 | 173.36 |
1395705600000 | 174.78 |
1395792000000 | 174.89 |
1395878400000 | 174.37 |
1395964800000 | 176.54 |
1396224000000 | 177.88 |
1396310400000 | 179.78 |
1396396800000 | 180.23 |
1396483200000 | 180.15 |
1396569600000 | 178.46 |
1396828800000 | 176.09 |
1396915200000 | 174.93 |
1397001600000 | 176.07 |
1397088000000 | 173.26 |
1397174400000 | 171.61 |
1397433600000 | 172.93 |
1397520000000 | 172.7 |
1397606400000 | 175.25 |
1397692800000 | 175.57 |
1397779200000 | 175.58 |
1398038400000 | 176.4 |
1398124800000 | 177.79 |
1398211200000 | 176.69 |
1398297600000 | 176.61 |
1398384000000 | 175.06 |
1398643200000 | 176.8 |
1398729600000 | 177.52 |
1398816000000 | 177.51 |
1398902400000 | 177.88 |
1398988800000 | 177.42 |
1399248000000 | 177.16 |
1399334400000 | 175.45 |
1399420800000 | 176.04 |
1399507200000 | 176.05 |
1399593600000 | 176.07 |
1399852800000 | 178.36 |
1399939200000 | 178.74 |
1400025600000 | 177.55 |
1400112000000 | 176 |
1400198400000 | 176.33 |
1400457600000 | 175.9 |
1400544000000 | 175.17 |
1400630400000 | 176.47 |
1400716800000 | 177.1 |
1400803200000 | 177.79 |
1401062400000 | 178.23 |
1401148800000 | 179.1 |
1401235200000 | 178.09 |
1401321600000 | 178.62 |
1401408000000 | 179.44 |
1401667200000 | 180.42 |
1401753600000 | 180.59 |
1401840000000 | 181.01 |
1401926400000 | 181.2 |
1402012800000 | 182.27 |
1402272000000 | 182.4 |
1402358400000 | 181.96 |
1402444800000 | 180.5 |
1402531200000 | 179.63 |
1402617600000 | 180.33 |
1402876800000 | 180.15 |
1402963200000 | 180.97 |
1403049600000 | 181.74 |
1403136000000 | 181.92 |
1403222400000 | 182.48 |
1403481600000 | 181.57 |
1403568000000 | 181.16 |
1403654400000 | 180.49 |
1403740800000 | 179.85 |
1403827200000 | 180.23 |
1404086400000 | 180.3 |
1404172800000 | 181.73 |
1404259200000 | 182.47 |
1404345600000 | 184.35 |
1404432000000 | 184.09 |
1404691200000 | 182.73 |
1404777600000 | 181.04 |
1404864000000 | 181.81 |
1404950400000 | 179.83 |
1405036800000 | 180.12 |
1405296000000 | 181.81 |
1405382400000 | 181.18 |
1405468800000 | 182.54 |
1405555200000 | 180.82 |
1405641600000 | 181.42 |
1405900800000 | 180.77 |
1405987200000 | 182.23 |
1406073600000 | 182.62 |
1406160000000 | 183.05 |
1406246400000 | 181.98 |
1406505600000 | 181.89 |
1406592000000 | 181.9 |
1406678400000 | 182.75 |
1406764800000 | 179.99 |
1406851200000 | 178.38 |
1407110400000 | 178.71 |
1407196800000 | 178.63 |
1407283200000 | 177.28 |
1407369600000 | 175.64 |
1407456000000 | 175.84 |
1407715200000 | 177.6 |
1407801600000 | 177.31 |
1407888000000 | 178.64 |
1407974400000 | 179.46 |
1408060800000 | 179.06 |
1408320000000 | 181 |
1408406400000 | 182.47 |
1408492800000 | 183.62 |
1408579200000 | 185.13 |
1408665600000 | 185.12 |
1408924800000 | 185.76 |
1409011200000 | 186.41 |
1409097600000 | 186.32 |
1409184000000 | 185.48 |
1409270400000 | 186.02 |
1409529600000 | 186.69 |
1409616000000 | 188.09 |
1409702400000 | 188.43 |
1409788800000 | 188.55 |
1409875200000 | 188.03 |
1410134400000 | 188.29 |
1410220800000 | 188.87 |
1410307200000 | 189.83 |
1410393600000 | 190.14 |
1410480000000 | 190.49 |
1410739200000 | 190.28 |
1410825600000 | 190.81 |
1410912000000 | 191.63 |
1410998400000 | 194.78 |
1411084800000 | 194.59 |
1411344000000 | 193.42 |
1411430400000 | 191.82 |
1411516800000 | 192.99 |
1411603200000 | 190.05 |
1411689600000 | 191.53 |
1411948800000 | 191.31 |
1412035200000 | 191.6 |
1412121600000 | 189.18 |
1412208000000 | 186.37 |
1412294400000 | 189.72 |
1412553600000 | 188.86 |
1412640000000 | 185.2 |
1412726400000 | 186.73 |
1412812800000 | 184.33 |
1412899200000 | 181.16 |
1413158400000 | 178.66 |
1413244800000 | 178.38 |
1413331200000 | 174.94 |
1413417600000 | 174.84 |
1413504000000 | 178.79 |
1413763200000 | 179.62 |
1413849600000 | 182.23 |
1413936000000 | 182.22 |
1414022400000 | 185.37 |
1414108800000 | 186.29 |
1414368000000 | 185.63 |
1414454400000 | 188.27 |
1414540800000 | 188.83 |
1414627200000 | 190.84 |
1414713600000 | 198.22 |
1414972800000 | 200.88 |
1415059200000 | 199.18 |
1415145600000 | 202.54 |
1415232000000 | 203.21 |
1415318400000 | 203.14 |
1415577600000 | 203.97 |
1415664000000 | 206.45 |
1415750400000 | 205.16 |
1415836800000 | 206.6 |
1415923200000 | 207.74 |
1416182400000 | 207.93 |
1416268800000 | 209.67 |
1416355200000 | 211.28 |
1416441600000 | 212.33 |
1416528000000 | 212.55 |
1416787200000 | 214.76 |
1416873600000 | 213.98 |
1416960000000 | 214.31 |
1417046400000 | 214.81 |
1417132800000 | 216.69 |
1417392000000 | 214.93 |
1417478400000 | 217.26 |
1417564800000 | 218.74 |
1417651200000 | 218.2 |
1417737600000 | 221.59 |
1417996800000 | 219.11 |
1418083200000 | 214.9 |
1418169600000 | 212.11 |
1418256000000 | 214.05 |
1418342400000 | 209.14 |
1418601600000 | 206.62 |
1418688000000 | 205.13 |
1418774400000 | 207.09 |
1418860800000 | 214.77 |
1418947200000 | 216.05 |
1419206400000 | 218.36 |
1419292800000 | 219.71 |
1419379200000 | 219.46 |
1419465600000 | 219.46 |
1419552000000 | 219.61 |
1419811200000 | 220.03 |
1419897600000 | 216.36 |
1419984000000 | 216.12 |
1420156800000 | 215.33 |
1420416000000 | 210.12 |
1420502400000 | 206.42 |
1420588800000 | 209.17 |
1420675200000 | 213.7 |
1420761600000 | 210.85 |
1421020800000 | 210.21 |
1421107200000 | 210.47 |
1421193600000 | 206.01 |
1421280000000 | 205.75 |
1421366400000 | 208.87 |
1421625600000 | 209.72 |
1421712000000 | 211.4 |
1421798400000 | 211.31 |
1421884800000 | 213.39 |
1421971200000 | 212.62 |
1422230400000 | 214.31 |
1422316800000 | 211.51 |
1422403200000 | 210.11 |
1422489600000 | 211.2 |
1422576000000 | 207.16 |
1422835200000 | 208.77 |
1422921600000 | 211.83 |
1423008000000 | 211.85 |
1423094400000 | 213.4 |
1423180800000 | 214.93 |
1423440000000 | 212.8 |
1423526400000 | 216.03 |
1423612800000 | 217.57 |
1423699200000 | 217.52 |
1423785600000 | 217.79 |
1424044800000 | 217.13 |
1424131200000 | 218.41 |
1424217600000 | 219.26 |
1424304000000 | 219.57 |
1424390400000 | 220.39 |
1424649600000 | 221.13 |
1424736000000 | 222.37 |
1424822400000 | 222.08 |
1424908800000 | 222.6 |
1424995200000 | 222.88 |
1425254400000 | 224.86 |
1425340800000 | 222.09 |
1425427200000 | 221.52 |
1425513600000 | 223 |
1425600000000 | 221.82 |
1425859200000 | 222.24 |
1425945600000 | 218.28 |
1426032000000 | 218.26 |
1426118400000 | 219.82 |
1426204800000 | 218.38 |
1426464000000 | 221.93 |
1426550400000 | 220.92 |
1426636800000 | 222.13 |
1426723200000 | 222.15 |
1426809600000 | 224.11 |
1427068800000 | 223.02 |
1427155200000 | 222.7 |
1427241600000 | 218.71 |
1427328000000 | 216.71 |
1427414400000 | 217.94 |
1427673600000 | 221.03 |
1427760000000 | 218.85 |
1427846400000 | 217.84 |
1427932800000 | 219.25 |
1428019200000 | 219.29 |
1428278400000 | 219.59 |
1428364800000 | 222.2 |
1428451200000 | 222.19 |
1428537600000 | 223.45 |
1428624000000 | 224.9 |
1428883200000 | 223.92 |
1428969600000 | 222.29 |
1429056000000 | 222.87 |
1429142400000 | 223.18 |
1429228800000 | 220.32 |
1429488000000 | 222.44 |
1429574400000 | 223.61 |
1429660800000 | 224.66 |
1429747200000 | 224.17 |
1429833600000 | 222.92 |
1430092800000 | 223.56 |
1430179200000 | 222.73 |
1430265600000 | 221.56 |
1430352000000 | 221.39 |
1430438400000 | 223.85 |
1430697600000 | 224.59 |
1430784000000 | 221.72 |
1430870400000 | 220.78 |
1430956800000 | 220.59 |
1431043200000 | 224.66 |
1431302400000 | 224.05 |
1431388800000 | 223.12 |
1431475200000 | 222.18 |
1431561600000 | 224.47 |
1431648000000 | 225.38 |
1431907200000 | 226.4 |
1431993600000 | 227.59 |
1432080000000 | 228.34 |
1432166400000 | 228.84 |
1432252800000 | 228.08 |
1432512000000 | 228.08 |
1432598400000 | 228.18 |
1432684800000 | 231.52 |
1432771200000 | 232.01 |
1432857600000 | 229.59 |
1433116800000 | 230.18 |
1433203200000 | 229.69 |
1433289600000 | 231.14 |
1433376000000 | 229.77 |
1433462400000 | 229.59 |
1433721600000 | 227.82 |
1433808000000 | 226.01 |
1433894400000 | 226.31 |
1433980800000 | 228.66 |
1434067200000 | 226.4 |
1434326400000 | 224.97 |
1434412800000 | 226.14 |
1434499200000 | 227.63 |
1434585600000 | 227.97 |
1434672000000 | 226.38 |
1434931200000 | 230.06 |
1435017600000 | 230.78 |
1435104000000 | 229.98 |
1435190400000 | 228.44 |
1435276800000 | 228.34 |
1435536000000 | 220.86 |
1435622400000 | 219.75 |
1435708800000 | 222.62 |
1435795200000 | 222.13 |
1435881600000 | 221.09 |
1436140800000 | 219.37 |
1436227200000 | 217.58 |
1436313600000 | 213.75 |
1436400000000 | 215.73 |
1436486400000 | 222.05 |
1436745600000 | 225.19 |
1436832000000 | 226.08 |
1436918400000 | 226.98 |
1437004800000 | 228.46 |
1437091200000 | 227.64 |
1437350400000 | 228.52 |
1437436800000 | 226.57 |
1437523200000 | 226.03 |
1437609600000 | 225.34 |
1437696000000 | 221.87 |
1437955200000 | 219.66 |
1438041600000 | 222.93 |
1438128000000 | 225.06 |
1438214400000 | 225.77 |
1438300800000 | 226.24 |
1438560000000 | 226.16 |
1438646400000 | 225.97 |
1438732800000 | 228.97 |
1438819200000 | 226.24 |
1438905600000 | 224.95 |
1439164800000 | 227.83 |
1439251200000 | 225.83 |
1439337600000 | 222.75 |
1439424000000 | 223.77 |
1439510400000 | 223.97 |
1439769600000 | 224.8 |
1439856000000 | 224.73 |
1439942400000 | 222.23 |
1440028800000 | 217.38 |
1440115200000 | 209.78 |
1440374400000 | 196.79 |
1440460800000 | 198.56 |
1440547200000 | 200.86 |
1440633600000 | 206.8 |
1440720000000 | 207.66 |
1440979200000 | 206.32 |
1441065600000 | 199.29 |
1441152000000 | 201.98 |
1441238400000 | 203.4 |
1441324800000 | 198.07 |
1441584000000 | 198.78 |
1441670400000 | 203.71 |
1441756800000 | 204.9 |
1441843200000 | 204.77 |
1441929600000 | 204.6 |
1442188800000 | 202.77 |
1442275200000 | 204.86 |
1442361600000 | 208.42 |
1442448000000 | 208.69 |
1442534400000 | 204.28 |
1442793600000 | 205.38 |
1442880000000 | 200.7 |
1442966400000 | 201.34 |
1443052800000 | 198.21 |
1443139200000 | 202 |
1443398400000 | 196.91 |
1443484800000 | 196.87 |
1443571200000 | 200.44 |
1443657600000 | 200.3 |
1443744000000 | 201.76 |
1444003200000 | 207.42 |
1444089600000 | 207.16 |
1444176000000 | 207.82 |
1444262400000 | 209.46 |
1444348800000 | 211.41 |
1444608000000 | 211.18 |
1444694400000 | 209.49 |
1444780800000 | 207.37 |
1444867200000 | 208.3 |
1444953600000 | 210.31 |
1445212800000 | 210.97 |
1445299200000 | 211.67 |
1445385600000 | 211.26 |
1445472000000 | 214.53 |
1445558400000 | 217.43 |
1445817600000 | 216.8 |
1445904000000 | 215.15 |
1445990400000 | 217.53 |
1446076800000 | 217.61 |
1446163200000 | 216.22 |
1446422400000 | 217.21 |
1446508800000 | 217.93 |
1446595200000 | 217.75 |
1446681600000 | 217.38 |
1446768000000 | 219.05 |
1447027200000 | 217.41 |
1447113600000 | 217.2 |
1447200000000 | 216.8 |
1447286400000 | 214.46 |
1447372800000 | 211.3 |
1447632000000 | 213.59 |
1447718400000 | 215.75 |
1447804800000 | 217.3 |
1447891200000 | 216.83 |
1447977600000 | 217.89 |
1448236800000 | 217.65 |
1448323200000 | 215.74 |
1448409600000 | 217.77 |
1448496000000 | 217.8 |
1448582400000 | 217.89 |
1448841600000 | 218.32 |
1448928000000 | 219.04 |
1449014400000 | 218.96 |
1449100800000 | 215.76 |
1449187200000 | 218.71 |
1449446400000 | 218.58 |
1449532800000 | 215.8 |
1449619200000 | 213.26 |
1449705600000 | 212.11 |
1449792000000 | 207.93 |
1450051200000 | 207.29 |
1450137600000 | 211.15 |
1450224000000 | 213.72 |
1450310400000 | 212.86 |
1450396800000 | 208.22 |
1450656000000 | 208.45 |
1450742400000 | 209.53 |
1450828800000 | 212.07 |
1450915200000 | 211.25 |
1451001600000 | 211.25 |
1451260800000 | 210.89 |
1451347200000 | 213.47 |
1451433600000 | 212.45 |
1451520000000 | 209.85 |
1451865600000 | 203.71 |
1451952000000 | 203.4 |
1452038400000 | 200.35 |
1452124800000 | 195.8 |
1452211200000 | 193.23 |
1452470400000 | 192.38 |
1452556800000 | 195.49 |
1452643200000 | 193.09 |
1452729600000 | 193.34 |
1452816000000 | 187.87 |
1453075200000 | 188.22 |
1453161600000 | 190.13 |
1453248000000 | 185.08 |
1453334400000 | 188.02 |
1453420800000 | 193.54 |
1453680000000 | 191.89 |
1453766400000 | 193.46 |
1453852800000 | 193.44 |
1453939200000 | 192.43 |
1454025600000 | 200.38 |
1454284800000 | 201.21 |
1454371200000 | 196.38 |
1454457600000 | 193.26 |
1454544000000 | 192.84 |
1454630400000 | 189.1 |
1454889600000 | 182.77 |
1454976000000 | 181.84 |
1455062400000 | 182.08 |
1455148800000 | 175.54 |
1455235200000 | 179.65 |
1455494400000 | 184.09 |
1455580800000 | 184.97 |
1455667200000 | 189.38 |
1455753600000 | 188.23 |
1455840000000 | 186.75 |
1456099200000 | 189.28 |
1456185600000 | 185.94 |
1456272000000 | 183.62 |
1456358400000 | 188.73 |
1456444800000 | 190.89 |
1456704000000 | 187.91 |
1456790400000 | 192.78 |
1456876800000 | 193.29 |
1456963200000 | 193.38 |
1457049600000 | 194.78 |
1457308800000 | 194.55 |
1457395200000 | 191.72 |
1457481600000 | 192.89 |
1457568000000 | 193.37 |
1457654400000 | 197.06 |
1457913600000 | 197.41 |
1458000000000 | 195.06 |
1458086400000 | 196.91 |
1458172800000 | 195.25 |
1458259200000 | 196.33 |
1458518400000 | 196.45 |
1458604800000 | 196.53 |
1458691200000 | 197.05 |
1458777600000 | 196.06 |
1458864000000 | 196.06 |
1459123200000 | 197.64 |
1459209600000 | 199.21 |
1459296000000 | 200.29 |
1459382400000 | 199.61 |
1459468800000 | 199.1 |
1459728000000 | 197.36 |
1459814400000 | 193.52 |
1459900800000 | 194.26 |
1459987200000 | 188.72 |
1460073600000 | 190.44 |
1460332800000 | 189.47 |
1460419200000 | 191.81 |
1460505600000 | 195.18 |
1460592000000 | 194.93 |
1460678400000 | 194.03 |
1460937600000 | 195.22 |
1461024000000 | 197.85 |
1461110400000 | 197.93 |
1461196800000 | 197.61 |
1461283200000 | 201.08 |
1461542400000 | 199.8 |
1461628800000 | 200.46 |
1461715200000 | 201.01 |
1461801600000 | 195.38 |
1461888000000 | 191.14 |
1462147200000 | 191.5 |
1462233600000 | 189.09 |
1462320000000 | 188.75 |
1462406400000 | 189.15 |
1462492800000 | 187.97 |
1462752000000 | 191.76 |
1462838400000 | 194.81 |
1462924800000 | 192.37 |
1463011200000 | 191.99 |
1463097600000 | 191.41 |
1463356800000 | 192.45 |
1463443200000 | 191.4 |
1463529600000 | 192.72 |
1463616000000 | 191.61 |
1463702400000 | 194.19 |
1463961600000 | 191.66 |
1464048000000 | 195.35 |
1464134400000 | 197.16 |
1464220800000 | 196.64 |
1464307200000 | 197.33 |
1464566400000 | 199.68 |
1464652800000 | 198.9 |
1464739200000 | 196.35 |
1464825600000 | 195.13 |
1464912000000 | 192.31 |
1465171200000 | 193.92 |
1465257600000 | 194.3 |
1465344000000 | 193.8 |
1465430400000 | 192.16 |
1465516800000 | 190.21 |
1465776000000 | 186.91 |
1465862400000 | 184.31 |
1465948800000 | 184.61 |
1466035200000 | 180.79 |
1466121600000 | 182.25 |
1466380800000 | 186.13 |
1466467200000 | 186.46 |
1466553600000 | 186.95 |
1466640000000 | 191.52 |
1466726400000 | 175.51 |
1466985600000 | 169.68 |
1467072000000 | 175 |
1467158400000 | 178.8 |
1467244800000 | 180.56 |
1467331200000 | 181.65 |
1467590400000 | 181.14 |
1467676800000 | 177.69 |
1467763200000 | 175.98 |
1467849600000 | 176.49 |
1467936000000 | 178.52 |
1468195200000 | 183.51 |
1468281600000 | 188.56 |
1468368000000 | 188.38 |
1468454400000 | 191.34 |
1468540800000 | 191.73 |
1468800000000 | 192.32 |
1468886400000 | 192.51 |
1468972800000 | 194.77 |
1469059200000 | 193.7 |
1469145600000 | 194.31 |
1469404800000 | 194.2 |
1469491200000 | 192.04 |
1469577600000 | 194 |
1469664000000 | 193.16 |
1469750400000 | 189.9 |
1470009600000 | 189.58 |
1470096000000 | 185.79 |
1470182400000 | 186.13 |
1470268800000 | 185.93 |
1470355200000 | 188.34 |
1470614400000 | 189.26 |
1470700800000 | 188.95 |
1470787200000 | 187.82 |
1470873600000 | 189.3 |
1470960000000 | 188.37 |
1471219200000 | 189.18 |
1471305600000 | 187.39 |
1471392000000 | 186.5 |
1471478400000 | 186.97 |
1471564800000 | 186.77 |
1471824000000 | 187.26 |
1471910400000 | 187.89 |
1471996800000 | 187.64 |
1472083200000 | 187.04 |
1472169600000 | 187.1 |
1472428800000 | 189.67 |
1472515200000 | 190.78 |
1472601600000 | 191.19 |
1472688000000 | 191.31 |
1472774400000 | 194.4 |
1473033600000 | 193.01 |
1473120000000 | 191.21 |
1473206400000 | 190.32 |
1473292800000 | 189.38 |
1473379200000 | 187.08 |
1473638400000 | 186.91 |
1473724800000 | 185.27 |
1473811200000 | 185.88 |
1473897600000 | 187.01 |
1473984000000 | 185.57 |
1474243200000 | 185.56 |
1474329600000 | 185.62 |
1474416000000 | 185.29 |
1474502400000 | 187.88 |
1474588800000 | 186.89 |
1474848000000 | 184.17 |
1474934400000 | 184.66 |
1475020800000 | 185.83 |
1475107200000 | 186.97 |
1475193600000 | 187.35 |
1475452800000 | 187.47 |
1475539200000 | 189.26 |
1475625600000 | 190.64 |
1475712000000 | 190.87 |
1475798400000 | 188.25 |
1476057600000 | 189.65 |
1476144000000 | 187.3 |
1476230400000 | 187.36 |
1476316800000 | 185.7 |
1476403200000 | 187.91 |
1476662400000 | 186.45 |
1476748800000 | 188.03 |
1476835200000 | 186.98 |
1476921600000 | 187.76 |
1477008000000 | 187.19 |
1477267200000 | 188.56 |
1477353600000 | 187.82 |
1477440000000 | 187.28 |
1477526400000 | 188.03 |
1477612800000 | 187.81 |
1477872000000 | 187.13 |
1477958400000 | 185.12 |
1478044800000 | 182.17 |
1478131200000 | 181.29 |
1478217600000 | 180.65 |
1478476800000 | 186.8 |
1478563200000 | 187.8 |
1478649600000 | 188.62 |
1478736000000 | 192 |
1478822400000 | 192.24 |
1479081600000 | 194.56 |
1479168000000 | 196.31 |
1479254400000 | 197.18 |
1479340800000 | 198.29 |
1479427200000 | 199.63 |
1479686400000 | 201.19 |
1479772800000 | 202.44 |
1479859200000 | 204.93 |
1479945600000 | 205.94 |
1480032000000 | 206.62 |
1480291200000 | 203.97 |
1480377600000 | 206.13 |
1480464000000 | 206.85 |
1480550400000 | 206.28 |
1480636800000 | 205.54 |
1480896000000 | 207.79 |
1480982400000 | 207.73 |
1481068800000 | 209.85 |
1481155200000 | 211.03 |
1481241600000 | 213.59 |
1481500800000 | 213.84 |
1481587200000 | 215.44 |
1481673600000 | 213.95 |
1481760000000 | 219.84 |
1481846400000 | 218.94 |
1482105600000 | 216.66 |
1482192000000 | 219.38 |
1482278400000 | 218.34 |
1482364800000 | 217.85 |
1482451200000 | 217.79 |
1482710400000 | 217.79 |
1482796800000 | 218.97 |
1482883200000 | 217.55 |
1482969600000 | 215.92 |
1483056000000 | 215.94 |
1483315200000 | 216.28 |
1483401600000 | 218.97 |
1483488000000 | 219.17 |
1483574400000 | 216.55 |
1483660800000 | 218.89 |
1483920000000 | 218.58 |
1484006400000 | 217.08 |
1484092800000 | 218.75 |
1484179200000 | 214.33 |
1484265600000 | 216.91 |
1484524800000 | 214.59 |
1484611200000 | 212.37 |
1484697600000 | 213.12 |
1484784000000 | 216.33 |
1484870400000 | 216.19 |
1485129600000 | 211.7 |
1485216000000 | 213.49 |
1485302400000 | 215.84 |
1485388800000 | 217.09 |
1485475200000 | 217.97 |
1485734400000 | 214.59 |
1485820800000 | 212.13 |
1485907200000 | 213.87 |
1485993600000 | 211.87 |
1486080000000 | 213.24 |
1486339200000 | 211.97 |
1486425600000 | 211.96 |
1486512000000 | 211.88 |
1486598400000 | 215.03 |
1486684800000 | 216.68 |
1486944000000 | 218.4 |
1487030400000 | 219.82 |
1487116800000 | 221.74 |
1487203200000 | 219.38 |
1487289600000 | 218.51 |
1487548800000 | 219.11 |
1487635200000 | 220.79 |
1487721600000 | 220.4 |
1487808000000 | 219.06 |
1487894400000 | 218.47 |
1488153600000 | 218.45 |
1488240000000 | 217.61 |
1488326400000 | 223.48 |
1488412800000 | 223.7 |
1488499200000 | 223.91 |
1488758400000 | 222.12 |
1488844800000 | 222.01 |
1488931200000 | 223.34 |
1489017600000 | 224.02 |
1489104000000 | 225.41 |
1489363200000 | 225.16 |
1489449600000 | 224.4 |
1489536000000 | 225.89 |
1489622400000 | 223.74 |
1489708800000 | 222.95 |
1489968000000 | 222.57 |
1490054400000 | 219.53 |
1490140800000 | 218.04 |
1490227200000 | 218.46 |
1490313600000 | 218.25 |
1490572800000 | 217.33 |
1490659200000 | 218.03 |
1490745600000 | 218.69 |
1490832000000 | 219.75 |
1490918400000 | 219.84 |
1491177600000 | 218.06 |
1491264000000 | 217.25 |
1491350400000 | 217.84 |
1491436800000 | 217.56 |
1491523200000 | 217.19 |
1491782400000 | 217.98 |
1491868800000 | 215.14 |
1491955200000 | 214.26 |
1492041600000 | 212.88 |
1492128000000 | 212.87 |
1492387200000 | 212.73 |
1492473600000 | 212.66 |
1492560000000 | 213.44 |
1492646400000 | 215.83 |
1492732800000 | 215.01 |
1492992000000 | 220.45 |
1493078400000 | 223.65 |
1493164800000 | 225 |
1493251200000 | 224.49 |
1493337600000 | 224.66 |
1493596800000 | 224.95 |
1493683200000 | 226.93 |
1493769600000 | 227.07 |
1493856000000 | 228.7 |
1493942400000 | 229.46 |
1494201600000 | 228.68 |
1494288000000 | 231.67 |
1494374400000 | 231.79 |
1494460800000 | 230.24 |
1494547200000 | 229.9 |
1494806400000 | 231.93 |
1494892800000 | 231.21 |
1494979200000 | 224.68 |
1495065600000 | 223.98 |
1495152000000 | 226.51 |
1495411200000 | 226.87 |
1495497600000 | 227.21 |
1495584000000 | 229.39 |
1495670400000 | 230.51 |
1495756800000 | 228.83 |
1496016000000 | 228.93 |
1496102400000 | 228.2 |
1496188800000 | 227.99 |
1496275200000 | 230.79 |
1496361600000 | 230.4 |
1496620800000 | 229.92 |
1496707200000 | 226.58 |
1496793600000 | 226.87 |
1496880000000 | 228.37 |
1496966400000 | 229.14 |
1497225600000 | 226.44 |
1497312000000 | 228.14 |
1497398400000 | 226.69 |
1497484800000 | 228.26 |
1497571200000 | 229.52 |
1497830400000 | 233.04 |
1497916800000 | 232.17 |
1498003200000 | 232.47 |
1498089600000 | 232.33 |
1498176000000 | 232.62 |
1498435200000 | 233.1 |
1498521600000 | 233.1 |
1498608000000 | 234.76 |
1498694400000 | 233.25 |
1498780800000 | 233.38 |
1499040000000 | 235.52 |
1499126400000 | 234.78 |
1499212800000 | 235.91 |
1499299200000 | 234.46 |
1499385600000 | 237.03 |
1499644800000 | 237.84 |
1499731200000 | 237.91 |
1499817600000 | 237.41 |
1499904000000 | 238.42 |
1499990400000 | 238.23 |
1500249600000 | 238.74 |
1500336000000 | 236.56 |
1500422400000 | 237.17 |
1500508800000 | 237.85 |
1500595200000 | 235.55 |
1500854400000 | 234.45 |
1500940800000 | 236.36 |
1501027200000 | 237.39 |
1501113600000 | 236.2 |
1501200000000 | 234.69 |
1501459200000 | 234.04 |
1501545600000 | 234.59 |
1501632000000 | 235.19 |
1501718400000 | 234.92 |
1501804800000 | 236.75 |
1502064000000 | 237.23 |
1502150400000 | 236.39 |
1502236800000 | 234.74 |
1502323200000 | 230.22 |
1502409600000 | 229.58 |
1502668800000 | 232.72 |
1502755200000 | 234.37 |
1502841600000 | 235.92 |
1502928000000 | 231.45 |
1503014400000 | 228.12 |
1503273600000 | 228.6 |
1503360000000 | 231.84 |
1503446400000 | 229.91 |
1503532800000 | 230.56 |
1503619200000 | 231.11 |
1503878400000 | 231.5 |
1503964800000 | 230.1 |
1504051200000 | 233.65 |
1504137600000 | 235.11 |
1504224000000 | 236.28 |
1504483200000 | 234.67 |
1504569600000 | 232.47 |
1504656000000 | 233.24 |
1504742400000 | 234.03 |
1504828800000 | 233.08 |
1505088000000 | 237.92 |
1505174400000 | 240.89 |
1505260800000 | 241.74 |
1505347200000 | 241.61 |
1505433600000 | 243.13 |
1505692800000 | 244.83 |
1505779200000 | 244.76 |
1505865600000 | 244.87 |
1505952000000 | 246.17 |
1506038400000 | 245.92 |
1506297600000 | 244.63 |
1506384000000 | 244.76 |
1506470400000 | 245.94 |
1506556800000 | 246.98 |
1506643200000 | 247.97 |
1506902400000 | 249.09 |
1506988800000 | 249.91 |
1507075200000 | 250.3 |
1507161600000 | 250.01 |
1507248000000 | 250.19 |
1507507200000 | 250.14 |
1507593600000 | 249.68 |
1507680000000 | 250.57 |
1507766400000 | 250.82 |
1507852800000 | 250.36 |
1508112000000 | 249.44 |
1508198400000 | 250.82 |
1508284800000 | 253.05 |
1508371200000 | 252.68 |
1508457600000 | 254.85 |
1508716800000 | 255.11 |
1508803200000 | 255.51 |
1508889600000 | 254.32 |
1508976000000 | 255.7 |
1509062400000 | 255.75 |
1509321600000 | 254.05 |
1509408000000 | 255.84 |
1509494400000 | 257.34 |
1509580800000 | 256.58 |
1509667200000 | 257.58 |
1509926400000 | 257.21 |
1510012800000 | 256.82 |
1510099200000 | 255.74 |
1510185600000 | 253.91 |
1510272000000 | 253.43 |
1510531200000 | 253.4 |
1510617600000 | 253.71 |
1510704000000 | 251.73 |
1510790400000 | 253.61 |
1510876800000 | 251.99 |
1511136000000 | 252.94 |
1511222400000 | 254.37 |
1511308800000 | 251.87 |
1511395200000 | 251.31 |
1511481600000 | 252.95 |
1511740800000 | 251.36 |
1511827200000 | 253.69 |
1511913600000 | 254.57 |
1512000000000 | 256.65 |
1512086400000 | 257.07 |
1512345600000 | 257.08 |
1512432000000 | 256.53 |
1512518400000 | 254.89 |
1512604800000 | 256.86 |
1512691200000 | 260.06 |
1512950400000 | 260.34 |
1513036800000 | 261.17 |
1513123200000 | 260.09 |
1513209600000 | 258.2 |
1513296000000 | 259.35 |
1513555200000 | 261.25 |
1513641600000 | 262.02 |
1513728000000 | 262.85 |
1513814400000 | 263.26 |
1513900800000 | 262.62 |
1514160000000 | 262.64 |
1514246400000 | 262.58 |
1514332800000 | 263.29 |
1514419200000 | 262.71 |
1514505600000 | 261.59 |
1514851200000 | 261.64 |
1514937600000 | 264.29 |
1515024000000 | 267.03 |
1515110400000 | 270.52 |
1515369600000 | 269.79 |
1515456000000 | 268.9 |
1515542400000 | 265.57 |
1515628800000 | 266.39 |
1515715200000 | 268.57 |
1515974400000 | 267.54 |
1516060800000 | 267.58 |
1516147200000 | 270.27 |
1516233600000 | 271.29 |
1516320000000 | 272.42 |
1516579200000 | 274.11 |
1516665600000 | 274.4 |
1516752000000 | 270.87 |
1516838400000 | 269.76 |
1516924800000 | 273 |
1517184000000 | 272.68 |
1517270400000 | 268.96 |
1517356800000 | 269.81 |
1517443200000 | 269.88 |
1517529600000 | 267.43 |
1517788800000 | 258.65 |
1517875200000 | 256.44 |
1517961600000 | 257.65 |
1518048000000 | 249.82 |
1518134400000 | 250.19 |
1518393600000 | 252.9 |
1518480000000 | 250.84 |
1518566400000 | 253.21 |
1518652800000 | 255.37 |
1518739200000 | 255.91 |
1518998400000 | 256.21 |
1519084800000 | 257.18 |
1519171200000 | 257.57 |
1519257600000 | 255.7 |
1519344000000 | 257.63 |
1519603200000 | 260.98 |
1519689600000 | 260.3 |
1519776000000 | 255.43 |
1519862400000 | 251.98 |
1519948800000 | 248.48 |
1520208000000 | 251.54 |
1520294400000 | 253.3 |
1520380800000 | 253.43 |
1520467200000 | 254.65 |
1520553600000 | 259.94 |
1520812800000 | 258.82 |
1520899200000 | 258.23 |
1520985600000 | 256.24 |
1521072000000 | 256.4 |
1521158400000 | 256.38 |
1521417600000 | 253.32 |
1521504000000 | 255.35 |
1521590400000 | 254.3 |
1521676800000 | 246.26 |
1521763200000 | 241.05 |
1522022400000 | 245.78 |
1522108800000 | 245.29 |
1522195200000 | 245.41 |
1522281600000 | 248.01 |
1522368000000 | 248.15 |
1522627200000 | 244.49 |
1522713600000 | 246.09 |
1522800000000 | 247.56 |
1522886400000 | 251.56 |
1522972800000 | 247.18 |
1523232000000 | 248.17 |
1523318400000 | 252.25 |
1523404800000 | 249.87 |
1523491200000 | 252.83 |
1523577600000 | 252.92 |
1523836800000 | 253.43 |
1523923200000 | 255.73 |
1524009600000 | 256.29 |
1524096000000 | 255.06 |
1524182400000 | 253.81 |
1524441600000 | 255.5 |
1524528000000 | 255.54 |
1524614400000 | 255.35 |
1524700800000 | 257.99 |
1524787200000 | 258.28 |
1525046400000 | 257.69 |
1525132800000 | 258.51 |
1525219200000 | 258.41 |
1525305600000 | 255.46 |
1525392000000 | 257.65 |
1525651200000 | 258.51 |
1525737600000 | 258.52 |
1525824000000 | 260.7 |
1525910400000 | 262.17 |
1525996800000 | 263.01 |
1526256000000 | 263.94 |
1526342400000 | 263.67 |
1526428800000 | 264.46 |
1526515200000 | 266.34 |
1526601600000 | 265.47 |
1526860800000 | 267.82 |
1526947200000 | 267.3 |
1527033600000 | 264.35 |
1527120000000 | 262.07 |
1527206400000 | 262.52 |
1527465600000 | 262.3 |
1527552000000 | 257.7 |
1527638400000 | 260.15 |
1527724800000 | 258.16 |
1527811200000 | 263.12 |
1528070400000 | 264.94 |
1528156800000 | 265.43 |
1528243200000 | 268.44 |
1528329600000 | 267.41 |
1528416000000 | 265.93 |
1528675200000 | 268.38 |
1528761600000 | 269.58 |
1528848000000 | 269.72 |
1528934400000 | 269.71 |
1529020800000 | 269.66 |
1529280000000 | 267.99 |
1529366400000 | 263.84 |
1529452800000 | 264.54 |
1529539200000 | 262.9 |
1529625600000 | 263.58 |
1529884800000 | 259 |
1529971200000 | 259.5 |
1530057600000 | 259.04 |
1530144000000 | 258.77 |
1530230400000 | 261.92 |
1530489600000 | 260.75 |
1530576000000 | 260.78 |
1530662400000 | 260.03 |
1530748800000 | 262.28 |
1530835200000 | 264.65 |
1531094400000 | 267.63 |
1531180800000 | 269.78 |
1531267200000 | 267.61 |
1531353600000 | 272.92 |
1531440000000 | 273.59 |
1531699200000 | 273.32 |
1531785600000 | 275.38 |
1531872000000 | 276.61 |
1531958400000 | 275.88 |
1532044800000 | 273.54 |
1532304000000 | 271.99 |
1532390400000 | 272.21 |
1532476800000 | 273.32 |
1532563200000 | 274.11 |
1532649600000 | 272.15 |
1532908800000 | 270.56 |
1532995200000 | 273.75 |
1533081600000 | 273.02 |
1533168000000 | 271.51 |
1533254400000 | 272.04 |
1533513600000 | 272.48 |
1533600000000 | 273.47 |
1533686400000 | 272.84 |
1533772800000 | 272.54 |
1533859200000 | 268.52 |
1534118400000 | 267.92 |
1534204800000 | 269.59 |
1534291200000 | 265.27 |
1534377600000 | 268.35 |
1534464000000 | 268.03 |
1534723200000 | 269.53 |
1534809600000 | 270.86 |
1534896000000 | 271.82 |
1534982400000 | 273.6 |
1535068800000 | 275.22 |
1535328000000 | 277.31 |
1535414400000 | 278.28 |
1535500800000 | 280.76 |
1535587200000 | 278.63 |
1535673600000 | 276.87 |
1535932800000 | 277.02 |
1536019200000 | 275.94 |
1536105600000 | 274.44 |
1536192000000 | 272.16 |
1536278400000 | 271.9 |
1536537600000 | 273.23 |
1536624000000 | 273.89 |
1536710400000 | 274.1 |
1536796800000 | 277.25 |
1536883200000 | 278.9 |
1537142400000 | 277.76 |
1537228800000 | 279.84 |
1537315200000 | 279.88 |
1537401600000 | 282.83 |
1537488000000 | 284.1 |
1537747200000 | 283.16 |
1537833600000 | 284.24 |
1537920000000 | 284.78 |
1538006400000 | 285.07 |
1538092800000 | 285.47 |
1538352000000 | 287.24 |
1538438400000 | 285.13 |
1538524800000 | 286.04 |
1538611200000 | 281.23 |
1538697600000 | 279.17 |
1538956800000 | 275.35 |
1539043200000 | 274.89 |
1539129600000 | 265.84 |
1539216000000 | 259.53 |
1539302400000 | 262.12 |
1539561600000 | 260.07 |
1539648000000 | 266.91 |
1539734400000 | 265.42 |
1539820800000 | 262.72 |
1539907200000 | 261.15 |
1540166400000 | 261.59 |
1540252800000 | 256.67 |
1540339200000 | 251.81 |
1540425600000 | 254.51 |
1540512000000 | 249.17 |
1540771200000 | 250.67 |
1540857600000 | 253.51 |
1540944000000 | 257.25 |
1541030400000 | 260.09 |
1541116800000 | 260.73 |
1541376000000 | 261 |
1541462400000 | 262.44 |
1541548800000 | 267.15 |
1541635200000 | 267.94 |
1541721600000 | 265.43 |
1541980800000 | 260.4 |
1542067200000 | 261.87 |
1542153600000 | 260.43 |
1542240000000 | 260.57 |
1542326400000 | 259.61 |
1542585600000 | 255.31 |
1542672000000 | 251.3 |
1542758400000 | 253.56 |
1542844800000 | 253.24 |
1542931200000 | 252.61 |
1543190400000 | 257.72 |
1543276800000 | 258.23 |
1543363200000 | 263.06 |
1543449600000 | 261.56 |
1543536000000 | 263.5899 |
1543795200000 | 267.29 |
1543881600000 | 259.52 |
1543968000000 | 258.46 |
1544054400000 | 254.14 |
1544140800000 | 250.84 |
1544400000000 | 250.28 |
1544486400000 | 251.88 |
1544572800000 | 254.91 |
1544659200000 | 255.57 |
1544745600000 | 250.81 |
1545004800000 | 245.88 |
1545091200000 | 244.42 |
1545177600000 | 242.07 |
1545264000000 | 236.66 |
1545350400000 | 232.19 |
1545609600000 | 227.53 |
1545696000000 | 226.86 |
1545782400000 | 232.97 |
1545868800000 | 234.97 |
1545955200000 | 235.54 |
1546214400000 | 235.96 |
1546387200000 | 234.02 |
1546473600000 | 225.78 |
1546560000000 | 233.67 |
1546819200000 | 236.29 |
1546905600000 | 238.97 |
1546992000000 | 240.36 |
1547078400000 | 241.33 |
1547164800000 | 241.87 |
1547424000000 | 240.26 |
1547510400000 | 242.4 |
1547596800000 | 243.13 |
1547683200000 | 244.55 |
1547769600000 | 249.85 |
1548028800000 | 249.63 |
1548115200000 | 246.93 |
1548201600000 | 248.01 |
1548288000000 | 248.93 |
1548374400000 | 251.1 |
1548633600000 | 248.1 |
1548720000000 | 248.04 |
1548806400000 | 251.14 |
1548892800000 | 250.96 |
1548979200000 | 251.8 |
1549238400000 | 255.5 |
1549324800000 | 256.83 |
1549411200000 | 256.95 |
1549497600000 | 253.6 |
1549584000000 | 253.06 |
1549843200000 | 255.14 |
1549929600000 | 258.46 |
1550016000000 | 260.73 |
1550102400000 | 260.19 |
1550188800000 | 262.31 |
1550448000000 | 263.04 |
1550534400000 | 263.0899 |
1550620800000 | 264.71 |
1550707200000 | 264.11 |
1550793600000 | 266.21 |
1551052800000 | 266.87 |
1551139200000 | 266.73 |
1551225600000 | 266.69 |
1551312000000 | 266.7 |
1551398400000 | 270.01 |
1551657600000 | 268.66 |
1551744000000 | 268.77 |
1551830400000 | 266.8399 |
1551916800000 | 263.92 |
1552003200000 | 261.57 |
1552262400000 | 264.88 |
1552348800000 | 266.38 |
1552435200000 | 268.12 |
1552521600000 | 269.85 |
1552608000000 | 271.5299 |
1552867200000 | 271.97 |
1552953600000 | 272.76 |
1553040000000 | 270.65 |
1553126400000 | 270.8399 |
1553212800000 | 263.52 |
1553472000000 | 263.65 |
1553558400000 | 266.68 |
1553644800000 | 265.32 |
1553731200000 | 266.27 |
1553817600000 | 269.06 |
1554076800000 | 273.02 |
1554163200000 | 273.26 |
1554249600000 | 275.8 |
1554336000000 | 275.54 |
1554422400000 | 276.77 |
1554681600000 | 276.47 |
1554768000000 | 274.23 |
1554854400000 | 274.64 |
1554940800000 | 275.98 |
1555027200000 | 277.97 |
1555286400000 | 278.41 |
1555372800000 | 278.17 |
1555459200000 | 277.61 |
1555545600000 | 277.29 |
1555632000000 | 277.35 |
1555891200000 | 277.43 |
1555977600000 | 278.8399 |
1556064000000 | 278.9 |
1556150400000 | 277.38 |
1556236800000 | 278 |
1556496000000 | 278.64 |
1556582400000 | 278.45 |
1556668800000 | 276.7 |
1556755200000 | 276.17 |
1556841600000 | 276.83 |
1557100800000 | 274.63 |
1557187200000 | 269.48 |
1557273600000 | 268.9 |
1557360000000 | 265.25 |
1557446400000 | 266.47 |
1557705600000 | 259.95 |
1557792000000 | 263.22 |
1557878400000 | 264.65 |
1557964800000 | 268.27 |
1558051200000 | 267.47 |
1558310400000 | 265.5299 |
1558396800000 | 269.05 |
1558483200000 | 267.72 |
1558569600000 | 262.81 |
1558656000000 | 262.99 |
1558915200000 | 263.6 |
1559001600000 | 261.82 |
1559088000000 | 258.86 |
1559174400000 | 260.81 |
1559260800000 | 255.35 |
1559520000000 | 255.09 |
1559606400000 | 259.11 |
1559692800000 | 260.6 |
1559779200000 | 261.88 |
1559865600000 | 265.04 |
1560124800000 | 267.42 |
1560211200000 | 268.39 |
1560297600000 | 267.45 |
1560384000000 | 267.61 |
1560470400000 | 266.0299 |
1560729600000 | 266.79 |
1560816000000 | 269.29 |
1560902400000 | 270.46 |
1560988800000 | 271.8 |
1561075200000 | 271.51 |
1561334400000 | 270.57 |
1561420800000 | 267.66 |
1561507200000 | 268.8399 |
1561593600000 | 269.92 |
1561680000000 | 271.32 |
1561939200000 | 274.86 |
1562025600000 | 274.8 |
1562112000000 | 275.83 |
1562198400000 | 276.0899 |
1562284800000 | 275.74 |
1562544000000 | 275.18 |
1562630400000 | 274.92 |
1562716800000 | 275.21 |
1562803200000 | 276.1 |
1562889600000 | 276.75 |
1563148800000 | 277.11 |
1563235200000 | 277.19 |
1563321600000 | 275.85 |
1563408000000 | 275.71 |
1563494400000 | 274.92 |
1563753600000 | 275.7 |
1563840000000 | 277.96 |
1563926400000 | 279.64 |
1564012800000 | 279.35 |
1564099200000 | 280.5899 |
1564358400000 | 280.85 |
1564444800000 | 278.54 |
1564531200000 | 276.5 |
1564617600000 | 274.76 |
1564704000000 | 266.87 |
1564963200000 | 258.32 |
1565049600000 | 260.64 |
1565136000000 | 260.25 |
1565222400000 | 265.71 |
1565308800000 | 261.99 |
1565568000000 | 259.11 |
1565654400000 | 264.9 |
1565740800000 | 256.39 |
1565827200000 | 256.36 |
1565913600000 | 260.5899 |
1566172800000 | 263.8399 |
1566259200000 | 261.8399 |
1566345600000 | 265.21 |
1566432000000 | 263.8 |
1566518400000 | 257.98 |
1566777600000 | 259.42 |
1566864000000 | 259.37 |
1566950400000 | 259.7 |
1567036800000 | 263.82 |
1567123200000 | 263.74 |
1567382400000 | 263.87 |
1567468800000 | 260.99 |
1567555200000 | 265.07 |
1567641600000 | 271.73 |
1567728000000 | 271.76 |
1567987200000 | 271.91 |
1568073600000 | 271.15 |
1568160000000 | 273.66 |
1568246400000 | 275.22 |
1568332800000 | 276.18 |
1568592000000 | 273.7 |
1568678400000 | 275.14 |
1568764800000 | 274.51 |
1568851200000 | 274.57 |
1568937600000 | 273.13 |
1569196800000 | 271.0299 |
1569283200000 | 269.86 |
1569369600000 | 270.5 |
1569456000000 | 270.65 |
1569542400000 | 270.8 |
1569801600000 | 271.71 |
1569888000000 | 268.23 |
1569974400000 | 261.5 |
1570060800000 | 261.46 |
1570147200000 | 265.08 |
1570406400000 | 265.22 |
1570492800000 | 261.44 |
1570579200000 | 264.6 |
1570665600000 | 268.16 |
1570752000000 | 274.67 |
1571011200000 | 273.46 |
1571097600000 | 278.07 |
1571184000000 | 277.47 |
1571270400000 | 277.92 |
1571356800000 | 276.82 |
1571616000000 | 279.13 |
1571702400000 | 278.76 |
1571788800000 | 278.06 |
1571875200000 | 279.58 |
1571961600000 | 281.52 |
1572220800000 | 284.33 |
1572307200000 | 283.95 |
1572393600000 | 284.79 |
1572480000000 | 281.8 |
1572566400000 | 284.52 |
1572825600000 | 287.11 |
1572912000000 | 288.02 |
1572998400000 | 288.12 |
1573084800000 | 290.2799 |
1573171200000 | 290.02 |
1573430400000 | 289.72 |
1573516800000 | 290.5299 |
1573603200000 | 289.08 |
1573689600000 | 288.2799 |
1573776000000 | 291.44 |
1574035200000 | 291.16 |
1574121600000 | 291.02 |
1574208000000 | 290.01 |
1574294400000 | 288.65 |
1574380800000 | 289.56 |
1574640000000 | 293.63 |
1574726400000 | 294.8399 |
1574812800000 | 296.55 |
1574899200000 | 297.0299 |
1574985600000 | 296.04 |
1575244800000 | 292.15 |
1575331200000 | 288.72 |
1575417600000 | 291.51 |
1575504000000 | 291.66 |
1575590400000 | 293.66 |
1575849600000 | 293.21 |
1575936000000 | 293.2799 |
1576022400000 | 294.31 |
1576108800000 | 298.43 |
1576195200000 | 300.96 |
1576454400000 | 304.76 |
1576540800000 | 303.95 |
1576627200000 | 303.52 |
1576713600000 | 303.46 |
1576800000000 | 305.46 |
1577059200000 | 305.25 |
1577145600000 | 305.35 |
1577232000000 | 305.33 |
1577318400000 | 306.93 |
1577404800000 | 307.67 |
1577664000000 | 304.0899 |
1577750400000 | 303.77 |
1577923200000 | 304.74 |
1578009600000 | 301.5899 |
1578268800000 | 301.93 |
1578355200000 | 302.62 |
1578441600000 | 304.05 |
1578528000000 | 308.54 |
1578614400000 | 308.5 |
1578873600000 | 310.85 |
1578960000000 | 311.77 |
1579046400000 | 312.5899 |
1579132800000 | 314.48 |
1579219200000 | 316.0899 |
1579478400000 | 315.92 |
1579564800000 | 314.64 |
1579651200000 | 315.42 |
1579737600000 | 313.1 |
1579824000000 | 312.72 |
1580083200000 | 304.56 |
1580169600000 | 307.75 |
1580256000000 | 307.44 |
1580342400000 | 305.1 |
1580428800000 | 299.91 |
1580688000000 | 303.12 |
1580774400000 | 310.0899 |
1580860800000 | 315.54 |
1580947200000 | 317.57 |
1581033600000 | 314.47 |
1581292800000 | 315.3399 |
1581379200000 | 317.26 |
1581465600000 | 319.8399 |
1581552000000 | 318.36 |
1581638400000 | 318.93 |
1581897600000 | 319.37 |
1581984000000 | 317.8399 |
1582070400000 | 323.68 |
1582156800000 | 324.93 |
1582243200000 | 321.18 |
1582502400000 | 307.13 |
1582588800000 | 297.42 |
1582675200000 | 297.65 |
1582761600000 | 285.98 |
1582848000000 | 276.21 |
1583107200000 | 284.8 |
1583193600000 | 280.44 |
1583280000000 | 288.29 |
1583366400000 | 280.46 |
1583452800000 | 272.22 |
1583712000000 | 248.38 |
1583798400000 | 258.05 |
1583884800000 | 251.74 |
1583971200000 | 228.42 |
1584057600000 | 246.24 |
1584316800000 | 220.23 |
1584403200000 | 232.83 |
1584489600000 | 222.55 |
1584576000000 | 227.57 |
1584662400000 | 225.39 |
1584921600000 | 219.43 |
1585008000000 | 240.49 |
1585094400000 | 245.89 |
1585180800000 | 254.86 |
1585267200000 | 244.32 |
1585526400000 | 250.69 |
1585612800000 | 247.75 |
1585699200000 | 236.2 |
1585785600000 | 240.76 |
1585872000000 | 238.1 |
1586131200000 | 254.02 |
1586217600000 | 255.46 |
1586304000000 | 260.82 |
1586390400000 | 263.42 |
1586476800000 | 263.47 |
1586736000000 | 259.79 |
1586822400000 | 265.0299 |
1586908800000 | 258.54 |
1586995200000 | 260.7799 |
1587081600000 | 267.67 |
1587340800000 | 265.73 |
1587427200000 | 256.25 |
1587513600000 | 261.73 |
1587600000000 | 261.77 |
1587686400000 | 262.76 |
1587945600000 | 267.19 |
1588032000000 | 267.21 |
1588118400000 | 272.07 |
1588204800000 | 269.39 |
1588291200000 | 263.92 |
1588550400000 | 261.86 |
1588636800000 | 264.14 |
1588723200000 | 262.04 |
1588809600000 | 266.41 |
1588896000000 | 269.88 |
1589155200000 | 272.42 |
1589241600000 | 268.97 |
1589328000000 | 264.05 |
1589414400000 | 263.57 |
1589500800000 | 265.54 |
1589760000000 | 273.54 |
1589846400000 | 274.74 |
1589932800000 | 278.05 |
1590019200000 | 276.01 |
1590105600000 | 275.08 |
1590364800000 | 277.6 |
1590451200000 | 280.93 |
1590537600000 | 283.37 |
1590624000000 | 285.39 |
1590710400000 | 286.72 |
1590969600000 | 287.42 |
1591056000000 | 293.64 |
1591142400000 | 299.3399 |
1591228800000 | 299.6 |
1591315200000 | 308.18 |
1591574400000 | 305.21 |
1591660800000 | 300.55 |
1591747200000 | 299.35 |
1591833600000 | 283.33 |
1591920000000 | 285.93 |
1592179200000 | 286.22 |
1592265600000 | 292.44 |
1592352000000 | 292.88 |
1592438400000 | 290.89 |
1592524800000 | 291.82 |
1592784000000 | 291.88 |
1592870400000 | 293.27 |
1592956800000 | 287.7 |
1593043200000 | 290.67 |
1593129600000 | 288.39 |
1593388800000 | 291.06 |
1593475200000 | 295.43 |
1593561600000 | 295.22 |
1593648000000 | 298.36 |
1593734400000 | 297.91 |
1593993600000 | 302.19 |
1594080000000 | 299.52 |
1594166400000 | 299.99 |
1594252800000 | 298.69 |
1594339200000 | 298.8 |
1594598400000 | 300.66 |
1594684800000 | 301.99 |
1594771200000 | 304.55 |
1594857600000 | 303.71 |
1594944000000 | 305.38 |
1595203200000 | 308.43 |
1595289600000 | 308.68 |
1595376000000 | 310.48 |
1595462400000 | 308.38 |
1595548800000 | 301.61 |
1595808000000 | 302.93 |
1595894400000 | 300.79 |
1595980800000 | 303.77 |
1596067200000 | 301.31 |
1596153600000 | 302.26 |
1596412800000 | 306.38 |
1596499200000 | 306.52 |
1596585600000 | 308.05 |
1596672000000 | 306.98 |
1596758400000 | 308.33 |
1597017600000 | 308.02 |
1597104000000 | 310.68 |
1597190400000 | 316.17 |
1597276800000 | 315.18 |
1597363200000 | 312.73 |
1597622400000 | 313.65 |
1597708800000 | 312.13 |
1597795200000 | 312.72 |
1597881600000 | 311.85 |
1597968000000 | 311.49 |
1598227200000 | 314.41 |
1598313600000 | 317.76 |
1598400000000 | 318.91 |
1598486400000 | 319.22 |
1598572800000 | 317.77 |
1598832000000 | 319.33 |
1598918400000 | 319.93 |
1599004800000 | 325.43 |
1599091200000 | 317.32 |
1599177600000 | 312.79 |
1599436800000 | 314.42 |
1599523200000 | 307.69 |
1599609600000 | 313.94 |
1599696000000 | 310.92 |
1599782400000 | 311.11 |
1600041600000 | 313.5899 |
1600128000000 | 314.42 |
1600214400000 | 311.96 |
1600300800000 | 309.8 |
1600387200000 | 307.56 |
1600646400000 | 301.85 |
1600732800000 | 303.7799 |
1600819200000 | 301.8 |
1600905600000 | 300.87 |
1600992000000 | 303.85 |
1601251200000 | 309.33 |
1601337600000 | 310.26 |
1601424000000 | 310.24 |
1601510400000 | 312.02 |
1601596800000 | 308.65 |
1601856000000 | 315.02 |
1601942400000 | 312.58 |
1602028800000 | 316.99 |
1602115200000 | 318.83 |
1602201600000 | 320.18 |
1602460800000 | 322.25 |
1602547200000 | 321.65 |
1602633600000 | 319.2799 |
1602720000000 | 315.96 |
1602806400000 | 318.47 |
1603065600000 | 316.51 |
1603152000000 | 316.75 |
1603238400000 | 312.0299 |
1603324800000 | 312.55 |
1603411200000 | 312.86 |
1603670400000 | 305.56 |
1603756800000 | 302.71 |
1603843200000 | 293.04 |
1603929600000 | 295.05 |
1604016000000 | 292.05 |
1604275200000 | 296.33 |
1604361600000 | 301.85 |
1604448000000 | 308.6 |
1604534400000 | 313.16 |
1604620800000 | 313.1 |
1604880000000 | 324.7 |
1604966400000 | 323.01 |
1605052800000 | 326.26 |
1605139200000 | 322.75 |
1605225600000 | 324.02 |
1605484800000 | 327.35 |
1605571200000 | 325.23 |
1605657600000 | 321.91 |
1605744000000 | 322.39 |
1605830400000 | 321.37 |
1606089600000 | 324.41 |
1606176000000 | 328.77 |
1606262400000 | 328.05 |
1606348800000 | 327.64 |
1606435200000 | 328.98 |
1606694400000 | 328.8399 |
1606780800000 | 332.52 |
1606867200000 | 333.2 |
1606953600000 | 331.48 |
1607040000000 | 335.35 |
1607299200000 | 333.8 |
1607385600000 | 334.46 |
1607472000000 | 333.73 |
1607558400000 | 333.05 |
1607644800000 | 330.3 |
1607904000000 | 331.56 |
1607990400000 | 332.75 |
1608076800000 | 333.88 |
1608163200000 | 335.77 |
1608249600000 | 336.54 |
1608508800000 | 332.94 |
1608595200000 | 333.72 |
1608681600000 | 333.7 |
1608768000000 | 334.85 |
1608854400000 | 334.8 |
1609113600000 | 337.76 |
1609200000000 | 338.67 |
1609286400000 | 338.33 |
1609372800000 | 338.76 |
1609718400000 | 338.46 |
1609804800000 | 337.8 |
1609891200000 | 340.54 |
1609977600000 | 345.57 |
1610064000000 | 348.31 |
1610323200000 | 348.08 |
1610409600000 | 347.61 |
1610496000000 | 347.11 |
1610582400000 | 346.24 |
1610668800000 | 344.14 |
1610928000000 | 343.32 |
1611014400000 | 346.92 |
1611100800000 | 347.85 |
1611187200000 | 349.3399 |
1611273600000 | 347.27 |
1611532800000 | 347.31 |
1611619200000 | 346.86 |
1611705600000 | 339.86 |
1611792000000 | 342.54 |
1611878400000 | 337.6 |
1612137600000 | 342.8 |
1612224000000 | 347.77 |
1612310400000 | 346.89 |
1612396800000 | 350.98 |
1612483200000 | 351.74 |
1612742400000 | 353.87 |
1612828800000 | 352.25 |
1612915200000 | 352.57 |
1613001600000 | 355.87 |
1613088000000 | 358.93 |
1613347200000 | 361.56 |
1613433600000 | 362.12 |
1613520000000 | 359.8 |
1613606400000 | 358.05 |
1613692800000 | 357.72 |
1613952000000 | 352.77 |
1614038400000 | 351.94 |
1614124800000 | 355.72 |
1614211200000 | 352.21 |
1614297600000 | 349.44 |
1614556800000 | 356.17 |
1614643200000 | 354.75 |
1614729600000 | 351.77 |
1614816000000 | 347.63 |
1614902400000 | 351.05 |
1615161600000 | 352.69 |
1615248000000 | 358.67 |
1615334400000 | 360.06 |
1615420800000 | 364.43 |
1615507200000 | 364.56 |
1615766400000 | 367.36 |
1615852800000 | 368.8 |
1615939200000 | 368.82 |
1616025600000 | 366.3 |
1616112000000 | 364.96 |
1616371200000 | 367.39 |
1616457600000 | 364.96 |
1616544000000 | 364.06 |
1616630400000 | 366.14 |
1616716800000 | 374.8 |
1616976000000 | 375.43 |
1617062400000 | 375.43 |
1617148800000 | 377.71 |
1617235200000 | 382.15 |
1617321600000 | 382.5899 |
1617580800000 | 384.43 |
1617667200000 | 383.0299 |
1617753600000 | 382.38 |
1617840000000 | 384.3399 |
1617926400000 | 388.02 |
1618185600000 | 386.33 |
1618272000000 | 387.04 |
1618358400000 | 385.83 |
1618444800000 | 389.2799 |
1618531200000 | 391.62 |
1618790400000 | 387.43 |
1618876800000 | 385.48 |
1618963200000 | 388.74 |
1619049600000 | 387.5899 |
1619136000000 | 390.33 |
1619395200000 | 390.36 |
1619481600000 | 391.41 |
1619568000000 | 391.67 |
1619654400000 | 392.5899 |
1619740800000 | 389.1 |
1620000000000 | 390.3 |
1620086400000 | 387.52 |
1620172800000 | 390.12 |
1620259200000 | 391.5299 |
1620345600000 | 393.65 |
1620604800000 | 391.8 |
1620691200000 | 385.93 |
1620777600000 | 382.48 |
1620864000000 | 386.27 |
1620950400000 | 391.2799 |
1621209600000 | 390.06 |
1621296000000 | 388.88 |
1621382400000 | 386.02 |
1621468800000 | 392.04 |
1621555200000 | 393.04 |
1621814400000 | 394.73 |
1621900800000 | 396.35 |
1621987200000 | 396.32 |
1622073600000 | 398.17 |
1622160000000 | 401.15 |
1622419200000 | 398.45 |
1622505600000 | 398.56 |
1622592000000 | 399.94 |
1622678400000 | 400.15 |
1622764800000 | 401.71 |
1623024000000 | 401.66 |
1623110400000 | 402.7799 |
1623196800000 | 403.44 |
1623283200000 | 405.66 |
1623369600000 | 407.17 |
1623628800000 | 409.12 |
1623715200000 | 409.72 |
1623801600000 | 407.94 |
1623888000000 | 407.63 |
1623974400000 | 402.58 |
1624233600000 | 406.57 |
1624320000000 | 410.29 |
1624406400000 | 408.92 |
1624492800000 | 412.12 |
1624579200000 | 413.0299 |
1624838400000 | 413.35 |
1624924800000 | 414.19 |
1625011200000 | 413.93 |
1625097600000 | 417.2799 |
1625184000000 | 418.62 |
1625443200000 | 417.61 |
1625529600000 | 415.47 |
1625616000000 | 418.15 |
1625702400000 | 410.32 |
1625788800000 | 416.0299 |
1626048000000 | 418.9 |
1626134400000 | 419.02 |
1626220800000 | 417.7799 |
1626307200000 | 415.0899 |
1626393600000 | 413.18 |
1626652800000 | 405.33 |
1626739200000 | 409.8 |
1626825600000 | 415.76 |
1626912000000 | 417.01 |
1626998400000 | 421.89 |
1627257600000 | 420 |
1627344000000 | 415.9 |
1627430400000 | 417.75 |
1627516800000 | 418.77 |
1627603200000 | 417.68 |
1627862400000 | 417.11 |
1627948800000 | 417.8399 |
1628035200000 | 420.84 |
1628121600000 | 422.54 |
1628208000000 | 423.18 |
1628467200000 | 422 |
1628553600000 | 421.78 |
1628640000000 | 422.16 |
1628726400000 | 422.25 |
1628812800000 | 423.2 |
1629072000000 | 421.14 |
1629158400000 | 420.92 |
1629244800000 | 418.91 |
1629331200000 | 417.85 |
1629417600000 | 420.43 |
1629676800000 | 424.72 |
1629763200000 | 424.45 |
1629849600000 | 425.47 |
1629936000000 | 423.86 |
1630022400000 | 426.33 |
1630281600000 | 427.64 |
1630368000000 | 426.24 |
1630454400000 | 427.77 |
1630540800000 | 429.15 |
1630627200000 | 428.23 |
1630886400000 | 430.47 |
1630972800000 | 428.9 |
1631059200000 | 426.65 |
1631145600000 | 423.09 |
1631232000000 | 422.43 |
1631491200000 | 422.36 |
1631577600000 | 421.29 |
1631664000000 | 420.3 |
1631750400000 | 421.69 |
1631836800000 | 418.85 |
1632096000000 | 411.68 |
1632182400000 | 411.87 |
1632268800000 | 415.23 |
1632355200000 | 422.6 |
1632441600000 | 423.27 |
1632700800000 | 420.69 |
1632787200000 | 411.79 |
1632873600000 | 412.74 |
1632960000000 | 408.92 |
1633046400000 | 408.51 |
1633305600000 | 402.88 |
1633392000000 | 408.31 |
1633478400000 | 405.88 |
1633564800000 | 412.61 |
1633651200000 | 413.2799 |
1633910400000 | 416.26 |
1633996800000 | 416.18 |
1634083200000 | 418.88 |
1634169600000 | 427.73 |
1634256000000 | 432.47 |
1634515200000 | 432.51 |
1634601600000 | 436.6 |
1634688000000 | 437.81 |
1634774400000 | 436.65 |
1634860800000 | 438.65 |
1635120000000 | 439.29 |
1635206400000 | 444.08 |
1635292800000 | 438.09 |
1635379200000 | 441.24 |
1635465600000 | 444.07 |
1635724800000 | 446.31 |
1635811200000 | 446.84 |
1635897600000 | 449.72 |
1635984000000 | 452.37 |
1636070400000 | 450.59 |
1636329600000 | 452.54 |
1636416000000 | 450.19 |
1636502400000 | 450.5 |
1636588800000 | 451.26 |
1636675200000 | 454.17 |
1636934400000 | 453.8 |
1637020800000 | 457.46 |
1637107200000 | 454.73 |
1637193600000 | 453.99 |
1637280000000 | 452.52 |
1637539200000 | 450.93 |
1637625600000 | 449.43 |
1637712000000 | 451.11 |
1637798400000 | 451.94 |
1637884800000 | 434.5 |
1638144000000 | 440.57 |
1638230400000 | 432.35 |
1638316800000 | 430.4 |
1638403200000 | 431.61 |
1638489600000 | 429.04 |
1638748800000 | 433.39 |
1638835200000 | 444.64 |
1638921600000 | 447.35 |
1639008000000 | 442.8 |
1639094400000 | 444.51 |
1639353600000 | 442.84 |
1639440000000 | 438.34 |
1639526400000 | 445.71 |
1639612800000 | 445.76 |
1639699200000 | 441.02 |
1639958400000 | 433.69 |
1640044800000 | 443.11 |
1640131200000 | 449.54 |
1640217600000 | 453.27 |
1640304000000 | 453.51 |
1640563200000 | 460.95 |
1640649600000 | 461.37 |
1640736000000 | 463.1 |
1640822400000 | 462.49 |
1640908800000 | 461.94 |
1641168000000 | 462.07 |
1641254400000 | 464.93 |
1641340800000 | 458.96 |
1641427200000 | 453.26 |
1641513600000 | 449.84 |
1641772800000 | 442.99 |
1641859200000 | 449.08 |
1641945600000 | 449.93 |
1642032000000 | 443.02 |
1642118400000 | 438.94 |
1642377600000 | 443.3 |
1642464000000 | 435.29 |
1642550400000 | 431.2 |
1642636800000 | 429.17 |
1642723200000 | 420.35 |
1642982400000 | 415.5299 |
1643068800000 | 410.45 |
1643155200000 | 412.52 |
1643241600000 | 411.5299 |
1643328000000 | 415.5899 |
1643587200000 | 423.51 |
1643673600000 | 426.39 |
1643760000000 | 428.61 |
1643846400000 | 422.37 |
1643932800000 | 420.89 |
1644192000000 | 419.88 |
1644278400000 | 423.42 |
1644364800000 | 431.25 |
1644451200000 | 426.68 |
1644537600000 | 417.33 |
1644796800000 | 410.83 |
1644883200000 | 419.08 |
1644969600000 | 418.02 |
1645056000000 | 409.72 |
1645142400000 | 406.32 |
1645401600000 | 402.61 |
1645488000000 | 402.2 |
1645574400000 | 397.47 |
1645660800000 | 397.43 |
1645747200000 | 408.9 |
1646006400000 | 406.85 |
1646092800000 | 397.74 |
1646179200000 | 404.56 |
1646265600000 | 401.81 |
1646352000000 | 391.81 |
1646611200000 | 384.1 |
1646697600000 | 381.2799 |
1646784000000 | 395.77 |
1646870400000 | 392.74 |
1646956800000 | 393.15 |
1647216000000 | 397.45 |
1647302400000 | 403.19 |
1647388800000 | 415.77 |
1647475200000 | 421.85 |
1647561600000 | 428.19 |
1647820800000 | 426.82 |
1647907200000 | 434.64 |
1647993600000 | 429.14 |
1648080000000 | 436.79 |
1648166400000 | 436.33 |
1648425600000 | 444.68 |
1648512000000 | 451.46 |
1648598400000 | 446.74 |
1648684800000 | 438.46 |
1648771200000 | 442.65 |
1649030400000 | 444.98 |
1649116800000 | 442.95 |
1649203200000 | 439.24 |
1649289600000 | 440.84 |
1649376000000 | 441.54 |
1649635200000 | 438.92 |
1649721600000 | 433.86 |
1649808000000 | 437.37 |
1649894400000 | 434.89 |
1649980800000 | 434.44 |
1650240000000 | 436.26 |
1650326400000 | 446.72 |
1650412800000 | 447.29 |
1650499200000 | 446.66 |
1650585600000 | 434.62 |
1650844800000 | 431.57 |
1650931200000 | 419.69 |
1651017600000 | 423.18 |
1651104000000 | 439.73 |
1651190400000 | 427.41 |
1651449600000 | 427.85 |
1651536000000 | 427.85 |
1651622400000 | 434.3 |
1651708800000 | 424.03 |
1651795200000 | 419.7 |
1652054400000 | 406.2799 |
1652140800000 | 407.29 |
1652227200000 | 406.47 |
1652313600000 | 398.43 |
1652400000000 | 410.82 |
1652659200000 | 408.55 |
1652745600000 | 419.12 |
1652832000000 | 406.01 |
1652918400000 | 400.06 |
1653004800000 | 404.38 |
1653264000000 | 409.57 |
1653350400000 | 403.23 |
1653436800000 | 407.38 |
1653523200000 | 412.96 |
1653609600000 | 421.35 |
1653868800000 | 426.41 |
1653955200000 | 423.94 |
1654041600000 | 423.19 |
1654128000000 | 429.95 |
1654214400000 | 428.75 |
1654473600000 | 432.1 |
1654560000000 | 436.84 |
1654646400000 | 437.07 |
1654732800000 | 428.99 |
1654819200000 | 415.87 |
1655078400000 | 400.2799 |
1655164800000 | 399.0299 |
1655251200000 | 403.98 |
1655337600000 | 388.72 |
1655424000000 | 396.64 |
1655683200000 | 397.5899 |
1655769600000 | 407.51 |
1655856000000 | 406.16 |
1655942400000 | 402.5 |
1656028800000 | 417.0899 |
1656288000000 | 418.32 |
1656374400000 | 414.5899 |
1656460800000 | 414.11 |
1656547200000 | 406.72 |
1656633600000 | 403.27 |
1656892800000 | 406.5899 |
1656979200000 | 402.7799 |
1657065600000 | 405.44 |
1657152000000 | 411.83 |
1657238400000 | 412.44 |
1657497600000 | 412.5299 |
1657584000000 | 408.39 |
1657670400000 | 408.32 |
1657756800000 | 410.07 |
1657843200000 | 418.08 |
1658102400000 | 417.23 |
1658188800000 | 426.26 |
1658275200000 | 428.52 |
1658361600000 | 431.94 |
1658448000000 | 426.5 |
1658707200000 | 427.24 |
1658793600000 | 422.69 |
1658880000000 | 431.81 |
1658966400000 | 430.56 |
1659052800000 | 432.9 |
1659312000000 | 427.7 |
1659398400000 | 423.49 |
1659484800000 | 435.74 |
1659571200000 | 435.5 |
1659657600000 | 440.12 |
1659916800000 | 439.55 |
1660003200000 | 435.65 |
1660089600000 | 436.24 |
1660176000000 | 436.87 |
1660262400000 | 443.66 |
1660521600000 | 442.41 |
1660608000000 | 446.77 |
1660694400000 | 446.02 |
1660780800000 | 446.92 |
1660867200000 | 447.06 |
1661126400000 | 438.58 |
1661212800000 | 433.06 |
1661299200000 | 435.16 |
1661385600000 | 438.82 |
1661472000000 | 429.54 |
1661731200000 | 428.38 |
1661817600000 | 426.54 |
1661904000000 | 422.76 |
1661990400000 | 421.67 |
1662076800000 | 423.7 |
1662336000000 | 421.96 |
1662422400000 | 428 |
1662508800000 | 437.65 |
1662595200000 | 440.49 |
1662681600000 | 443.88 |
1662940800000 | 449.84 |
1663027200000 | 440.33 |
1663113600000 | 432.77 |
1663200000000 | 430.06 |
1663286400000 | 424.43 |
1663545600000 | 426.1 |
1663632000000 | 421.61 |
1663718400000 | 418.7 |
1663804800000 | 404.85 |
1663891200000 | 401.35 |
1664150400000 | 399.89 |
1664236800000 | 400.8399 |
1664323200000 | 406.98 |
1664409600000 | 402.63 |
1664496000000 | 402.29 |
1664755200000 | 409.8 |
1664841600000 | 424.76 |
1664928000000 | 423.23 |
1665014400000 | 420.33 |
1665100800000 | 410 |
1665360000000 | 407.2799 |
1665446400000 | 404.18 |
1665532800000 | 405 |
1665619200000 | 413.3 |
1665705600000 | 412.6 |
1665964800000 | 422.96 |
1666051200000 | 428.43 |
1666137600000 | 427.56 |
1666224000000 | 428.02 |
1666310400000 | 432.79 |
1666569600000 | 436.95 |
1666656000000 | 443.02 |
1666742400000 | 443.07 |
1666828800000 | 439.03 |
1666915200000 | 447.78 |
1667174400000 | 448.75 |
1667260800000 | 446.86 |
1667347200000 | 438.78 |
1667433600000 | 434.3 |
1667520000000 | 439.96 |
1667779200000 | 444.49 |
1667865600000 | 448.7 |
1667952000000 | 445.3 |
1668038400000 | 453.06 |
1668124800000 | 450.38 |
1668384000000 | 453.86 |
1668470400000 | 453.53 |
1668556800000 | 449.49 |
1668643200000 | 450.53 |
1668729600000 | 452.32 |
1668988800000 | 455.35 |
1669075200000 | 459.71 |
1669161600000 | 459.25 |
1669248000000 | 456.66 |
1669334400000 | 459.26 |
1669593600000 | 452.42 |
1669680000000 | 449 |
1669766400000 | 460.8 |
1669852800000 | 455.96 |
1669939200000 | 452.5 |
1670198400000 | 451.12 |
1670284800000 | 447.2 |
1670371200000 | 446.28 |
1670457600000 | 448.77 |
1670544000000 | 449.1 |
1670803200000 | 454.17 |
1670889600000 | 453.6 |
1670976000000 | 450.93 |
1671062400000 | 446.02 |
1671148800000 | 437.4 |
1671408000000 | 435.31 |
1671494400000 | 417.41 |
1671580800000 | 424.52 |
1671667200000 | 419.6 |
1671753600000 | 422.22 |
1672012800000 | 422.29 |
1672099200000 | 423.45 |
1672185600000 | 422.91 |
1672272000000 | 425.78 |
1672358400000 | 418.48 |
1672617600000 | 419.74 |
1672704000000 | 416.1 |
1672790400000 | 425.95 |
1672876800000 | 426.3 |
1672963200000 | 431.88 |
1673222400000 | 435.34 |
1673308800000 | 436.18 |
1673395200000 | 441.86 |
1673481600000 | 435.52 |
1673568000000 | 429.99 |
1673827200000 | 434.03 |
1673913600000 | 433.07 |
1674000000000 | 432.36 |
1674086400000 | 426.68 |
1674172800000 | 437.34 |
1674432000000 | 444.57 |
1674518400000 | 442.46 |
1674604800000 | 440.22 |
1674691200000 | 444.06 |
1674777600000 | 443.95 |
1675036800000 | 442.02 |
1675123200000 | 444.38 |
1675209600000 | 446.34 |
1675296000000 | 450.09 |
1675382400000 | 455.81 |
1675641600000 | 455.12 |
1675728000000 | 452 |
1675814400000 | 450.97 |
1675900800000 | 449.42 |
1675987200000 | 446.96 |
1676246400000 | 456.56 |
1676332800000 | 456.9 |
1676419200000 | 462.08 |
1676505600000 | 457.81 |
1676592000000 | 456.52 |
1676851200000 | 455.9 |
1676937600000 | 452.44 |
1677024000000 | 450.13 |
1677110400000 | 453.36 |
1677196800000 | 453.01 |
1677456000000 | 455.45 |
1677542400000 | 454.24 |
1677628800000 | 454.15 |
1677715200000 | 457.64 |
1677801600000 | 461.17 |
1678060800000 | 462.12 |
1678147200000 | 458.1 |
1678233600000 | 458.78 |
1678320000000 | 453.85 |
1678406400000 | 442.53 |
1678665600000 | 434.67 |
1678752000000 | 444.09 |
1678838400000 | 430.88 |
1678924800000 | 439.12 |
1679011200000 | 433.41 |
1679270400000 | 436.85 |
1679356800000 | 444.16 |
1679443200000 | 443 |
1679529600000 | 441.34 |
1679616000000 | 436.22 |
1679875200000 | 441.22 |
1679961600000 | 438.8 |
1680048000000 | 450.16 |
1680134400000 | 455.86 |
1680220800000 | 460.9 |
1680480000000 | 458.76 |
1680566400000 | 456.22 |
1680652800000 | 450.06 |
1680739200000 | 453.54 |
1680825600000 | 453.64 |
1681084800000 | 460 |
1681171200000 | 462.38 |
1681257600000 | 461.89 |
1681344000000 | 463.89 |
1681430400000 | 467.39 |
1681689600000 | 469.98 |
1681776000000 | 469.53 |
1681862400000 | 470.21 |
1681948800000 | 468.72 |
1682035200000 | 470.56 |
1682294400000 | 471.51 |
1682380800000 | 462.51 |
1682467200000 | 457.54 |
1682553600000 | 464.77 |
1682640000000 | 477 |
1682899200000 | 480.87 |
1682985600000 | 473.02 |
1683072000000 | 467.93 |
1683158400000 | 459.84 |
1683244800000 | 469.25 |
1683504000000 | 469.79 |
1683590400000 | 466.8 |
1683676800000 | 464.7 |
1683763200000 | 463.47 |
1683849600000 | 466.41 |
1684108800000 | 471.73 |
1684195200000 | 470.06 |
1684281600000 | 475.36 |
1684368000000 | 483.67 |
1684454400000 | 484.7 |
1684713600000 | 485.68 |
1684800000000 | 479.25 |
1684886400000 | 473.52 |
1684972800000 | 480.64 |
1685059200000 | 489.36 |
1685318400000 | 488.69 |
1685404800000 | 486.72 |
1685491200000 | 481.22 |
1685577600000 | 485.18 |
1685664000000 | 493.07 |
1685923200000 | 492.36 |
1686009600000 | 493.38 |
1686096000000 | 490.61 |
1686182400000 | 490.18 |
1686268800000 | 491.82 |
1686528000000 | 496.44 |
1686614400000 | 502.56 |
1686700800000 | 502.9 |
1686787200000 | 510.73 |
1686873600000 | 514.46 |
1687132800000 | 513.08 |
1687219200000 | 507.81 |
1687305600000 | 507.97 |
1687392000000 | 510.43 |
1687478400000 | 509.42 |
1687737600000 | 508.91 |
1687824000000 | 514.48 |
1687910400000 | 516.54 |
1687996800000 | 518.63 |
1688083200000 | 524.33 |
1688342400000 | 523.38 |
1688428800000 | 523.28 |
1688515200000 | 520 |
1688601600000 | 511.17 |
1688688000000 | 503.33 |
1688947200000 | 505.29 |
1689033600000 | 504.62 |
1689120000000 | 503.03 |
1689206400000 | 508.44 |
1689292800000 | 511.04 |
1689552000000 | 512.85 |
1689638400000 | 513.64 |
1689724800000 | 516.66 |
1689811200000 | 517.01 |
1689897600000 | 522.9299 |
1690156800000 | 520.59 |
1690243200000 | 522.05 |
1690329600000 | 517.63 |
1690416000000 | 522.37 |
1690502400000 | 521.03 |
1690761600000 | 529.24 |
1690848000000 | 531.29 |
1690934400000 | 523.26 |
1691020800000 | 515.97 |
1691107200000 | 514.98 |
1691366400000 | 519.97 |
1691452800000 | 520.4299 |
1691539200000 | 521.88 |
1691625600000 | 526.69 |
1691712000000 | 523.33 |
1691971200000 | 526.77 |
1692057600000 | 522.22 |
1692144000000 | 522.07 |
1692230400000 | 518.44 |
1692316800000 | 514.61 |
1692576000000 | 522.07 |
1692662400000 | 519.94 |
1692748800000 | 521.01 |
1692835200000 | 519.1799 |
1692921600000 | 522.67 |
1693180800000 | 527.4299 |
1693267200000 | 532.9299 |
1693353600000 | 534.46 |
1693440000000 | 531.28 |
1693526400000 | 533.75 |
1693785600000 | 535.01 |
1693872000000 | 535.77 |
1693958400000 | 533.35 |
1694044800000 | 529.83 |
1694131200000 | 531.73 |
1694390400000 | 529.02 |
1694476800000 | 528.97 |
1694563200000 | 529.58 |
1694649600000 | 531.7 |
1694736000000 | 531.3099 |
1694995200000 | 529.24 |
1695081600000 | 527.33 |
1695168000000 | 528.03 |
1695254400000 | 517.57 |
1695340800000 | 519.63 |
1695600000000 | 520.94 |
1695686400000 | 515.96 |
1695772800000 | 517.25 |
1695859200000 | 520.49 |
1695945600000 | 520.12 |
1696204800000 | 518.75 |
1696291200000 | 509.78 |
1696377600000 | 512.1799 |
1696464000000 | 512.88 |
1696550400000 | 521.33 |
1696809600000 | 518.8099 |
1696896000000 | 527.08 |
1696982400000 | 530.8099 |
1697068800000 | 532.54 |
1697155200000 | 527.19 |
1697414400000 | 530.23 |
1697500800000 | 531.4299 |
1697587200000 | 524.2 |
1697673600000 | 518.3 |
1697760000000 | 512.4 |
1698019200000 | 511.72 |
1698105600000 | 513 |
1698192000000 | 508.86 |
1698278400000 | 505.4 |
1698364800000 | 500.89 |
1698624000000 | 503.33 |
1698710400000 | 513.73 |
1698796800000 | 515.8 |
1698883200000 | 525.07 |
1698969600000 | 526.51 |
1699228800000 | 528.7 |
1699315200000 | 531.01 |
1699401600000 | 534.25 |
1699488000000 | 535.17 |
1699574400000 | 537.95 |
1699833600000 | 540.16 |
1699920000000 | 547.85 |
1700006400000 | 550.46 |
1700092800000 | 547.07 |
1700179200000 | 547.17 |
1700438400000 | 546.41 |
1700524800000 | 544.17 |
1700611200000 | 551.6 |
1700697600000 | 552.19 |
1700784000000 | 554.23 |
1701043200000 | 550.41 |
1701129600000 | 546.13 |
1701216000000 | 546.3099 |
1701302400000 | 549.71 |
1701388800000 | 552.52 |
1701648000000 | 548.07 |
1701734400000 | 547.33 |
1701820800000 | 548.55 |
1701907200000 | 537.86 |
1701993600000 | 541.27 |
1702252800000 | 553.85 |
1702339200000 | 555.01 |
1702425600000 | 557 |
1702512000000 | 549.03 |
1702598400000 | 548.22 |
1702857600000 | 553.12 |
1702944000000 | 559.8099 |
1703030400000 | 555.42 |
1703116800000 | 552.76 |
1703203200000 | 554.64 |
1703462400000 | 554.84 |
1703548800000 | 557.1 |
1703635200000 | 558.4299 |
1703721600000 | 553.79 |
1703808000000 | 553.08 |
1704153600000 | 551.38 |
1704240000000 | 552.04 |
1704326400000 | 557.94 |
1704412800000 | 555.87 |
1704672000000 | 559.6799 |
1704758400000 | 560.36 |
1704844800000 | 568.41 |
1704931200000 | 569.0599 |
1705017600000 | 567.96 |
1705276800000 | 570.6 |
1705363200000 | 573.2 |
1705449600000 | 574.8 |
1705536000000 | 579.14 |
1705622400000 | 584.73 |
1705881600000 | 588.8099 |
1705968000000 | 589.62 |
1706054400000 | 588.3099 |
1706140800000 | 592.51 |
1706227200000 | 595.61 |
1706486400000 | 595.76 |
1706572800000 | 597.6799 |
1706745600000 | 590.77 |
1706832000000 | 601.14 |
1707091200000 | 601.96 |
1707177600000 | 601.05 |
1707264000000 | 603.98 |
1707350400000 | 610.46 |
1707436800000 | 613.9299 |
1707696000000 | 613.78 |
1707782400000 | 612.49 |
1707868800000 | 617.75 |
1707955200000 | 619.04 |
1708041600000 | 620.9 |
1708300800000 | 620.98 |
1708387200000 | 616.41 |
1708473600000 | 615.12 |
1708560000000 | 628.19 |
1708646400000 | 631.28 |
1708905600000 | 632.48 |
1708992000000 | 631.48 |
1709078400000 | 630.82 |
1709164800000 | 626.88 |
1709251200000 | 634.39 |
1709510400000 | 638.61 |
1709596800000 | 632.1799 |
1709683200000 | 634.61 |
1709769600000 | 636.03 |
1709856000000 | 628.57 |
1710115200000 | 624.13 |
1710201600000 | 634.45 |
1710288000000 | 634.1799 |
1710374400000 | 632.13 |
1710460800000 | 630.4 |
1710720000000 | 631.78 |
1710806400000 | 639.4 |
1710892800000 | 646.16 |
1710979200000 | 650.23 |
1711065600000 | 645.65 |
1711324800000 | 644.08 |
1711411200000 | 644.22 |
1711497600000 | 646.71 |
1711584000000 | 647.01 |
1711670400000 | 647.25 |
1711929600000 | 645.1799 |
1712016000000 | 639.72 |
1712102400000 | 641.9 |
1712188800000 | 637.2 |
1712275200000 | 636.36 |
1712534400000 | 639.3 |
1712620800000 | 639.2 |
1712707200000 | 638.12 |
1712793600000 | 639.35 |
1712880000000 | 631.17 |
1713139200000 | 634.19 |
1713225600000 | 630.66 |
1713312000000 | 627.23 |
1713398400000 | 626.67 |
1713484800000 | 624.44 |
1713744000000 | 628.53 |
1713830400000 | 636.79 |
1713916800000 | 637.28 |
1714003200000 | 638.4 |
1714089600000 | 648.9 |
1714348800000 | 648.08 |
1714435200000 | 645.1 |
1714521600000 | 643.0599 |
1714608000000 | 631.85 |
1714694400000 | 633.75 |
1714953600000 | 643.69 |
1715040000000 | 650.38 |
1715126400000 | 654.6 |
1715212800000 | 656.11 |
1715299200000 | 661.85 |
1715558400000 | 662.84 |
1715644800000 | 666.05 |
1715731200000 | 669.98 |
1715817600000 | 669.39 |
1715904000000 | 669.39 |
1716163200000 | 673.15 |
1716249600000 | 671.7 |
1716336000000 | 672.72 |
1716422400000 | 674.4 |
1716508800000 | 674.28 |
1716768000000 | 674.51 |
1716854400000 | 671.35 |
1716940800000 | 665.75 |
1717027200000 | 661.02 |
1717113600000 | 668.08 |
1717372800000 | 665.82 |
1717459200000 | 660.65 |
1717545600000 | 674.49 |
1717632000000 | 675.58 |
1717718400000 | 676.97 |
1717977600000 | 676.5 |
1718064000000 | 675.03 |
1718150400000 | 678.05 |
1718236800000 | 677.92 |
1718323200000 | 676.44 |
1718582400000 | 681.64 |
1718668800000 | 688.14 |
1718755200000 | 687.67 |
1718841600000 | 691.63 |
1718928000000 | 692.0599 |
1719187200000 | 692.55 |
1719273600000 | 693.1 |
1719360000000 | 694.28 |
1719446400000 | 694.47 |
1719532800000 | 696.83 |
1719792000000 | 699.85 |
1719878400000 | 699.33 |
1719964800000 | 703.08 |
1720051200000 | 703.23 |
1720137600000 | 704.21 |
1720396800000 | 702.05 |
1720483200000 | 701.94 |
1720569600000 | 708.2 |
1720656000000 | 697.14 |
1720742400000 | 701.23 |
1721001600000 | 701.23 |
1721088000000 | 707.0599 |
1721174400000 | 690.08 |
1721260800000 | 683.46 |
1721347200000 | 680.4 |
1721606400000 | 686.41 |
1721692800000 | 679.11 |
1721779200000 | 657.83 |
1721865600000 | 654.98 |
1721952000000 | 662.33 |
1722211200000 | 663.41 |
1722297600000 | 665.04 |
1722384000000 | 658.62 |
1722470400000 | 646.64 |
1722556800000 | 617.89 |
1722816000000 | 586.09 |
1722902400000 | 599.83 |
1722988800000 | 612.0599 |
1723075200000 | 620.25 |
1723161600000 | 621.4299 |
1723420800000 | 625.75 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 21.1401315 | 19.5111435 |
2018 | -9.7621309 | -11.089158 |
2019 | 28.6133831 | 27.6483466 |
2020 | 11.4258136 | 11.1948023 |
2021 | 36.2000851 | 35.4094125 |
2022 | -9.4081482 | -5.9571209 |
2023 | 32.1616326 | 32.9311912 |
2024 | 34.8191713 | 40.2050823 |
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://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ADOBE | Technology | USA | 2.364% |
ROCHE HLDG P | Health Care | Switzerland | 2.252% |
SALESFORCE INC. | Technology | USA | 2.221% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.188% |
ABBVIE | Health Care | USA | 2.187% |
NOVARTIS | Health Care | Switzerland | 2.089% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.049% |
LINDE | Chemicals | USA | 2.027% |
ASTRAZENECA | Health Care | UK | 1.974% |
Oracle Corp. | Technology | USA | 1.960% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.