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 | 1,727,547.4 | 1,553,127.8 | 7,765.6 | 3,580.1 | 39,808.5 | 248.4 | 2.6 | 0.0 | 38.1 |
STOXX Global 1800 | 11,857,259.9 | 10,922,344.0 | 6,068.0 | 1,845.2 | 541,927.3 | 116.4 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 30.4 |
---|---|
Industrial Goods and Services | 22.9 |
Health Care | 13.0 |
Consumer Products and Services | 5.5 |
Insurance | 4.8 |
Financial Services | 4.2 |
Chemicals | 3.2 |
Retail | 2.6 |
Telecommunications | 2.5 |
Construction and Materials | 2.0 |
Country weighting
USA | 57.7 |
---|---|
Switzerland | 7.8 |
UK | 6.1 |
France | 5.2 |
Germany | 4.9 |
Japan | 4.2 |
Netherlands | 3.2 |
Denmark | 2.3 |
Italy | 2.1 |
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 | 1.3 | 25.0 | 25.8 | 66.6 | 152.6 | N/A | N/A | 25.8 | 18.5 | 20.3 |
STOXX Global 1800 | 3.0 | 27.8 | 27.7 | 61.2 | 125.0 | N/A | N/A | 28.2 | 17.4 | 17.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 15.8 | 18.4 | 21.0 | N/A | N/A | 1.3 | 0.7 | 0.8 |
STOXX Global 1800 | N/A | N/A | 15.8 | 18.1 | 20.6 | N/A | N/A | 1.4 | 0.7 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.2 | 4.1 | 4.1 | 4.4 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.8 | -0.6 | -0.4 | 0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of November 29, 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 | 23.9 | 20.6 | 23.9 | 23.9 | 5.2 | 2.5 | 3.0 | 24.2 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 2.4 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.17 |
1261440000000 | 102.37 |
1261526400000 | 102.56 |
1261612800000 | 103.21 |
1261699200000 | 103.22 |
1261958400000 | 103.47 |
1262044800000 | 104.03 |
1262131200000 | 104.46 |
1262217600000 | 104.69 |
1262563200000 | 105.12 |
1262649600000 | 103.96 |
1262736000000 | 105.05 |
1262822400000 | 105.64 |
1262908800000 | 105.7 |
1263168000000 | 105.45 |
1263254400000 | 103.58 |
1263340800000 | 104.47 |
1263427200000 | 104.79 |
1263513600000 | 103.59 |
1263772800000 | 103.76 |
1263859200000 | 104.93 |
1263945600000 | 103.57 |
1264032000000 | 102.22 |
1264118400000 | 99.5 |
1264377600000 | 99.42 |
1264464000000 | 98.55 |
1264550400000 | 98.61 |
1264636800000 | 98.25 |
1264723200000 | 98.56 |
1264982400000 | 99.32 |
1265068800000 | 99.98 |
1265155200000 | 100.33 |
1265241600000 | 97.06 |
1265328000000 | 95.08 |
1265587200000 | 94.75 |
1265673600000 | 95.49 |
1265760000000 | 95.92 |
1265846400000 | 96.57 |
1265932800000 | 96.83 |
1266192000000 | 96.84 |
1266278400000 | 98.3 |
1266364800000 | 99.67 |
1266451200000 | 100.32 |
1266537600000 | 101.18 |
1266796800000 | 100.6 |
1266883200000 | 98.71 |
1266969600000 | 99.04 |
1267056000000 | 96.98 |
1267142400000 | 97.73 |
1267401600000 | 98.94 |
1267488000000 | 99.1 |
1267574400000 | 99 |
1267660800000 | 99.44 |
1267747200000 | 102.57 |
1268006400000 | 102.63 |
1268092800000 | 101.84 |
1268179200000 | 103.41 |
1268265600000 | 103.51 |
1268352000000 | 104.05 |
1268611200000 | 103.25 |
1268697600000 | 104.13 |
1268784000000 | 104.73 |
1268870400000 | 104.6 |
1268956800000 | 104.26 |
1269216000000 | 104.02 |
1269302400000 | 104.71 |
1269388800000 | 105.51 |
1269475200000 | 106.81 |
1269561600000 | 106.58 |
1269820800000 | 107.17 |
1269907200000 | 107.6 |
1269993600000 | 108.04 |
1270080000000 | 109.45 |
1270166400000 | 109.45 |
1270425600000 | 110.25 |
1270512000000 | 109.57 |
1270598400000 | 108.84 |
1270684800000 | 108.34 |
1270771200000 | 109.63 |
1271030400000 | 109.93 |
1271116800000 | 109.73 |
1271203200000 | 111.03 |
1271289600000 | 110.9 |
1271376000000 | 108.4 |
1271635200000 | 108.13 |
1271721600000 | 110.23 |
1271808000000 | 109.74 |
1271894400000 | 109.12 |
1271980800000 | 111.23 |
1272240000000 | 111.13 |
1272326400000 | 108.14 |
1272412800000 | 107.85 |
1272499200000 | 109.44 |
1272585600000 | 108.36 |
1272844800000 | 109.29 |
1272931200000 | 106.64 |
1273017600000 | 105.38 |
1273104000000 | 101.77 |
1273190400000 | 96.59 |
1273449600000 | 103.9 |
1273536000000 | 102.42 |
1273622400000 | 104.28 |
1273708800000 | 102.84 |
1273795200000 | 99.62 |
1274054400000 | 99.9 |
1274140800000 | 99.83 |
1274227200000 | 97.13 |
1274313600000 | 92.62 |
1274400000000 | 93.7 |
1274659200000 | 93.78 |
1274745600000 | 91.64 |
1274832000000 | 92.85 |
1274918400000 | 95.85 |
1275004800000 | 95.62 |
1275264000000 | 95.8 |
1275350400000 | 95.64 |
1275436800000 | 97.88 |
1275523200000 | 99.08 |
1275609600000 | 95.87 |
1275868800000 | 94.16 |
1275955200000 | 93.64 |
1276041600000 | 94.94 |
1276128000000 | 96.99 |
1276214400000 | 97.65 |
1276473600000 | 98.75 |
1276560000000 | 99.68 |
1276646400000 | 100.25 |
1276732800000 | 99.8 |
1276819200000 | 99.96 |
1277078400000 | 100.47 |
1277164800000 | 98.67 |
1277251200000 | 97.6 |
1277337600000 | 95.61 |
1277424000000 | 95.47 |
1277683200000 | 95.83 |
1277769600000 | 92.14 |
1277856000000 | 91.83 |
1277942400000 | 90.16 |
1278028800000 | 90.92 |
1278288000000 | 90.73 |
1278374400000 | 91.68 |
1278460800000 | 93.32 |
1278547200000 | 95.61 |
1278633600000 | 96.01 |
1278892800000 | 96.1 |
1278979200000 | 97.24 |
1279065600000 | 98.08 |
1279152000000 | 97.24 |
1279238400000 | 94.02 |
1279497600000 | 94.33 |
1279584000000 | 95.04 |
1279670400000 | 94.5 |
1279756800000 | 96.3 |
1279843200000 | 96.93 |
1280102400000 | 97.74 |
1280188800000 | 98.19 |
1280275200000 | 97.45 |
1280361600000 | 96.5 |
1280448000000 | 95.88 |
1280707200000 | 97.9 |
1280793600000 | 97.22 |
1280880000000 | 97.92 |
1280966400000 | 97.29 |
1281052800000 | 96.27 |
1281312000000 | 97.87 |
1281398400000 | 97.01 |
1281484800000 | 93.96 |
1281571200000 | 94.11 |
1281657600000 | 94.14 |
1281916800000 | 93.4 |
1282003200000 | 94.74 |
1282089600000 | 94.48 |
1282176000000 | 92.99 |
1282262400000 | 92.9 |
1282521600000 | 92.22 |
1282608000000 | 89.73 |
1282694400000 | 90.16 |
1282780800000 | 90.53 |
1282867200000 | 91.9 |
1283126400000 | 90.99 |
1283212800000 | 89.88 |
1283299200000 | 93.07 |
1283385600000 | 93.31 |
1283472000000 | 94.29 |
1283731200000 | 94.37 |
1283817600000 | 92.74 |
1283904000000 | 93.53 |
1283990400000 | 93.93 |
1284076800000 | 94.63 |
1284336000000 | 95.21 |
1284422400000 | 94.8 |
1284508800000 | 98.19 |
1284595200000 | 98.13 |
1284681600000 | 98.33 |
1284940800000 | 99.55 |
1285027200000 | 98.97 |
1285113600000 | 98.31 |
1285200000000 | 97.62 |
1285286400000 | 99.34 |
1285545600000 | 98.97 |
1285632000000 | 98.89 |
1285718400000 | 98.49 |
1285804800000 | 98.18 |
1285891200000 | 98.25 |
1286150400000 | 97.63 |
1286236800000 | 99.09 |
1286323200000 | 99.2 |
1286409600000 | 98.67 |
1286496000000 | 98.31 |
1286755200000 | 98.73 |
1286841600000 | 98.28 |
1286928000000 | 99.48 |
1287014400000 | 99.42 |
1287100800000 | 99.57 |
1287360000000 | 99.53 |
1287446400000 | 98.84 |
1287532800000 | 98.87 |
1287619200000 | 99.64 |
1287705600000 | 99.54 |
1287964800000 | 99.11 |
1288051200000 | 99.65 |
1288137600000 | 99.24 |
1288224000000 | 98.73 |
1288310400000 | 98.38 |
1288569600000 | 98.66 |
1288656000000 | 99.75 |
1288742400000 | 100.48 |
1288828800000 | 101.51 |
1288915200000 | 102.23 |
1289174400000 | 101.54 |
1289260800000 | 100.84 |
1289347200000 | 102.59 |
1289433600000 | 101.83 |
1289520000000 | 100.85 |
1289779200000 | 101.54 |
1289865600000 | 100.08 |
1289952000000 | 100.03 |
1290038400000 | 102.23 |
1290124800000 | 102.17 |
1290384000000 | 101.88 |
1290470400000 | 99.49 |
1290556800000 | 101.01 |
1290643200000 | 101.34 |
1290729600000 | 100.9 |
1290988800000 | 100.25 |
1291075200000 | 98.93 |
1291161600000 | 101.19 |
1291248000000 | 102.27 |
1291334400000 | 101.36 |
1291593600000 | 101.06 |
1291680000000 | 102.07 |
1291766400000 | 103.4 |
1291852800000 | 103.12 |
1291939200000 | 103.55 |
1292198400000 | 103.75 |
1292284800000 | 103.82 |
1292371200000 | 103.88 |
1292457600000 | 104.28 |
1292544000000 | 103.97 |
1292803200000 | 103.44 |
1292889600000 | 104.03 |
1292976000000 | 103.7 |
1293062400000 | 103.13 |
1293148800000 | 103.15 |
1293408000000 | 102.95 |
1293494400000 | 101.98 |
1293580800000 | 102.14 |
1293667200000 | 101.55 |
1293753600000 | 100.94 |
1294012800000 | 102.09 |
1294099200000 | 102.51 |
1294185600000 | 103.82 |
1294272000000 | 103.43 |
1294358400000 | 102.99 |
1294617600000 | 102.22 |
1294704000000 | 103.79 |
1294790400000 | 104.88 |
1294876800000 | 104.94 |
1294963200000 | 105.29 |
1295222400000 | 105.04 |
1295308800000 | 106.24 |
1295395200000 | 104.79 |
1295481600000 | 105.09 |
1295568000000 | 105.4 |
1295827200000 | 105.76 |
1295913600000 | 105.4 |
1296000000000 | 105.78 |
1296086400000 | 106.8 |
1296172800000 | 104.17 |
1296432000000 | 104.34 |
1296518400000 | 105.52 |
1296604800000 | 105.78 |
1296691200000 | 105.84 |
1296777600000 | 106.27 |
1297036800000 | 107.23 |
1297123200000 | 107.06 |
1297209600000 | 107.73 |
1297296000000 | 108.07 |
1297382400000 | 108.6 |
1297641600000 | 108.64 |
1297728000000 | 109.22 |
1297814400000 | 109.92 |
1297900800000 | 109.55 |
1297987200000 | 110.18 |
1298246400000 | 109.5 |
1298332800000 | 107.68 |
1298419200000 | 106.28 |
1298505600000 | 105.3 |
1298592000000 | 106.26 |
1298851200000 | 107.38 |
1298937600000 | 106.71 |
1299024000000 | 106.3 |
1299110400000 | 108.59 |
1299196800000 | 108.4 |
1299456000000 | 107.29 |
1299542400000 | 108.33 |
1299628800000 | 108.4 |
1299715200000 | 107.14 |
1299801600000 | 105.43 |
1300060800000 | 104.71 |
1300147200000 | 101.77 |
1300233600000 | 99.38 |
1300320000000 | 98.94 |
1300406400000 | 102.75 |
1300665600000 | 104.33 |
1300752000000 | 104.1 |
1300838400000 | 104.05 |
1300924800000 | 105.09 |
1301011200000 | 105.46 |
1301270400000 | 105.96 |
1301356800000 | 107.11 |
1301443200000 | 108.82 |
1301529600000 | 108.58 |
1301616000000 | 111.4 |
1301875200000 | 111.4 |
1301961600000 | 112.12 |
1302048000000 | 114.26 |
1302134400000 | 113.36 |
1302220800000 | 113.56 |
1302480000000 | 113.18 |
1302566400000 | 110.65 |
1302652800000 | 111.69 |
1302739200000 | 110.42 |
1302825600000 | 110.69 |
1303084800000 | 107.56 |
1303171200000 | 108.77 |
1303257600000 | 111.12 |
1303344000000 | 110.91 |
1303430400000 | 110.92 |
1303689600000 | 110.9 |
1303776000000 | 111.53 |
1303862400000 | 113.44 |
1303948800000 | 112.8 |
1304035200000 | 112.48 |
1304294400000 | 112.78 |
1304380800000 | 111.79 |
1304467200000 | 110.83 |
1304553600000 | 108.77 |
1304640000000 | 110.22 |
1304899200000 | 109.77 |
1304985600000 | 110.75 |
1305072000000 | 111.02 |
1305158400000 | 110.3 |
1305244800000 | 109.86 |
1305504000000 | 109.81 |
1305590400000 | 109.82 |
1305676800000 | 110.55 |
1305763200000 | 111.79 |
1305849600000 | 110.67 |
1306108800000 | 109.04 |
1306195200000 | 109.78 |
1306281600000 | 109.8 |
1306368000000 | 109.2 |
1306454400000 | 109.66 |
1306713600000 | 109.65 |
1306800000000 | 111.38 |
1306886400000 | 109.34 |
1306972800000 | 108.71 |
1307059200000 | 107.74 |
1307318400000 | 106.85 |
1307404800000 | 107.23 |
1307491200000 | 105.68 |
1307577600000 | 106.59 |
1307664000000 | 104.89 |
1307923200000 | 105.15 |
1308009600000 | 106.97 |
1308096000000 | 105.26 |
1308182400000 | 104.46 |
1308268800000 | 104.22 |
1308528000000 | 104.57 |
1308614400000 | 106.22 |
1308700800000 | 105.53 |
1308787200000 | 104.8 |
1308873600000 | 104.05 |
1309132800000 | 105.49 |
1309219200000 | 106.57 |
1309305600000 | 108.07 |
1309392000000 | 109.39 |
1309478400000 | 110.73 |
1309737600000 | 110.97 |
1309824000000 | 111.18 |
1309910400000 | 110.56 |
1309996800000 | 112.14 |
1310083200000 | 110.33 |
1310342400000 | 107.69 |
1310428800000 | 105.9 |
1310515200000 | 106.4 |
1310601600000 | 105.83 |
1310688000000 | 105.87 |
1310947200000 | 104.56 |
1311033600000 | 106.08 |
1311120000000 | 106.15 |
1311206400000 | 107.26 |
1311292800000 | 107.48 |
1311552000000 | 107.08 |
1311638400000 | 106.72 |
1311724800000 | 104.46 |
1311811200000 | 103.88 |
1311897600000 | 102.58 |
1312156800000 | 100.48 |
1312243200000 | 99.16 |
1312329600000 | 98.9 |
1312416000000 | 97.52 |
1312502400000 | 96.04 |
1312761600000 | 90.38 |
1312848000000 | 92.48 |
1312934400000 | 88.43 |
1313020800000 | 92.18 |
1313107200000 | 93.63 |
1313366400000 | 94.98 |
1313452800000 | 94.43 |
1313539200000 | 94.26 |
1313625600000 | 89.75 |
1313712000000 | 88.42 |
1313971200000 | 89.52 |
1314057600000 | 91.24 |
1314144000000 | 92.48 |
1314230400000 | 91.7 |
1314316800000 | 91.71 |
1314576000000 | 94.19 |
1314662400000 | 94.15 |
1314748800000 | 95.16 |
1314835200000 | 95.11 |
1314921600000 | 92.67 |
1315180800000 | 91.19 |
1315267200000 | 90.73 |
1315353600000 | 93.61 |
1315440000000 | 93.51 |
1315526400000 | 91 |
1315785600000 | 89.42 |
1315872000000 | 90.14 |
1315958400000 | 91.15 |
1316044800000 | 93.19 |
1316131200000 | 93.75 |
1316390400000 | 91.59 |
1316476800000 | 92.63 |
1316563200000 | 90.62 |
1316649600000 | 86.79 |
1316736000000 | 87.31 |
1316995200000 | 88.74 |
1317081600000 | 91.78 |
1317168000000 | 90.24 |
1317254400000 | 91.19 |
1317340800000 | 89.34 |
1317600000000 | 86.65 |
1317686400000 | 86.67 |
1317772800000 | 88.87 |
1317859200000 | 90.66 |
1317945600000 | 91.35 |
1318204800000 | 93.77 |
1318291200000 | 93.57 |
1318377600000 | 95.77 |
1318464000000 | 94.56 |
1318550400000 | 96.85 |
1318809600000 | 94.55 |
1318896000000 | 94.99 |
1318982400000 | 95.08 |
1319068800000 | 94.32 |
1319155200000 | 95.8 |
1319414400000 | 96.85 |
1319500800000 | 95.25 |
1319587200000 | 95.68 |
1319673600000 | 99.34 |
1319760000000 | 99.4 |
1320019200000 | 99.77 |
1320105600000 | 96.58 |
1320192000000 | 97.75 |
1320278400000 | 99.34 |
1320364800000 | 99.12 |
1320624000000 | 99.05 |
1320710400000 | 99.73 |
1320796800000 | 96.76 |
1320883200000 | 96.73 |
1320969600000 | 98.61 |
1321228800000 | 97.49 |
1321315200000 | 97.36 |
1321401600000 | 96.49 |
1321488000000 | 95.22 |
1321574400000 | 94.65 |
1321833600000 | 92.39 |
1321920000000 | 92.39 |
1322006400000 | 90.91 |
1322092800000 | 90.26 |
1322179200000 | 90.83 |
1322438400000 | 94.41 |
1322524800000 | 94.39 |
1322611200000 | 98.02 |
1322697600000 | 98.02 |
1322784000000 | 98.36 |
1323043200000 | 99.07 |
1323129600000 | 98.53 |
1323216000000 | 98.85 |
1323302400000 | 96.83 |
1323388800000 | 98.19 |
1323648000000 | 96.77 |
1323734400000 | 96.07 |
1323820800000 | 94.64 |
1323907200000 | 94.99 |
1323993600000 | 94.72 |
1324252800000 | 94.42 |
1324339200000 | 96.58 |
1324425600000 | 96.06 |
1324512000000 | 96.88 |
1324598400000 | 97.69 |
1324857600000 | 97.69 |
1324944000000 | 97.49 |
1325030400000 | 96.56 |
1325116800000 | 97.06 |
1325203200000 | 96.41 |
1325462400000 | 96.75 |
1325548800000 | 97.99 |
1325635200000 | 97.53 |
1325721600000 | 97.55 |
1325808000000 | 97.3 |
1326067200000 | 97.23 |
1326153600000 | 98.28 |
1326240000000 | 98.02 |
1326326400000 | 98.25 |
1326412800000 | 97.74 |
1326672000000 | 97.72 |
1326758400000 | 98.7 |
1326844800000 | 99.54 |
1326931200000 | 100.7 |
1327017600000 | 100.82 |
1327276800000 | 101.04 |
1327363200000 | 101.83 |
1327449600000 | 102.68 |
1327536000000 | 102.28 |
1327622400000 | 100.99 |
1327881600000 | 100.03 |
1327968000000 | 100.17 |
1328054400000 | 101.71 |
1328140800000 | 101.86 |
1328227200000 | 103.7 |
1328486400000 | 103.33 |
1328572800000 | 104.31 |
1328659200000 | 104.28 |
1328745600000 | 105.24 |
1328832000000 | 104.67 |
1329091200000 | 105.03 |
1329177600000 | 106.15 |
1329264000000 | 105.97 |
1329350400000 | 107.06 |
1329436800000 | 108.47 |
1329696000000 | 109.36 |
1329782400000 | 109.31 |
1329868800000 | 109.68 |
1329955200000 | 110.03 |
1330041600000 | 111.51 |
1330300800000 | 111.05 |
1330387200000 | 111.49 |
1330473600000 | 111.76 |
1330560000000 | 112.36 |
1330646400000 | 112.54 |
1330905600000 | 112.19 |
1330992000000 | 108.66 |
1331078400000 | 109.56 |
1331164800000 | 112.37 |
1331251200000 | 113.82 |
1331510400000 | 113.56 |
1331596800000 | 115.86 |
1331683200000 | 117.2 |
1331769600000 | 117.2 |
1331856000000 | 117.84 |
1332115200000 | 118.05 |
1332201600000 | 117.62 |
1332288000000 | 117.54 |
1332374400000 | 115.22 |
1332460800000 | 115.42 |
1332720000000 | 117.88 |
1332806400000 | 118.05 |
1332892800000 | 116.94 |
1332979200000 | 115.53 |
1333065600000 | 116.41 |
1333324800000 | 117.25 |
1333411200000 | 117.06 |
1333497600000 | 114.99 |
1333584000000 | 114.89 |
1333670400000 | 114.89 |
1333929600000 | 112.76 |
1334016000000 | 110.11 |
1334102400000 | 111.29 |
1334188800000 | 112.91 |
1334275200000 | 111.58 |
1334534400000 | 111.07 |
1334620800000 | 113.43 |
1334707200000 | 113.79 |
1334793600000 | 113.57 |
1334880000000 | 114.3 |
1335139200000 | 111.59 |
1335225600000 | 112.47 |
1335312000000 | 113.94 |
1335398400000 | 113.71 |
1335484800000 | 113.66 |
1335744000000 | 112.37 |
1335830400000 | 113.3 |
1335916800000 | 113.1 |
1336003200000 | 113.1 |
1336089600000 | 110.43 |
1336348800000 | 110.23 |
1336435200000 | 108.83 |
1336521600000 | 107.81 |
1336608000000 | 108.6 |
1336694400000 | 108.82 |
1336953600000 | 107.21 |
1337040000000 | 107.22 |
1337126400000 | 106.8 |
1337212800000 | 104.12 |
1337299200000 | 102.57 |
1337558400000 | 103.99 |
1337644800000 | 105.56 |
1337731200000 | 103.23 |
1337817600000 | 103.91 |
1337904000000 | 103.9 |
1338163200000 | 103.89 |
1338249600000 | 104.92 |
1338336000000 | 102.26 |
1338422400000 | 101.1 |
1338508800000 | 98.28 |
1338768000000 | 98.62 |
1338854400000 | 99.57 |
1338940800000 | 102.35 |
1339027200000 | 103.8 |
1339113600000 | 103.73 |
1339372800000 | 103.08 |
1339459200000 | 103.94 |
1339545600000 | 103.62 |
1339632000000 | 103.59 |
1339718400000 | 103.89 |
1339977600000 | 104.5 |
1340064000000 | 106.41 |
1340150400000 | 106.96 |
1340236800000 | 106.13 |
1340323200000 | 106.23 |
1340582400000 | 103.29 |
1340668800000 | 103.42 |
1340755200000 | 104.73 |
1340841600000 | 103.48 |
1340928000000 | 107.6 |
1341187200000 | 107.21 |
1341273600000 | 108.92 |
1341360000000 | 108.64 |
1341446400000 | 108.34 |
1341532800000 | 106.4 |
1341792000000 | 106.25 |
1341878400000 | 105.74 |
1341964800000 | 105.83 |
1342051200000 | 104.36 |
1342137600000 | 106.09 |
1342396800000 | 105.31 |
1342483200000 | 106.03 |
1342569600000 | 107.3 |
1342656000000 | 107.94 |
1342742400000 | 106.28 |
1343001600000 | 104.25 |
1343088000000 | 103.17 |
1343174400000 | 103.38 |
1343260800000 | 106.04 |
1343347200000 | 108.52 |
1343606400000 | 107.97 |
1343692800000 | 107.02 |
1343779200000 | 107.23 |
1343865600000 | 105.99 |
1343952000000 | 109 |
1344211200000 | 108.87 |
1344297600000 | 110.07 |
1344384000000 | 109.63 |
1344470400000 | 110.03 |
1344556800000 | 109.51 |
1344816000000 | 109.51 |
1344902400000 | 110.35 |
1344988800000 | 110.57 |
1345075200000 | 111.82 |
1345161600000 | 112.41 |
1345420800000 | 112.09 |
1345507200000 | 112.37 |
1345593600000 | 111.53 |
1345680000000 | 110.05 |
1345766400000 | 110.77 |
1346025600000 | 110.9 |
1346112000000 | 110.47 |
1346198400000 | 110.88 |
1346284800000 | 109.65 |
1346371200000 | 110.02 |
1346630400000 | 110.22 |
1346716800000 | 109.69 |
1346803200000 | 109.63 |
1346889600000 | 112.87 |
1346976000000 | 112.01 |
1347235200000 | 111.93 |
1347321600000 | 111.67 |
1347408000000 | 111.89 |
1347494400000 | 112.16 |
1347580800000 | 114.87 |
1347840000000 | 115.28 |
1347926400000 | 114.55 |
1348012800000 | 114.25 |
1348099200000 | 113.73 |
1348185600000 | 113.83 |
1348444800000 | 112.99 |
1348531200000 | 112.79 |
1348617600000 | 111.19 |
1348704000000 | 111.82 |
1348790400000 | 111.4 |
1349049600000 | 112.64 |
1349136000000 | 112.65 |
1349222400000 | 113.38 |
1349308800000 | 114.14 |
1349395200000 | 115.12 |
1349654400000 | 113.53 |
1349740800000 | 112.28 |
1349827200000 | 111.77 |
1349913600000 | 112.56 |
1350000000000 | 112.11 |
1350259200000 | 113.4 |
1350345600000 | 115.17 |
1350432000000 | 115.14 |
1350518400000 | 115.71 |
1350604800000 | 114.34 |
1350864000000 | 114.82 |
1350950400000 | 113.1 |
1351036800000 | 113.13 |
1351123200000 | 114.04 |
1351209600000 | 113.11 |
1351468800000 | 113.29 |
1351555200000 | 113.51 |
1351641600000 | 113.54 |
1351728000000 | 115.27 |
1351814400000 | 115.31 |
1352073600000 | 114.58 |
1352160000000 | 115.44 |
1352246400000 | 112.85 |
1352332800000 | 111.88 |
1352419200000 | 111.51 |
1352678400000 | 111.49 |
1352764800000 | 111.46 |
1352851200000 | 111.21 |
1352937600000 | 112.02 |
1353024000000 | 112.08 |
1353283200000 | 114.15 |
1353369600000 | 115.18 |
1353456000000 | 116.55 |
1353542400000 | 117.39 |
1353628800000 | 118.56 |
1353888000000 | 118 |
1353974400000 | 117.96 |
1354060800000 | 117.96 |
1354147200000 | 119.34 |
1354233600000 | 119.63 |
1354492800000 | 119.45 |
1354579200000 | 118.84 |
1354665600000 | 119.8 |
1354752000000 | 120.14 |
1354838400000 | 120.25 |
1355097600000 | 120.53 |
1355184000000 | 121.49 |
1355270400000 | 122.28 |
1355356800000 | 122.81 |
1355443200000 | 122.38 |
1355702400000 | 123.53 |
1355788800000 | 125.13 |
1355875200000 | 125.61 |
1355961600000 | 125.78 |
1356048000000 | 124.45 |
1356307200000 | 125.35 |
1356393600000 | 125.37 |
1356480000000 | 125.75 |
1356566400000 | 126.52 |
1356652800000 | 125.78 |
1356912000000 | 127.43 |
1357084800000 | 131.4 |
1357171200000 | 130.47 |
1357257600000 | 132.43 |
1357516800000 | 131.72 |
1357603200000 | 130.31 |
1357689600000 | 131.95 |
1357776000000 | 133.37 |
1357862400000 | 135.29 |
1358121600000 | 135.6 |
1358208000000 | 134.76 |
1358294400000 | 134.33 |
1358380800000 | 136.77 |
1358467200000 | 137.32 |
1358726400000 | 137.29 |
1358812800000 | 135.67 |
1358899200000 | 135.82 |
1358985600000 | 138.96 |
1359072000000 | 141.6 |
1359331200000 | 140.64 |
1359417600000 | 141.32 |
1359504000000 | 141.79 |
1359590400000 | 141.76 |
1359676800000 | 145.52 |
1359936000000 | 143.62 |
1360022400000 | 145.64 |
1360108800000 | 145.69 |
1360195200000 | 144.29 |
1360281600000 | 144.59 |
1360540800000 | 144.81 |
1360627200000 | 144.87 |
1360713600000 | 145.7 |
1360800000000 | 144.75 |
1360886400000 | 146 |
1361145600000 | 146.18 |
1361232000000 | 146.69 |
1361318400000 | 146.28 |
1361404800000 | 143.1 |
1361491200000 | 144.71 |
1361750400000 | 144.73 |
1361836800000 | 140.57 |
1361923200000 | 142.03 |
1362009600000 | 143.55 |
1362096000000 | 145.25 |
1362355200000 | 145.46 |
1362441600000 | 147.53 |
1362528000000 | 147.8 |
1362614400000 | 149.92 |
1362700800000 | 152.22 |
1362960000000 | 152.54 |
1363046400000 | 152.53 |
1363132800000 | 152.43 |
1363219200000 | 153.66 |
1363305600000 | 152.05 |
1363564800000 | 150.43 |
1363651200000 | 149.74 |
1363737600000 | 151.74 |
1363824000000 | 149.5 |
1363910400000 | 149.64 |
1364169600000 | 148.52 |
1364256000000 | 149.35 |
1364342400000 | 149.17 |
1364428800000 | 150 |
1364515200000 | 150 |
1364774400000 | 148.45 |
1364860800000 | 150.11 |
1364947200000 | 148.09 |
1365033600000 | 153.05 |
1365120000000 | 153.35 |
1365379200000 | 156.75 |
1365465600000 | 157.3 |
1365552000000 | 160.42 |
1365638400000 | 161.52 |
1365724800000 | 159.45 |
1365984000000 | 155.57 |
1366070400000 | 156.25 |
1366156800000 | 153.8 |
1366243200000 | 154.23 |
1366329600000 | 156.61 |
1366588800000 | 156.75 |
1366675200000 | 158.9 |
1366761600000 | 159.29 |
1366848000000 | 160.21 |
1366934400000 | 156.96 |
1367193600000 | 159.14 |
1367280000000 | 158.73 |
1367366400000 | 157.71 |
1367452800000 | 159.26 |
1367539200000 | 162.62 |
1367798400000 | 162.84 |
1367884800000 | 162.92 |
1367971200000 | 164.02 |
1368057600000 | 164.45 |
1368144000000 | 168.7 |
1368403200000 | 168.61 |
1368489600000 | 170.35 |
1368576000000 | 171.28 |
1368662400000 | 170.05 |
1368748800000 | 172.23 |
1369008000000 | 171.54 |
1369094400000 | 172.48 |
1369180800000 | 173.44 |
1369267200000 | 168.5 |
1369353600000 | 167.89 |
1369612800000 | 167.93 |
1369699200000 | 171.2 |
1369785600000 | 167.42 |
1369872000000 | 168.55 |
1369958400000 | 166.22 |
1370217600000 | 164.43 |
1370304000000 | 165.27 |
1370390400000 | 161.42 |
1370476800000 | 160.51 |
1370563200000 | 160.77 |
1370822400000 | 163.94 |
1370908800000 | 158.95 |
1370995200000 | 156.38 |
1371081600000 | 155.21 |
1371168000000 | 155.65 |
1371427200000 | 157.08 |
1371513600000 | 159.18 |
1371600000000 | 157.16 |
1371686400000 | 156.91 |
1371772800000 | 155.04 |
1372032000000 | 152.77 |
1372118400000 | 154.6 |
1372204800000 | 155.72 |
1372291200000 | 158.41 |
1372377600000 | 158.85 |
1372636800000 | 160.63 |
1372723200000 | 161.29 |
1372809600000 | 159.5 |
1372896000000 | 161.23 |
1372982400000 | 162.58 |
1373241600000 | 164.18 |
1373328000000 | 164.85 |
1373414400000 | 164.13 |
1373500800000 | 164.5 |
1373587200000 | 165.61 |
1373846400000 | 166.6 |
1373932800000 | 165.53 |
1374019200000 | 166.72 |
1374105600000 | 168.58 |
1374192000000 | 168.91 |
1374451200000 | 167.62 |
1374537600000 | 167.89 |
1374624000000 | 168.86 |
1374710400000 | 167.97 |
1374796800000 | 165.65 |
1375056000000 | 165.21 |
1375142400000 | 165.47 |
1375228800000 | 165.89 |
1375315200000 | 169.21 |
1375401600000 | 168.84 |
1375660800000 | 168.45 |
1375747200000 | 166.49 |
1375833600000 | 164.1 |
1375920000000 | 163.92 |
1376006400000 | 164.47 |
1376265600000 | 164.75 |
1376352000000 | 167.98 |
1376438400000 | 167.55 |
1376524800000 | 165.02 |
1376611200000 | 164.81 |
1376870400000 | 165.28 |
1376956800000 | 164.03 |
1377043200000 | 163.84 |
1377129600000 | 166.56 |
1377216000000 | 166.91 |
1377475200000 | 166.94 |
1377561600000 | 162.26 |
1377648000000 | 162.62 |
1377734400000 | 163.93 |
1377820800000 | 162.29 |
1378080000000 | 165.56 |
1378166400000 | 166.74 |
1378252800000 | 167.58 |
1378339200000 | 168.49 |
1378425600000 | 166.98 |
1378684800000 | 169.4 |
1378771200000 | 172.58 |
1378857600000 | 172.69 |
1378944000000 | 171.03 |
1379030400000 | 171.64 |
1379289600000 | 172.72 |
1379376000000 | 173.85 |
1379462400000 | 174.4 |
1379548800000 | 176.76 |
1379635200000 | 176.08 |
1379894400000 | 173.7 |
1379980800000 | 173.58 |
1380067200000 | 173.03 |
1380153600000 | 173.71 |
1380240000000 | 172.28 |
1380499200000 | 171.06 |
1380585600000 | 172.05 |
1380672000000 | 170.09 |
1380758400000 | 169.11 |
1380844800000 | 169.16 |
1381104000000 | 167.78 |
1381190400000 | 166.05 |
1381276800000 | 165.6 |
1381363200000 | 170.32 |
1381449600000 | 171.9 |
1381708800000 | 171.95 |
1381795200000 | 172.07 |
1381881600000 | 173.75 |
1381968000000 | 172.95 |
1382054400000 | 174.13 |
1382313600000 | 175.35 |
1382400000000 | 176.67 |
1382486400000 | 174.47 |
1382572800000 | 175.21 |
1382659200000 | 175.51 |
1382918400000 | 176.57 |
1383004800000 | 177.87 |
1383091200000 | 177.52 |
1383177600000 | 176.58 |
1383264000000 | 177.33 |
1383523200000 | 177.59 |
1383609600000 | 177.04 |
1383696000000 | 178.32 |
1383782400000 | 177.35 |
1383868800000 | 178.21 |
1384128000000 | 179.13 |
1384214400000 | 179.53 |
1384300800000 | 179.6 |
1384387200000 | 181.86 |
1384473600000 | 183.51 |
1384732800000 | 183.51 |
1384819200000 | 183.28 |
1384905600000 | 182.13 |
1384992000000 | 184.56 |
1385078400000 | 185.96 |
1385337600000 | 187.04 |
1385424000000 | 186.36 |
1385510400000 | 188.49 |
1385596800000 | 189.01 |
1385683200000 | 189.36 |
1385942400000 | 189.77 |
1386028800000 | 187.43 |
1386115200000 | 186.72 |
1386201600000 | 185.39 |
1386288000000 | 188.47 |
1386547200000 | 189.49 |
1386633600000 | 188.44 |
1386720000000 | 186.02 |
1386806400000 | 185.4 |
1386892800000 | 185.76 |
1387152000000 | 187.2 |
1387238400000 | 185.86 |
1387324800000 | 189.51 |
1387411200000 | 192.48 |
1387497600000 | 193.31 |
1387756800000 | 194.51 |
1387843200000 | 195.38 |
1387929600000 | 195.38 |
1388016000000 | 196.98 |
1388102400000 | 198.71 |
1388361600000 | 199.32 |
1388448000000 | 199.96 |
1388620800000 | 197.6 |
1388707200000 | 196.85 |
1388966400000 | 196.01 |
1389052800000 | 196.95 |
1389139200000 | 197.19 |
1389225600000 | 196.77 |
1389312000000 | 196.74 |
1389571200000 | 193.98 |
1389657600000 | 195.68 |
1389744000000 | 197.92 |
1389830400000 | 197.11 |
1389916800000 | 196.96 |
1390176000000 | 196.67 |
1390262400000 | 197.25 |
1390348800000 | 197.34 |
1390435200000 | 195.05 |
1390521600000 | 188.75 |
1390780800000 | 187.34 |
1390867200000 | 188.71 |
1390953600000 | 186.31 |
1391040000000 | 187.97 |
1391126400000 | 185.35 |
1391385600000 | 181.05 |
1391472000000 | 181.35 |
1391558400000 | 181.14 |
1391644800000 | 185.2 |
1391731200000 | 187.71 |
1391990400000 | 187.84 |
1392076800000 | 190.7 |
1392163200000 | 191.16 |
1392249600000 | 191.57 |
1392336000000 | 192.09 |
1392595200000 | 192.53 |
1392681600000 | 193.65 |
1392768000000 | 192.99 |
1392854400000 | 193.82 |
1392940800000 | 194.92 |
1393200000000 | 195.85 |
1393286400000 | 195.57 |
1393372800000 | 195.43 |
1393459200000 | 195.41 |
1393545600000 | 196.65 |
1393804800000 | 192.75 |
1393891200000 | 197.02 |
1393977600000 | 197.23 |
1394064000000 | 199.56 |
1394150400000 | 199.24 |
1394409600000 | 198.65 |
1394496000000 | 198.1 |
1394582400000 | 196.71 |
1394668800000 | 193.62 |
1394755200000 | 191.53 |
1395014400000 | 193.97 |
1395100800000 | 194.69 |
1395187200000 | 194.45 |
1395273600000 | 195.76 |
1395360000000 | 195.16 |
1395619200000 | 193.79 |
1395705600000 | 195.38 |
1395792000000 | 195.52 |
1395878400000 | 194.97 |
1395964800000 | 197.44 |
1396224000000 | 198.95 |
1396310400000 | 201.1 |
1396396800000 | 201.62 |
1396483200000 | 201.53 |
1396569600000 | 199.65 |
1396828800000 | 197.04 |
1396915200000 | 195.75 |
1397001600000 | 197.1 |
1397088000000 | 193.96 |
1397174400000 | 192.12 |
1397433600000 | 193.6 |
1397520000000 | 193.39 |
1397606400000 | 196.25 |
1397692800000 | 196.61 |
1397779200000 | 196.62 |
1398038400000 | 197.54 |
1398124800000 | 199.12 |
1398211200000 | 197.96 |
1398297600000 | 197.86 |
1398384000000 | 196.14 |
1398643200000 | 198.12 |
1398729600000 | 198.98 |
1398816000000 | 199.08 |
1398902400000 | 199.49 |
1398988800000 | 199.11 |
1399248000000 | 198.92 |
1399334400000 | 197.01 |
1399420800000 | 197.76 |
1399507200000 | 197.93 |
1399593600000 | 197.98 |
1399852800000 | 200.54 |
1399939200000 | 201.02 |
1400025600000 | 199.79 |
1400112000000 | 198.09 |
1400198400000 | 198.52 |
1400457600000 | 198.04 |
1400544000000 | 197.23 |
1400630400000 | 198.77 |
1400716800000 | 199.53 |
1400803200000 | 200.3 |
1401062400000 | 200.8 |
1401148800000 | 201.79 |
1401235200000 | 200.68 |
1401321600000 | 201.29 |
1401408000000 | 202.22 |
1401667200000 | 203.36 |
1401753600000 | 203.57 |
1401840000000 | 204.16 |
1401926400000 | 204.39 |
1402012800000 | 205.61 |
1402272000000 | 205.76 |
1402358400000 | 205.28 |
1402444800000 | 203.65 |
1402531200000 | 202.78 |
1402617600000 | 203.57 |
1402876800000 | 203.35 |
1402963200000 | 204.28 |
1403049600000 | 205.15 |
1403136000000 | 205.39 |
1403222400000 | 206.02 |
1403481600000 | 205 |
1403568000000 | 204.53 |
1403654400000 | 203.8 |
1403740800000 | 203.07 |
1403827200000 | 203.55 |
1404086400000 | 203.62 |
1404172800000 | 205.25 |
1404259200000 | 206.11 |
1404345600000 | 208.26 |
1404432000000 | 207.97 |
1404691200000 | 206.47 |
1404777600000 | 204.57 |
1404864000000 | 205.47 |
1404950400000 | 203.23 |
1405036800000 | 203.56 |
1405296000000 | 205.46 |
1405382400000 | 204.76 |
1405468800000 | 206.33 |
1405555200000 | 204.38 |
1405641600000 | 205.06 |
1405900800000 | 204.32 |
1405987200000 | 205.96 |
1406073600000 | 206.42 |
1406160000000 | 206.89 |
1406246400000 | 205.69 |
1406505600000 | 205.58 |
1406592000000 | 205.61 |
1406678400000 | 206.6 |
1406764800000 | 203.47 |
1406851200000 | 201.65 |
1407110400000 | 202.04 |
1407196800000 | 201.98 |
1407283200000 | 200.51 |
1407369600000 | 198.65 |
1407456000000 | 198.89 |
1407715200000 | 200.88 |
1407801600000 | 200.57 |
1407888000000 | 202.15 |
1407974400000 | 203.1 |
1408060800000 | 202.64 |
1408320000000 | 204.85 |
1408406400000 | 206.52 |
1408492800000 | 207.85 |
1408579200000 | 209.55 |
1408665600000 | 209.55 |
1408924800000 | 210.27 |
1409011200000 | 211.02 |
1409097600000 | 211.01 |
1409184000000 | 210.1 |
1409270400000 | 210.73 |
1409529600000 | 211.5 |
1409616000000 | 213.12 |
1409702400000 | 213.56 |
1409788800000 | 213.69 |
1409875200000 | 213.12 |
1410134400000 | 213.47 |
1410220800000 | 214.12 |
1410307200000 | 215.26 |
1410393600000 | 215.68 |
1410480000000 | 216.08 |
1410739200000 | 215.85 |
1410825600000 | 216.44 |
1410912000000 | 217.37 |
1410998400000 | 220.99 |
1411084800000 | 220.8 |
1411344000000 | 219.46 |
1411430400000 | 217.66 |
1411516800000 | 219.02 |
1411603200000 | 215.68 |
1411689600000 | 217.35 |
1411948800000 | 217.12 |
1412035200000 | 217.48 |
1412121600000 | 214.79 |
1412208000000 | 211.6 |
1412294400000 | 215.41 |
1412553600000 | 214.47 |
1412640000000 | 210.32 |
1412726400000 | 212.06 |
1412812800000 | 209.34 |
1412899200000 | 205.75 |
1413158400000 | 202.91 |
1413244800000 | 202.59 |
1413331200000 | 198.71 |
1413417600000 | 198.59 |
1413504000000 | 203.09 |
1413763200000 | 204.03 |
1413849600000 | 207 |
1413936000000 | 207.02 |
1414022400000 | 210.6 |
1414108800000 | 211.65 |
1414368000000 | 210.9 |
1414454400000 | 213.9 |
1414540800000 | 214.54 |
1414627200000 | 216.85 |
1414713600000 | 225.24 |
1414972800000 | 228.28 |
1415059200000 | 226.33 |
1415145600000 | 230.18 |
1415232000000 | 231 |
1415318400000 | 230.99 |
1415577600000 | 231.97 |
1415664000000 | 234.78 |
1415750400000 | 233.36 |
1415836800000 | 235.05 |
1415923200000 | 236.35 |
1416182400000 | 236.58 |
1416268800000 | 238.55 |
1416355200000 | 240.4 |
1416441600000 | 241.7 |
1416528000000 | 241.96 |
1416787200000 | 244.49 |
1416873600000 | 243.61 |
1416960000000 | 244.04 |
1417046400000 | 244.62 |
1417132800000 | 246.79 |
1417392000000 | 244.8 |
1417478400000 | 247.49 |
1417564800000 | 249.25 |
1417651200000 | 248.63 |
1417737600000 | 252.51 |
1417996800000 | 249.72 |
1418083200000 | 244.93 |
1418169600000 | 241.76 |
1418256000000 | 244 |
1418342400000 | 238.41 |
1418601600000 | 235.62 |
1418688000000 | 233.91 |
1418774400000 | 236.16 |
1418860800000 | 244.95 |
1418947200000 | 246.42 |
1419206400000 | 249.1 |
1419292800000 | 250.65 |
1419379200000 | 250.37 |
1419465600000 | 250.35 |
1419552000000 | 250.56 |
1419811200000 | 251.05 |
1419897600000 | 246.9 |
1419984000000 | 246.63 |
1420156800000 | 245.82 |
1420416000000 | 239.9 |
1420502400000 | 235.69 |
1420588800000 | 238.83 |
1420675200000 | 244.01 |
1420761600000 | 240.75 |
1421020800000 | 240.03 |
1421107200000 | 240.33 |
1421193600000 | 235.24 |
1421280000000 | 234.99 |
1421366400000 | 238.57 |
1421625600000 | 239.54 |
1421712000000 | 241.45 |
1421798400000 | 241.35 |
1421884800000 | 243.73 |
1421971200000 | 242.86 |
1422230400000 | 244.79 |
1422316800000 | 241.59 |
1422403200000 | 240 |
1422489600000 | 241.26 |
1422576000000 | 236.65 |
1422835200000 | 238.48 |
1422921600000 | 241.99 |
1423008000000 | 242.05 |
1423094400000 | 243.83 |
1423180800000 | 245.62 |
1423440000000 | 243.18 |
1423526400000 | 246.9 |
1423612800000 | 248.71 |
1423699200000 | 248.66 |
1423785600000 | 248.98 |
1424044800000 | 248.23 |
1424131200000 | 249.7 |
1424217600000 | 250.69 |
1424304000000 | 251.09 |
1424390400000 | 252.03 |
1424649600000 | 252.88 |
1424736000000 | 254.33 |
1424822400000 | 254.09 |
1424908800000 | 254.75 |
1424995200000 | 255.06 |
1425254400000 | 257.36 |
1425340800000 | 254.18 |
1425427200000 | 253.61 |
1425513600000 | 255.45 |
1425600000000 | 254.15 |
1425859200000 | 254.64 |
1425945600000 | 250.15 |
1426032000000 | 250.17 |
1426118400000 | 252.02 |
1426204800000 | 250.36 |
1426464000000 | 254.47 |
1426550400000 | 253.3 |
1426636800000 | 254.72 |
1426723200000 | 254.75 |
1426809600000 | 257.04 |
1427068800000 | 255.8 |
1427155200000 | 255.44 |
1427241600000 | 250.87 |
1427328000000 | 248.58 |
1427414400000 | 250.02 |
1427673600000 | 253.57 |
1427760000000 | 251.15 |
1427846400000 | 250.03 |
1427932800000 | 251.72 |
1428019200000 | 251.81 |
1428278400000 | 252.16 |
1428364800000 | 255.14 |
1428451200000 | 255.18 |
1428537600000 | 256.64 |
1428624000000 | 258.33 |
1428883200000 | 257.19 |
1428969600000 | 255.34 |
1429056000000 | 255.99 |
1429142400000 | 256.4 |
1429228800000 | 253.12 |
1429488000000 | 255.57 |
1429574400000 | 256.94 |
1429660800000 | 258.15 |
1429747200000 | 257.7 |
1429833600000 | 256.35 |
1430092800000 | 257.1 |
1430179200000 | 256.16 |
1430265600000 | 254.84 |
1430352000000 | 254.78 |
1430438400000 | 257.61 |
1430697600000 | 258.62 |
1430784000000 | 255.44 |
1430870400000 | 254.39 |
1430956800000 | 254.34 |
1431043200000 | 259.05 |
1431302400000 | 258.43 |
1431388800000 | 257.38 |
1431475200000 | 256.35 |
1431561600000 | 259.1 |
1431648000000 | 260.15 |
1431907200000 | 261.38 |
1431993600000 | 262.77 |
1432080000000 | 263.68 |
1432166400000 | 264.31 |
1432252800000 | 263.42 |
1432512000000 | 263.43 |
1432598400000 | 263.56 |
1432684800000 | 267.48 |
1432771200000 | 268.13 |
1432857600000 | 265.34 |
1433116800000 | 266.06 |
1433203200000 | 265.53 |
1433289600000 | 267.29 |
1433376000000 | 265.79 |
1433462400000 | 265.59 |
1433721600000 | 263.6 |
1433808000000 | 261.51 |
1433894400000 | 261.87 |
1433980800000 | 264.7 |
1434067200000 | 262.08 |
1434326400000 | 260.43 |
1434412800000 | 261.78 |
1434499200000 | 263.5 |
1434585600000 | 263.94 |
1434672000000 | 262.1 |
1434931200000 | 266.38 |
1435017600000 | 267.2 |
1435104000000 | 266.29 |
1435190400000 | 264.53 |
1435276800000 | 264.41 |
1435536000000 | 255.78 |
1435622400000 | 254.51 |
1435708800000 | 257.91 |
1435795200000 | 257.35 |
1435881600000 | 256.15 |
1436140800000 | 254.18 |
1436227200000 | 252.15 |
1436313600000 | 247.72 |
1436400000000 | 250.03 |
1436486400000 | 257.36 |
1436745600000 | 260.99 |
1436832000000 | 262.04 |
1436918400000 | 263.08 |
1437004800000 | 264.81 |
1437091200000 | 263.85 |
1437350400000 | 264.87 |
1437436800000 | 262.64 |
1437523200000 | 262.01 |
1437609600000 | 261.2 |
1437696000000 | 257.19 |
1437955200000 | 254.65 |
1438041600000 | 258.43 |
1438128000000 | 260.94 |
1438214400000 | 261.77 |
1438300800000 | 262.31 |
1438560000000 | 262.23 |
1438646400000 | 262.01 |
1438732800000 | 265.54 |
1438819200000 | 262.46 |
1438905600000 | 260.98 |
1439164800000 | 264.31 |
1439251200000 | 262 |
1439337600000 | 258.45 |
1439424000000 | 259.75 |
1439510400000 | 259.99 |
1439769600000 | 260.95 |
1439856000000 | 260.87 |
1439942400000 | 258.01 |
1440028800000 | 252.39 |
1440115200000 | 243.61 |
1440374400000 | 228.53 |
1440460800000 | 230.66 |
1440547200000 | 233.34 |
1440633600000 | 240.31 |
1440720000000 | 241.32 |
1440979200000 | 239.79 |
1441065600000 | 231.65 |
1441152000000 | 234.83 |
1441238400000 | 236.5 |
1441324800000 | 230.32 |
1441584000000 | 231.16 |
1441670400000 | 236.92 |
1441756800000 | 238.38 |
1441843200000 | 238.23 |
1441929600000 | 238.11 |
1442188800000 | 235.98 |
1442275200000 | 238.41 |
1442361600000 | 242.56 |
1442448000000 | 242.88 |
1442534400000 | 237.78 |
1442793600000 | 239.08 |
1442880000000 | 233.62 |
1442966400000 | 234.35 |
1443052800000 | 230.76 |
1443139200000 | 235.15 |
1443398400000 | 229.26 |
1443484800000 | 229.23 |
1443571200000 | 233.42 |
1443657600000 | 233.3 |
1443744000000 | 235.03 |
1444003200000 | 241.62 |
1444089600000 | 241.32 |
1444176000000 | 242.13 |
1444262400000 | 244.05 |
1444348800000 | 246.36 |
1444608000000 | 246.09 |
1444694400000 | 244.13 |
1444780800000 | 241.69 |
1444867200000 | 242.77 |
1444953600000 | 245.12 |
1445212800000 | 245.89 |
1445299200000 | 246.73 |
1445385600000 | 246.24 |
1445472000000 | 250.08 |
1445558400000 | 253.45 |
1445817600000 | 252.72 |
1445904000000 | 250.8 |
1445990400000 | 253.59 |
1446076800000 | 253.72 |
1446163200000 | 252.09 |
1446422400000 | 253.27 |
1446508800000 | 254.1 |
1446595200000 | 253.95 |
1446681600000 | 253.53 |
1446768000000 | 255.52 |
1447027200000 | 253.62 |
1447113600000 | 253.4 |
1447200000000 | 252.92 |
1447286400000 | 250.23 |
1447372800000 | 246.54 |
1447632000000 | 249.22 |
1447718400000 | 251.74 |
1447804800000 | 253.6 |
1447891200000 | 253.1 |
1447977600000 | 254.38 |
1448236800000 | 254.11 |
1448323200000 | 251.88 |
1448409600000 | 254.29 |
1448496000000 | 254.35 |
1448582400000 | 254.5 |
1448841600000 | 255 |
1448928000000 | 255.88 |
1449014400000 | 255.86 |
1449100800000 | 252.13 |
1449187200000 | 255.58 |
1449446400000 | 255.45 |
1449532800000 | 252.22 |
1449619200000 | 249.27 |
1449705600000 | 247.94 |
1449792000000 | 243.09 |
1450051200000 | 242.34 |
1450137600000 | 246.85 |
1450224000000 | 249.86 |
1450310400000 | 248.88 |
1450396800000 | 243.46 |
1450656000000 | 243.72 |
1450742400000 | 245.03 |
1450828800000 | 248.02 |
1450915200000 | 247.08 |
1451001600000 | 247.07 |
1451260800000 | 246.65 |
1451347200000 | 249.67 |
1451433600000 | 248.53 |
1451520000000 | 245.49 |
1451865600000 | 238.36 |
1451952000000 | 238 |
1452038400000 | 234.5 |
1452124800000 | 229.18 |
1452211200000 | 226.19 |
1452470400000 | 225.19 |
1452556800000 | 228.83 |
1452643200000 | 226.07 |
1452729600000 | 226.36 |
1452816000000 | 219.98 |
1453075200000 | 220.38 |
1453161600000 | 222.62 |
1453248000000 | 216.73 |
1453334400000 | 220.17 |
1453420800000 | 226.64 |
1453680000000 | 224.71 |
1453766400000 | 226.54 |
1453852800000 | 226.51 |
1453939200000 | 225.35 |
1454025600000 | 234.67 |
1454284800000 | 235.64 |
1454371200000 | 229.98 |
1454457600000 | 226.38 |
1454544000000 | 225.93 |
1454630400000 | 221.54 |
1454889600000 | 214.14 |
1454976000000 | 213.07 |
1455062400000 | 213.36 |
1455148800000 | 205.75 |
1455235200000 | 210.56 |
1455494400000 | 215.77 |
1455580800000 | 216.81 |
1455667200000 | 222.02 |
1455753600000 | 220.66 |
1455840000000 | 218.94 |
1456099200000 | 221.9 |
1456185600000 | 217.99 |
1456272000000 | 215.29 |
1456358400000 | 221.36 |
1456444800000 | 223.9 |
1456704000000 | 220.44 |
1456790400000 | 226.16 |
1456876800000 | 226.78 |
1456963200000 | 226.93 |
1457049600000 | 228.59 |
1457308800000 | 228.33 |
1457395200000 | 225.07 |
1457481600000 | 226.5 |
1457568000000 | 227.08 |
1457654400000 | 231.48 |
1457913600000 | 231.9 |
1458000000000 | 229.14 |
1458086400000 | 231.34 |
1458172800000 | 229.39 |
1458259200000 | 230.66 |
1458518400000 | 230.87 |
1458604800000 | 230.97 |
1458691200000 | 231.62 |
1458777600000 | 230.46 |
1458864000000 | 230.46 |
1459123200000 | 232.33 |
1459209600000 | 234.19 |
1459296000000 | 235.5 |
1459382400000 | 234.72 |
1459468800000 | 234.25 |
1459728000000 | 232.24 |
1459814400000 | 227.73 |
1459900800000 | 228.64 |
1459987200000 | 222.16 |
1460073600000 | 224.22 |
1460332800000 | 223.08 |
1460419200000 | 225.87 |
1460505600000 | 229.93 |
1460592000000 | 229.67 |
1460678400000 | 228.61 |
1460937600000 | 230.03 |
1461024000000 | 233.16 |
1461110400000 | 233.27 |
1461196800000 | 232.9 |
1461283200000 | 236.99 |
1461542400000 | 235.5 |
1461628800000 | 236.34 |
1461715200000 | 237.01 |
1461801600000 | 230.56 |
1461888000000 | 225.58 |
1462147200000 | 226.03 |
1462233600000 | 223.23 |
1462320000000 | 222.95 |
1462406400000 | 223.64 |
1462492800000 | 222.39 |
1462752000000 | 226.87 |
1462838400000 | 230.49 |
1462924800000 | 227.62 |
1463011200000 | 227.2 |
1463097600000 | 226.61 |
1463356800000 | 227.87 |
1463443200000 | 226.63 |
1463529600000 | 228.26 |
1463616000000 | 227.03 |
1463702400000 | 230.09 |
1463961600000 | 227.22 |
1464048000000 | 231.6 |
1464134400000 | 233.75 |
1464220800000 | 233.18 |
1464307200000 | 234.04 |
1464566400000 | 236.84 |
1464652800000 | 235.96 |
1464739200000 | 232.95 |
1464825600000 | 231.53 |
1464912000000 | 228.2 |
1465171200000 | 230.12 |
1465257600000 | 230.58 |
1465344000000 | 230.03 |
1465430400000 | 228.12 |
1465516800000 | 225.8 |
1465776000000 | 221.94 |
1465862400000 | 218.86 |
1465948800000 | 219.24 |
1466035200000 | 214.71 |
1466121600000 | 216.44 |
1466380800000 | 221.07 |
1466467200000 | 221.46 |
1466553600000 | 222.03 |
1466640000000 | 227.48 |
1466726400000 | 208.47 |
1466985600000 | 201.53 |
1467072000000 | 207.86 |
1467158400000 | 212.41 |
1467244800000 | 214.51 |
1467331200000 | 215.83 |
1467590400000 | 215.22 |
1467676800000 | 211.16 |
1467763200000 | 209.21 |
1467849600000 | 209.84 |
1467936000000 | 212.25 |
1468195200000 | 218.26 |
1468281600000 | 224.26 |
1468368000000 | 224.09 |
1468454400000 | 227.62 |
1468540800000 | 228.07 |
1468800000000 | 228.78 |
1468886400000 | 229.02 |
1468972800000 | 231.71 |
1469059200000 | 230.43 |
1469145600000 | 231.16 |
1469404800000 | 231.03 |
1469491200000 | 228.45 |
1469577600000 | 230.79 |
1469664000000 | 229.81 |
1469750400000 | 225.94 |
1470009600000 | 225.56 |
1470096000000 | 221.04 |
1470182400000 | 221.49 |
1470268800000 | 221.32 |
1470355200000 | 224.18 |
1470614400000 | 225.27 |
1470700800000 | 224.91 |
1470787200000 | 223.57 |
1470873600000 | 225.39 |
1470960000000 | 224.32 |
1471219200000 | 225.32 |
1471305600000 | 223.19 |
1471392000000 | 222.17 |
1471478400000 | 222.77 |
1471564800000 | 222.54 |
1471824000000 | 223.11 |
1471910400000 | 223.9 |
1471996800000 | 223.61 |
1472083200000 | 222.89 |
1472169600000 | 222.96 |
1472428800000 | 226.1 |
1472515200000 | 227.45 |
1472601600000 | 227.95 |
1472688000000 | 228.11 |
1472774400000 | 231.8 |
1473033600000 | 230.13 |
1473120000000 | 228 |
1473206400000 | 227.02 |
1473292800000 | 225.89 |
1473379200000 | 223.17 |
1473638400000 | 222.96 |
1473724800000 | 221.08 |
1473811200000 | 221.82 |
1473897600000 | 223.17 |
1473984000000 | 221.46 |
1474243200000 | 221.44 |
1474329600000 | 221.51 |
1474416000000 | 221.16 |
1474502400000 | 224.25 |
1474588800000 | 223.06 |
1474848000000 | 219.82 |
1474934400000 | 220.4 |
1475020800000 | 221.83 |
1475107200000 | 223.2 |
1475193600000 | 223.64 |
1475452800000 | 223.83 |
1475539200000 | 225.97 |
1475625600000 | 227.73 |
1475712000000 | 228.06 |
1475798400000 | 224.94 |
1476057600000 | 226.61 |
1476144000000 | 223.8 |
1476230400000 | 223.93 |
1476316800000 | 221.93 |
1476403200000 | 224.58 |
1476662400000 | 222.85 |
1476748800000 | 224.74 |
1476835200000 | 223.53 |
1476921600000 | 224.47 |
1477008000000 | 223.78 |
1477267200000 | 225.43 |
1477353600000 | 224.55 |
1477440000000 | 223.89 |
1477526400000 | 224.8 |
1477612800000 | 224.56 |
1477872000000 | 223.75 |
1477958400000 | 221.34 |
1478044800000 | 217.8 |
1478131200000 | 216.82 |
1478217600000 | 216.05 |
1478476800000 | 223.4 |
1478563200000 | 224.62 |
1478649600000 | 225.61 |
1478736000000 | 229.65 |
1478822400000 | 229.94 |
1479081600000 | 232.75 |
1479168000000 | 234.87 |
1479254400000 | 235.94 |
1479340800000 | 237.29 |
1479427200000 | 238.89 |
1479686400000 | 240.76 |
1479772800000 | 242.27 |
1479859200000 | 245.25 |
1479945600000 | 246.47 |
1480032000000 | 247.29 |
1480291200000 | 244.19 |
1480377600000 | 246.83 |
1480464000000 | 247.73 |
1480550400000 | 247.06 |
1480636800000 | 246.18 |
1480896000000 | 248.89 |
1480982400000 | 248.84 |
1481068800000 | 251.43 |
1481155200000 | 252.86 |
1481241600000 | 255.95 |
1481500800000 | 256.23 |
1481587200000 | 258.19 |
1481673600000 | 256.39 |
1481760000000 | 263.46 |
1481846400000 | 262.4 |
1482105600000 | 259.66 |
1482192000000 | 262.98 |
1482278400000 | 261.73 |
1482364800000 | 261.15 |
1482451200000 | 261.07 |
1482710400000 | 261.07 |
1482796800000 | 262.49 |
1482883200000 | 260.79 |
1482969600000 | 258.86 |
1483056000000 | 258.88 |
1483315200000 | 259.29 |
1483401600000 | 262.54 |
1483488000000 | 262.86 |
1483574400000 | 259.74 |
1483660800000 | 262.59 |
1483920000000 | 262.21 |
1484006400000 | 260.42 |
1484092800000 | 262.47 |
1484179200000 | 257.17 |
1484265600000 | 260.27 |
1484524800000 | 257.48 |
1484611200000 | 254.84 |
1484697600000 | 255.72 |
1484784000000 | 259.59 |
1484870400000 | 259.43 |
1485129600000 | 254.06 |
1485216000000 | 256.21 |
1485302400000 | 259.01 |
1485388800000 | 260.52 |
1485475200000 | 261.61 |
1485734400000 | 257.55 |
1485820800000 | 254.6 |
1485907200000 | 256.68 |
1485993600000 | 254.29 |
1486080000000 | 255.98 |
1486339200000 | 254.47 |
1486425600000 | 254.47 |
1486512000000 | 254.37 |
1486598400000 | 258.16 |
1486684800000 | 260.12 |
1486944000000 | 262.25 |
1487030400000 | 263.96 |
1487116800000 | 266.27 |
1487203200000 | 263.57 |
1487289600000 | 262.53 |
1487548800000 | 263.25 |
1487635200000 | 265.27 |
1487721600000 | 264.85 |
1487808000000 | 263.23 |
1487894400000 | 262.57 |
1488153600000 | 262.6 |
1488240000000 | 261.59 |
1488326400000 | 268.75 |
1488412800000 | 269.05 |
1488499200000 | 269.31 |
1488758400000 | 267.17 |
1488844800000 | 267.08 |
1488931200000 | 268.77 |
1489017600000 | 269.58 |
1489104000000 | 271.26 |
1489363200000 | 271.03 |
1489449600000 | 270.14 |
1489536000000 | 271.94 |
1489622400000 | 269.35 |
1489708800000 | 268.41 |
1489968000000 | 267.96 |
1490054400000 | 264.31 |
1490140800000 | 262.52 |
1490227200000 | 263.03 |
1490313600000 | 262.84 |
1490572800000 | 261.75 |
1490659200000 | 262.61 |
1490745600000 | 263.44 |
1490832000000 | 264.77 |
1490918400000 | 264.87 |
1491177600000 | 262.75 |
1491264000000 | 261.81 |
1491350400000 | 262.59 |
1491436800000 | 262.34 |
1491523200000 | 261.93 |
1491782400000 | 262.9 |
1491868800000 | 259.58 |
1491955200000 | 258.51 |
1492041600000 | 256.86 |
1492128000000 | 256.85 |
1492387200000 | 256.68 |
1492473600000 | 256.6 |
1492560000000 | 257.64 |
1492646400000 | 260.54 |
1492732800000 | 259.54 |
1492992000000 | 266.14 |
1493078400000 | 270.08 |
1493164800000 | 271.75 |
1493251200000 | 271.29 |
1493337600000 | 271.59 |
1493596800000 | 271.94 |
1493683200000 | 274.4 |
1493769600000 | 274.62 |
1493856000000 | 276.8 |
1493942400000 | 277.89 |
1494201600000 | 277.04 |
1494288000000 | 280.68 |
1494374400000 | 280.82 |
1494460800000 | 279.09 |
1494547200000 | 278.69 |
1494806400000 | 281.24 |
1494892800000 | 280.36 |
1494979200000 | 272.47 |
1495065600000 | 271.67 |
1495152000000 | 274.74 |
1495411200000 | 275.22 |
1495497600000 | 275.66 |
1495584000000 | 278.33 |
1495670400000 | 279.69 |
1495756800000 | 277.75 |
1496016000000 | 277.87 |
1496102400000 | 277.05 |
1496188800000 | 276.79 |
1496275200000 | 280.33 |
1496361600000 | 279.87 |
1496620800000 | 279.31 |
1496707200000 | 275.26 |
1496793600000 | 275.67 |
1496880000000 | 277.51 |
1496966400000 | 278.45 |
1497225600000 | 275.17 |
1497312000000 | 277.32 |
1497398400000 | 275.57 |
1497484800000 | 277.51 |
1497571200000 | 279.04 |
1497830400000 | 283.34 |
1497916800000 | 282.28 |
1498003200000 | 282.65 |
1498089600000 | 282.51 |
1498176000000 | 282.85 |
1498435200000 | 283.44 |
1498521600000 | 283.43 |
1498608000000 | 285.46 |
1498694400000 | 283.66 |
1498780800000 | 283.83 |
1499040000000 | 286.45 |
1499126400000 | 285.53 |
1499212800000 | 287.02 |
1499299200000 | 285.3 |
1499385600000 | 288.42 |
1499644800000 | 289.42 |
1499731200000 | 289.51 |
1499817600000 | 288.89 |
1499904000000 | 290.13 |
1499990400000 | 289.9 |
1500249600000 | 290.53 |
1500336000000 | 287.89 |
1500422400000 | 288.62 |
1500508800000 | 289.47 |
1500595200000 | 286.67 |
1500854400000 | 285.34 |
1500940800000 | 287.67 |
1501027200000 | 288.92 |
1501113600000 | 287.51 |
1501200000000 | 285.68 |
1501459200000 | 284.89 |
1501545600000 | 285.55 |
1501632000000 | 286.31 |
1501718400000 | 286.05 |
1501804800000 | 288.29 |
1502064000000 | 288.86 |
1502150400000 | 287.86 |
1502236800000 | 285.85 |
1502323200000 | 280.36 |
1502409600000 | 279.57 |
1502668800000 | 283.4 |
1502755200000 | 285.45 |
1502841600000 | 287.36 |
1502928000000 | 281.94 |
1503014400000 | 277.93 |
1503273600000 | 278.54 |
1503360000000 | 282.52 |
1503446400000 | 280.19 |
1503532800000 | 281 |
1503619200000 | 281.66 |
1503878400000 | 282.14 |
1503964800000 | 280.49 |
1504051200000 | 284.83 |
1504137600000 | 286.64 |
1504224000000 | 288.1 |
1504483200000 | 286.14 |
1504569600000 | 283.45 |
1504656000000 | 284.4 |
1504742400000 | 285.45 |
1504828800000 | 284.3 |
1505088000000 | 290.2 |
1505174400000 | 293.84 |
1505260800000 | 294.92 |
1505347200000 | 294.84 |
1505433600000 | 296.69 |
1505692800000 | 298.76 |
1505779200000 | 298.69 |
1505865600000 | 298.82 |
1505952000000 | 300.42 |
1506038400000 | 300.11 |
1506297600000 | 298.55 |
1506384000000 | 298.71 |
1506470400000 | 300.21 |
1506556800000 | 301.49 |
1506643200000 | 302.71 |
1506902400000 | 304.07 |
1506988800000 | 305.07 |
1507075200000 | 305.61 |
1507161600000 | 305.34 |
1507248000000 | 305.6 |
1507507200000 | 305.53 |
1507593600000 | 305.01 |
1507680000000 | 306.08 |
1507766400000 | 306.41 |
1507852800000 | 305.85 |
1508112000000 | 304.73 |
1508198400000 | 306.41 |
1508284800000 | 309.18 |
1508371200000 | 308.72 |
1508457600000 | 311.39 |
1508716800000 | 311.7 |
1508803200000 | 312.22 |
1508889600000 | 310.77 |
1508976000000 | 312.47 |
1509062400000 | 312.55 |
1509321600000 | 310.5 |
1509408000000 | 312.72 |
1509494400000 | 314.56 |
1509580800000 | 313.65 |
1509667200000 | 314.87 |
1509926400000 | 314.45 |
1510012800000 | 313.99 |
1510099200000 | 312.68 |
1510185600000 | 310.44 |
1510272000000 | 309.88 |
1510531200000 | 309.86 |
1510617600000 | 310.25 |
1510704000000 | 307.84 |
1510790400000 | 310.2 |
1510876800000 | 308.23 |
1511136000000 | 309.4 |
1511222400000 | 311.16 |
1511308800000 | 308.12 |
1511395200000 | 307.44 |
1511481600000 | 309.45 |
1511740800000 | 307.49 |
1511827200000 | 310.35 |
1511913600000 | 311.49 |
1512000000000 | 314.08 |
1512086400000 | 314.6 |
1512345600000 | 314.63 |
1512432000000 | 313.96 |
1512518400000 | 311.98 |
1512604800000 | 314.46 |
1512691200000 | 318.38 |
1512950400000 | 318.72 |
1513036800000 | 319.75 |
1513123200000 | 318.44 |
1513209600000 | 316.16 |
1513296000000 | 317.57 |
1513555200000 | 319.91 |
1513641600000 | 320.85 |
1513728000000 | 321.88 |
1513814400000 | 322.39 |
1513900800000 | 321.61 |
1514160000000 | 321.63 |
1514246400000 | 321.56 |
1514332800000 | 322.44 |
1514419200000 | 321.73 |
1514505600000 | 320.37 |
1514851200000 | 320.43 |
1514937600000 | 323.68 |
1515024000000 | 327.16 |
1515110400000 | 331.42 |
1515369600000 | 330.54 |
1515456000000 | 329.51 |
1515542400000 | 325.43 |
1515628800000 | 326.49 |
1515715200000 | 329.17 |
1515974400000 | 327.91 |
1516060800000 | 327.96 |
1516147200000 | 331.26 |
1516233600000 | 332.54 |
1516320000000 | 333.92 |
1516579200000 | 336 |
1516665600000 | 336.37 |
1516752000000 | 332.05 |
1516838400000 | 330.68 |
1516924800000 | 334.65 |
1517184000000 | 334.27 |
1517270400000 | 329.75 |
1517356800000 | 330.81 |
1517443200000 | 330.9 |
1517529600000 | 327.91 |
1517788800000 | 317.14 |
1517875200000 | 314.46 |
1517961600000 | 315.96 |
1518048000000 | 306.42 |
1518134400000 | 306.86 |
1518393600000 | 310.19 |
1518480000000 | 307.68 |
1518566400000 | 310.65 |
1518652800000 | 313.32 |
1518739200000 | 313.99 |
1518998400000 | 314.35 |
1519084800000 | 315.56 |
1519171200000 | 316.06 |
1519257600000 | 313.79 |
1519344000000 | 316.18 |
1519603200000 | 320.29 |
1519689600000 | 319.56 |
1519776000000 | 313.57 |
1519862400000 | 309.35 |
1519948800000 | 305.07 |
1520208000000 | 308.84 |
1520294400000 | 311.04 |
1520380800000 | 311.21 |
1520467200000 | 312.81 |
1520553600000 | 319.33 |
1520812800000 | 317.97 |
1520899200000 | 317.24 |
1520985600000 | 314.84 |
1521072000000 | 315.03 |
1521158400000 | 315.02 |
1521417600000 | 311.26 |
1521504000000 | 313.75 |
1521590400000 | 312.51 |
1521676800000 | 302.66 |
1521763200000 | 296.35 |
1522022400000 | 302.19 |
1522108800000 | 301.58 |
1522195200000 | 301.83 |
1522281600000 | 305.05 |
1522368000000 | 305.23 |
1522627200000 | 300.74 |
1522713600000 | 302.69 |
1522800000000 | 304.65 |
1522886400000 | 309.66 |
1522972800000 | 304.49 |
1523232000000 | 305.76 |
1523318400000 | 310.81 |
1523404800000 | 307.93 |
1523491200000 | 311.69 |
1523577600000 | 311.79 |
1523836800000 | 312.44 |
1523923200000 | 315.28 |
1524009600000 | 315.97 |
1524096000000 | 314.47 |
1524182400000 | 312.94 |
1524441600000 | 315.05 |
1524528000000 | 315.12 |
1524614400000 | 315.07 |
1524700800000 | 318.42 |
1524787200000 | 318.91 |
1525046400000 | 318.25 |
1525132800000 | 319.26 |
1525219200000 | 319.22 |
1525305600000 | 315.81 |
1525392000000 | 318.67 |
1525651200000 | 319.81 |
1525737600000 | 319.86 |
1525824000000 | 322.66 |
1525910400000 | 324.8 |
1525996800000 | 325.87 |
1526256000000 | 327.06 |
1526342400000 | 326.72 |
1526428800000 | 327.77 |
1526515200000 | 330.13 |
1526601600000 | 329.16 |
1526860800000 | 332.07 |
1526947200000 | 331.49 |
1527033600000 | 327.85 |
1527120000000 | 325.04 |
1527206400000 | 325.62 |
1527465600000 | 325.34 |
1527552000000 | 319.64 |
1527638400000 | 322.7 |
1527724800000 | 320.26 |
1527811200000 | 326.45 |
1528070400000 | 328.75 |
1528156800000 | 329.37 |
1528243200000 | 333.12 |
1528329600000 | 331.9 |
1528416000000 | 330.06 |
1528675200000 | 333.11 |
1528761600000 | 334.61 |
1528848000000 | 334.79 |
1528934400000 | 334.88 |
1529020800000 | 334.85 |
1529280000000 | 332.8 |
1529366400000 | 327.65 |
1529452800000 | 328.52 |
1529539200000 | 326.52 |
1529625600000 | 327.38 |
1529884800000 | 321.67 |
1529971200000 | 322.3 |
1530057600000 | 321.75 |
1530144000000 | 321.46 |
1530230400000 | 325.38 |
1530489600000 | 323.93 |
1530576000000 | 323.97 |
1530662400000 | 323.04 |
1530748800000 | 325.95 |
1530835200000 | 328.92 |
1531094400000 | 332.63 |
1531180800000 | 335.31 |
1531267200000 | 332.62 |
1531353600000 | 339.21 |
1531440000000 | 340.04 |
1531699200000 | 339.75 |
1531785600000 | 342.31 |
1531872000000 | 343.84 |
1531958400000 | 342.93 |
1532044800000 | 340.02 |
1532304000000 | 338.09 |
1532390400000 | 338.38 |
1532476800000 | 339.79 |
1532563200000 | 340.75 |
1532649600000 | 338.33 |
1532908800000 | 336.38 |
1532995200000 | 340.36 |
1533081600000 | 339.46 |
1533168000000 | 337.63 |
1533254400000 | 338.3 |
1533513600000 | 338.9 |
1533600000000 | 340.13 |
1533686400000 | 339.35 |
1533772800000 | 339.05 |
1533859200000 | 334.07 |
1534118400000 | 333.32 |
1534204800000 | 335.4 |
1534291200000 | 330.03 |
1534377600000 | 333.96 |
1534464000000 | 333.62 |
1534723200000 | 335.48 |
1534809600000 | 337.21 |
1534896000000 | 338.41 |
1534982400000 | 340.65 |
1535068800000 | 342.66 |
1535328000000 | 345.28 |
1535414400000 | 346.49 |
1535500800000 | 349.6 |
1535587200000 | 346.99 |
1535673600000 | 344.81 |
1535932800000 | 344.99 |
1536019200000 | 343.67 |
1536105600000 | 341.81 |
1536192000000 | 339.01 |
1536278400000 | 338.71 |
1536537600000 | 340.37 |
1536624000000 | 341.23 |
1536710400000 | 341.49 |
1536796800000 | 345.49 |
1536883200000 | 347.54 |
1537142400000 | 346.13 |
1537228800000 | 348.72 |
1537315200000 | 348.8 |
1537401600000 | 352.49 |
1537488000000 | 354.07 |
1537747200000 | 352.91 |
1537833600000 | 354.26 |
1537920000000 | 355.09 |
1538006400000 | 355.48 |
1538092800000 | 356 |
1538352000000 | 358.2 |
1538438400000 | 355.58 |
1538524800000 | 356.7 |
1538611200000 | 350.85 |
1538697600000 | 348.3 |
1538956800000 | 343.53 |
1539043200000 | 342.99 |
1539129600000 | 331.69 |
1539216000000 | 323.83 |
1539302400000 | 327.07 |
1539561600000 | 324.55 |
1539648000000 | 333.08 |
1539734400000 | 331.28 |
1539820800000 | 327.91 |
1539907200000 | 325.96 |
1540166400000 | 326.51 |
1540252800000 | 320.37 |
1540339200000 | 314.31 |
1540425600000 | 317.69 |
1540512000000 | 311.04 |
1540771200000 | 312.9 |
1540857600000 | 316.5 |
1540944000000 | 321.18 |
1541030400000 | 324.76 |
1541116800000 | 325.54 |
1541376000000 | 325.89 |
1541462400000 | 327.76 |
1541548800000 | 333.62 |
1541635200000 | 334.71 |
1541721600000 | 331.57 |
1541980800000 | 325.33 |
1542067200000 | 327.15 |
1542153600000 | 325.39 |
1542240000000 | 325.64 |
1542326400000 | 324.43 |
1542585600000 | 319.08 |
1542672000000 | 314.09 |
1542758400000 | 316.92 |
1542844800000 | 316.51 |
1542931200000 | 315.73 |
1543190400000 | 322.11 |
1543276800000 | 322.74 |
1543363200000 | 328.78 |
1543449600000 | 326.94 |
1543536000000 | 329.5299 |
1543795200000 | 334.16 |
1543881600000 | 324.51 |
1543968000000 | 323.18 |
1544054400000 | 317.83 |
1544140800000 | 313.72 |
1544400000000 | 313.04 |
1544486400000 | 315.06 |
1544572800000 | 318.85 |
1544659200000 | 319.76 |
1544745600000 | 313.81 |
1545004800000 | 307.67 |
1545091200000 | 305.9 |
1545177600000 | 302.97 |
1545264000000 | 296.2 |
1545350400000 | 290.61 |
1545609600000 | 284.77 |
1545696000000 | 283.94 |
1545782400000 | 291.6 |
1545868800000 | 294.16 |
1545955200000 | 294.89 |
1546214400000 | 295.42 |
1546387200000 | 293.01 |
1546473600000 | 282.7799 |
1546560000000 | 292.77 |
1546819200000 | 296.05 |
1546905600000 | 299.43 |
1546992000000 | 301.2 |
1547078400000 | 302.41 |
1547164800000 | 303.08 |
1547424000000 | 301.06 |
1547510400000 | 303.81 |
1547596800000 | 304.72 |
1547683200000 | 306.52 |
1547769600000 | 313.17 |
1548028800000 | 312.89 |
1548115200000 | 309.54 |
1548201600000 | 310.89 |
1548288000000 | 312.04 |
1548374400000 | 314.76 |
1548633600000 | 310.99 |
1548720000000 | 310.92 |
1548806400000 | 314.87 |
1548892800000 | 314.66 |
1548979200000 | 315.72 |
1549238400000 | 320.36 |
1549324800000 | 322.0299 |
1549411200000 | 322.22 |
1549497600000 | 318.1 |
1549584000000 | 317.42 |
1549843200000 | 320.04 |
1549929600000 | 324.2 |
1550016000000 | 327.0899 |
1550102400000 | 326.47 |
1550188800000 | 329.13 |
1550448000000 | 330.05 |
1550534400000 | 330.13 |
1550620800000 | 332.22 |
1550707200000 | 331.47 |
1550793600000 | 334.11 |
1551052800000 | 334.98 |
1551139200000 | 334.81 |
1551225600000 | 334.8399 |
1551312000000 | 334.91 |
1551398400000 | 339.07 |
1551657600000 | 337.4 |
1551744000000 | 337.54 |
1551830400000 | 335.12 |
1551916800000 | 331.57 |
1552003200000 | 328.66 |
1552262400000 | 332.82 |
1552348800000 | 334.73 |
1552435200000 | 336.93 |
1552521600000 | 339.17 |
1552608000000 | 341.29 |
1552867200000 | 341.8399 |
1552953600000 | 342.88 |
1553040000000 | 340.22 |
1553126400000 | 340.5 |
1553212800000 | 331.37 |
1553472000000 | 331.5299 |
1553558400000 | 335.37 |
1553644800000 | 333.7799 |
1553731200000 | 335.07 |
1553817600000 | 338.74 |
1554076800000 | 343.75 |
1554163200000 | 344.05 |
1554249600000 | 347.26 |
1554336000000 | 347.0899 |
1554422400000 | 348.83 |
1554681600000 | 348.45 |
1554768000000 | 345.68 |
1554854400000 | 346.3 |
1554940800000 | 348.07 |
1555027200000 | 350.66 |
1555286400000 | 351.24 |
1555372800000 | 350.93 |
1555459200000 | 350.22 |
1555545600000 | 349.82 |
1555632000000 | 349.9 |
1555891200000 | 350.01 |
1555977600000 | 351.83 |
1556064000000 | 351.92 |
1556150400000 | 350.13 |
1556236800000 | 350.97 |
1556496000000 | 351.8 |
1556582400000 | 351.64 |
1556668800000 | 349.44 |
1556755200000 | 349.06 |
1556841600000 | 349.96 |
1557100800000 | 347.3 |
1557187200000 | 340.9 |
1557273600000 | 340.19 |
1557360000000 | 335.91 |
1557446400000 | 337.48 |
1557705600000 | 329.22 |
1557792000000 | 333.38 |
1557878400000 | 335.23 |
1557964800000 | 340.06 |
1558051200000 | 339.1 |
1558310400000 | 336.65 |
1558396800000 | 341.22 |
1558483200000 | 339.5299 |
1558569600000 | 333.35 |
1558656000000 | 333.5899 |
1558915200000 | 334.37 |
1559001600000 | 332.11 |
1559088000000 | 328.36 |
1559174400000 | 330.93 |
1559260800000 | 324.01 |
1559520000000 | 323.71 |
1559606400000 | 328.81 |
1559692800000 | 330.72 |
1559779200000 | 332.39 |
1559865600000 | 336.44 |
1560124800000 | 339.45 |
1560211200000 | 340.7 |
1560297600000 | 339.52 |
1560384000000 | 339.81 |
1560470400000 | 337.8399 |
1560729600000 | 338.81 |
1560816000000 | 342.06 |
1560902400000 | 343.54 |
1560988800000 | 345.27 |
1561075200000 | 344.9 |
1561334400000 | 343.72 |
1561420800000 | 340.02 |
1561507200000 | 341.5299 |
1561593600000 | 342.98 |
1561680000000 | 344.79 |
1561939200000 | 349.3 |
1562025600000 | 349.23 |
1562112000000 | 350.64 |
1562198400000 | 350.97 |
1562284800000 | 350.58 |
1562544000000 | 349.87 |
1562630400000 | 349.56 |
1562716800000 | 349.95 |
1562803200000 | 351.08 |
1562889600000 | 351.91 |
1563148800000 | 352.36 |
1563235200000 | 352.47 |
1563321600000 | 350.77 |
1563408000000 | 350.5899 |
1563494400000 | 349.58 |
1563753600000 | 350.58 |
1563840000000 | 353.47 |
1563926400000 | 355.62 |
1564012800000 | 355.26 |
1564099200000 | 356.85 |
1564358400000 | 357.18 |
1564444800000 | 354.2799 |
1564531200000 | 351.7 |
1564617600000 | 349.51 |
1564704000000 | 339.47 |
1564963200000 | 328.61 |
1565049600000 | 331.6 |
1565136000000 | 331.11 |
1565222400000 | 338.15 |
1565308800000 | 333.41 |
1565568000000 | 329.75 |
1565654400000 | 337.11 |
1565740800000 | 326.36 |
1565827200000 | 326.39 |
1565913600000 | 331.87 |
1566172800000 | 336.02 |
1566259200000 | 333.5 |
1566345600000 | 337.81 |
1566432000000 | 336.07 |
1566518400000 | 328.65 |
1566777600000 | 330.49 |
1566864000000 | 330.46 |
1566950400000 | 330.9 |
1567036800000 | 336.22 |
1567123200000 | 336.15 |
1567382400000 | 336.31 |
1567468800000 | 332.65 |
1567555200000 | 337.85 |
1567641600000 | 346.36 |
1567728000000 | 346.42 |
1567987200000 | 346.64 |
1568073600000 | 345.7 |
1568160000000 | 348.91 |
1568246400000 | 350.93 |
1568332800000 | 352.32 |
1568592000000 | 349.15 |
1568678400000 | 351.01 |
1568764800000 | 350.2799 |
1568851200000 | 350.38 |
1568937600000 | 348.5299 |
1569196800000 | 345.86 |
1569283200000 | 344.36 |
1569369600000 | 345.18 |
1569456000000 | 345.42 |
1569542400000 | 345.71 |
1569801600000 | 346.88 |
1569888000000 | 342.45 |
1569974400000 | 333.85 |
1570060800000 | 333.93 |
1570147200000 | 338.55 |
1570406400000 | 338.74 |
1570492800000 | 333.92 |
1570579200000 | 337.97 |
1570665600000 | 342.54 |
1570752000000 | 350.87 |
1571011200000 | 349.31 |
1571097600000 | 355.22 |
1571184000000 | 354.48 |
1571270400000 | 355.05 |
1571356800000 | 353.65 |
1571616000000 | 356.6 |
1571702400000 | 356.15 |
1571788800000 | 355.29 |
1571875200000 | 357.24 |
1571961600000 | 359.75 |
1572220800000 | 363.3399 |
1572307200000 | 362.85 |
1572393600000 | 363.97 |
1572480000000 | 360.19 |
1572566400000 | 363.67 |
1572825600000 | 367 |
1572912000000 | 368.17 |
1572998400000 | 368.3399 |
1573084800000 | 371.19 |
1573171200000 | 370.85 |
1573430400000 | 370.47 |
1573516800000 | 371.51 |
1573603200000 | 369.69 |
1573689600000 | 368.73 |
1573776000000 | 372.82 |
1574035200000 | 372.49 |
1574121600000 | 372.33 |
1574208000000 | 371.06 |
1574294400000 | 369.3399 |
1574380800000 | 370.5 |
1574640000000 | 375.71 |
1574726400000 | 377.26 |
1574812800000 | 379.51 |
1574899200000 | 380.12 |
1574985600000 | 378.86 |
1575244800000 | 373.88 |
1575331200000 | 369.5 |
1575417600000 | 373.0899 |
1575504000000 | 373.33 |
1575590400000 | 375.98 |
1575849600000 | 375.41 |
1575936000000 | 375.5299 |
1576022400000 | 376.85 |
1576108800000 | 382.17 |
1576195200000 | 385.46 |
1576454400000 | 390.3399 |
1576540800000 | 389.37 |
1576627200000 | 388.82 |
1576713600000 | 388.77 |
1576800000000 | 391.33 |
1577059200000 | 391.06 |
1577145600000 | 391.2 |
1577232000000 | 391.18 |
1577318400000 | 393.22 |
1577404800000 | 394.21 |
1577664000000 | 389.65 |
1577750400000 | 389.25 |
1577923200000 | 390.64 |
1578009600000 | 386.6 |
1578268800000 | 387.04 |
1578355200000 | 387.93 |
1578441600000 | 389.8 |
1578528000000 | 395.58 |
1578614400000 | 395.5299 |
1578873600000 | 398.54 |
1578960000000 | 399.75 |
1579046400000 | 400.83 |
1579132800000 | 403.29 |
1579219200000 | 405.36 |
1579478400000 | 405.14 |
1579564800000 | 403.52 |
1579651200000 | 404.5299 |
1579737600000 | 401.55 |
1579824000000 | 401.07 |
1580083200000 | 390.6 |
1580169600000 | 394.71 |
1580256000000 | 394.3 |
1580342400000 | 391.36 |
1580428800000 | 384.72 |
1580688000000 | 388.8399 |
1580774400000 | 397.7799 |
1580860800000 | 404.77 |
1580947200000 | 407.43 |
1581033600000 | 403.54 |
1581292800000 | 404.66 |
1581379200000 | 407.12 |
1581465600000 | 410.46 |
1581552000000 | 408.63 |
1581638400000 | 409.37 |
1581897600000 | 409.94 |
1581984000000 | 408 |
1582070400000 | 415.5299 |
1582156800000 | 417.15 |
1582243200000 | 412.36 |
1582502400000 | 394.4 |
1582588800000 | 381.93 |
1582675200000 | 382.27 |
1582761600000 | 367.4 |
1582848000000 | 354.86 |
1583107200000 | 365.95 |
1583193600000 | 360.39 |
1583280000000 | 370.48 |
1583366400000 | 360.45 |
1583452800000 | 349.88 |
1583712000000 | 319.26 |
1583798400000 | 331.7 |
1583884800000 | 323.65 |
1583971200000 | 293.69 |
1584057600000 | 316.72 |
1584316800000 | 283.27 |
1584403200000 | 299.5 |
1584489600000 | 286.2799 |
1584576000000 | 292.75 |
1584662400000 | 289.96 |
1584921600000 | 282.3 |
1585008000000 | 309.41 |
1585094400000 | 316.36 |
1585180800000 | 327.99 |
1585267200000 | 314.5299 |
1585526400000 | 322.88 |
1585612800000 | 319.12 |
1585699200000 | 304.23 |
1585785600000 | 310.27 |
1585872000000 | 307.05 |
1586131200000 | 327.54 |
1586217600000 | 329.41 |
1586304000000 | 336.42 |
1586390400000 | 339.77 |
1586476800000 | 339.8399 |
1586736000000 | 335.08 |
1586822400000 | 341.8399 |
1586908800000 | 333.5 |
1586995200000 | 336.4 |
1587081600000 | 345.29 |
1587340800000 | 342.7799 |
1587427200000 | 330.58 |
1587513600000 | 337.65 |
1587600000000 | 337.76 |
1587686400000 | 339.13 |
1587945600000 | 344.88 |
1588032000000 | 344.9 |
1588118400000 | 351.17 |
1588204800000 | 347.82 |
1588291200000 | 340.81 |
1588550400000 | 338.16 |
1588636800000 | 341.19 |
1588723200000 | 338.52 |
1588809600000 | 344.52 |
1588896000000 | 349.01 |
1589155200000 | 352.3 |
1589241600000 | 347.86 |
1589328000000 | 341.52 |
1589414400000 | 340.91 |
1589500800000 | 343.52 |
1589760000000 | 353.86 |
1589846400000 | 355.45 |
1589932800000 | 359.75 |
1590019200000 | 357.24 |
1590105600000 | 356.0899 |
1590364800000 | 359.35 |
1590451200000 | 363.66 |
1590537600000 | 366.83 |
1590624000000 | 369.49 |
1590710400000 | 371.22 |
1590969600000 | 372.16 |
1591056000000 | 380.2 |
1591142400000 | 387.6 |
1591228800000 | 387.97 |
1591315200000 | 399.08 |
1591574400000 | 395.26 |
1591660800000 | 389.24 |
1591747200000 | 387.7 |
1591833600000 | 367 |
1591920000000 | 370.44 |
1592179200000 | 370.81 |
1592265600000 | 378.88 |
1592352000000 | 379.52 |
1592438400000 | 376.97 |
1592524800000 | 378.21 |
1592784000000 | 378.44 |
1592870400000 | 380.26 |
1592956800000 | 373.04 |
1593043200000 | 376.96 |
1593129600000 | 374 |
1593388800000 | 377.56 |
1593475200000 | 383.25 |
1593561600000 | 383.01 |
1593648000000 | 387.16 |
1593734400000 | 386.58 |
1593993600000 | 392.14 |
1594080000000 | 388.73 |
1594166400000 | 389.44 |
1594252800000 | 387.7799 |
1594339200000 | 387.93 |
1594598400000 | 390.33 |
1594684800000 | 392.1 |
1594771200000 | 395.46 |
1594857600000 | 394.36 |
1594944000000 | 396.5299 |
1595203200000 | 400.48 |
1595289600000 | 400.81 |
1595376000000 | 403.14 |
1595462400000 | 400.43 |
1595548800000 | 391.65 |
1595808000000 | 393.37 |
1595894400000 | 390.58 |
1595980800000 | 394.46 |
1596067200000 | 391.35 |
1596153600000 | 392.6 |
1596412800000 | 397.97 |
1596499200000 | 398.15 |
1596585600000 | 400.14 |
1596672000000 | 398.81 |
1596758400000 | 400.66 |
1597017600000 | 400.26 |
1597104000000 | 403.71 |
1597190400000 | 410.85 |
1597276800000 | 409.67 |
1597363200000 | 406.6 |
1597622400000 | 407.8 |
1597708800000 | 405.82 |
1597795200000 | 406.6 |
1597881600000 | 405.5299 |
1597968000000 | 405.1 |
1598227200000 | 408.91 |
1598313600000 | 413.3 |
1598400000000 | 414.81 |
1598486400000 | 415.23 |
1598572800000 | 413.44 |
1598832000000 | 415.48 |
1598918400000 | 416.32 |
1599004800000 | 423.48 |
1599091200000 | 412.95 |
1599177600000 | 407.07 |
1599436800000 | 409.2 |
1599523200000 | 400.45 |
1599609600000 | 408.62 |
1599696000000 | 404.74 |
1599782400000 | 405.02 |
1600041600000 | 408.39 |
1600128000000 | 409.46 |
1600214400000 | 406.26 |
1600300800000 | 403.46 |
1600387200000 | 400.56 |
1600646400000 | 393.11 |
1600732800000 | 395.64 |
1600819200000 | 393.07 |
1600905600000 | 391.91 |
1600992000000 | 395.8 |
1601251200000 | 402.94 |
1601337600000 | 404.3 |
1601424000000 | 404.3 |
1601510400000 | 406.7 |
1601596800000 | 402.31 |
1601856000000 | 410.62 |
1601942400000 | 407.44 |
1602028800000 | 413.21 |
1602115200000 | 415.67 |
1602201600000 | 417.46 |
1602460800000 | 420.16 |
1602547200000 | 419.38 |
1602633600000 | 416.29 |
1602720000000 | 411.97 |
1602806400000 | 415.25 |
1603065600000 | 412.69 |
1603152000000 | 413 |
1603238400000 | 406.8399 |
1603324800000 | 407.52 |
1603411200000 | 407.95 |
1603670400000 | 398.42 |
1603756800000 | 394.72 |
1603843200000 | 382.12 |
1603929600000 | 384.82 |
1604016000000 | 380.92 |
1604275200000 | 386.56 |
1604361600000 | 393.76 |
1604448000000 | 402.57 |
1604534400000 | 408.58 |
1604620800000 | 408.51 |
1604880000000 | 423.75 |
1604966400000 | 421.54 |
1605052800000 | 425.79 |
1605139200000 | 421.28 |
1605225600000 | 423.01 |
1605484800000 | 427.36 |
1605571200000 | 424.6 |
1605657600000 | 420.28 |
1605744000000 | 420.92 |
1605830400000 | 419.58 |
1606089600000 | 423.56 |
1606176000000 | 429.26 |
1606262400000 | 428.33 |
1606348800000 | 427.81 |
1606435200000 | 429.59 |
1606694400000 | 429.43 |
1606780800000 | 434.27 |
1606867200000 | 435.15 |
1606953600000 | 432.94 |
1607040000000 | 438.06 |
1607299200000 | 436.03 |
1607385600000 | 436.92 |
1607472000000 | 435.97 |
1607558400000 | 435.14 |
1607644800000 | 431.55 |
1607904000000 | 433.34 |
1607990400000 | 434.89 |
1608076800000 | 436.37 |
1608163200000 | 438.85 |
1608249600000 | 439.87 |
1608508800000 | 435.2 |
1608595200000 | 436.24 |
1608681600000 | 436.21 |
1608768000000 | 437.71 |
1608854400000 | 437.65 |
1609113600000 | 441.52 |
1609200000000 | 442.73 |
1609286400000 | 442.33 |
1609372800000 | 442.91 |
1609718400000 | 442.58 |
1609804800000 | 441.73 |
1609891200000 | 445.31 |
1609977600000 | 451.91 |
1610064000000 | 455.5 |
1610323200000 | 455.2 |
1610409600000 | 454.65 |
1610496000000 | 454.02 |
1610582400000 | 453 |
1610668800000 | 450.26 |
1610928000000 | 449.28 |
1611014400000 | 454.01 |
1611100800000 | 455.23 |
1611187200000 | 457.18 |
1611273600000 | 454.48 |
1611532800000 | 454.53 |
1611619200000 | 453.95 |
1611705600000 | 444.78 |
1611792000000 | 448.3 |
1611878400000 | 441.89 |
1612137600000 | 448.7 |
1612224000000 | 455.21 |
1612310400000 | 454.05 |
1612396800000 | 459.48 |
1612483200000 | 460.47 |
1612742400000 | 463.27 |
1612828800000 | 461.22 |
1612915200000 | 461.64 |
1613001600000 | 466.03 |
1613088000000 | 470.04 |
1613347200000 | 473.5 |
1613433600000 | 474.22 |
1613520000000 | 471.19 |
1613606400000 | 468.95 |
1613692800000 | 468.56 |
1613952000000 | 462.07 |
1614038400000 | 461.04 |
1614124800000 | 466 |
1614211200000 | 461.46 |
1614297600000 | 457.84 |
1614556800000 | 466.79 |
1614643200000 | 464.96 |
1614729600000 | 461.11 |
1614816000000 | 455.72 |
1614902400000 | 460.21 |
1615161600000 | 462.38 |
1615248000000 | 470.3 |
1615334400000 | 472.21 |
1615420800000 | 478.01 |
1615507200000 | 478.3 |
1615766400000 | 481.98 |
1615852800000 | 483.89 |
1615939200000 | 483.91 |
1616025600000 | 480.87 |
1616112000000 | 479.11 |
1616371200000 | 482.31 |
1616457600000 | 479.12 |
1616544000000 | 477.96 |
1616630400000 | 480.79 |
1616716800000 | 492.3 |
1616976000000 | 493.15 |
1617062400000 | 493.29 |
1617148800000 | 496.32 |
1617235200000 | 502.16 |
1617321600000 | 502.75 |
1617580800000 | 505.23 |
1617667200000 | 503.55 |
1617753600000 | 502.71 |
1617840000000 | 505.33 |
1617926400000 | 510.37 |
1618185600000 | 508.16 |
1618272000000 | 509.1 |
1618358400000 | 507.65 |
1618444800000 | 512.21 |
1618531200000 | 515.34 |
1618790400000 | 509.88 |
1618876800000 | 507.41 |
1618963200000 | 511.7 |
1619049600000 | 510.2 |
1619136000000 | 513.82 |
1619395200000 | 513.91 |
1619481600000 | 515.29 |
1619568000000 | 515.67 |
1619654400000 | 516.95 |
1619740800000 | 512.41 |
1620000000000 | 514.03 |
1620086400000 | 510.37 |
1620172800000 | 513.8 |
1620259200000 | 516.09 |
1620345600000 | 519.07 |
1620604800000 | 516.8 |
1620691200000 | 509.08 |
1620777600000 | 504.53 |
1620864000000 | 509.68 |
1620950400000 | 516.36 |
1621209600000 | 514.75 |
1621296000000 | 513.19 |
1621382400000 | 509.44 |
1621468800000 | 517.45 |
1621555200000 | 518.82 |
1621814400000 | 521.08 |
1621900800000 | 523.33 |
1621987200000 | 523.3 |
1622073600000 | 525.77 |
1622160000000 | 529.77 |
1622419200000 | 526.2 |
1622505600000 | 526.36 |
1622592000000 | 528.27 |
1622678400000 | 528.57 |
1622764800000 | 530.63 |
1623024000000 | 530.57 |
1623110400000 | 532.07 |
1623196800000 | 532.98 |
1623283200000 | 535.95 |
1623369600000 | 537.96 |
1623628800000 | 540.64 |
1623715200000 | 541.44 |
1623801600000 | 539.1 |
1623888000000 | 538.7 |
1623974400000 | 532.07 |
1624233600000 | 537.4 |
1624320000000 | 542.3099 |
1624406400000 | 540.5 |
1624492800000 | 544.78 |
1624579200000 | 545.99 |
1624838400000 | 546.4 |
1624924800000 | 547.6 |
1625011200000 | 547.3 |
1625097600000 | 551.75 |
1625184000000 | 553.6 |
1625443200000 | 552.26 |
1625529600000 | 549.45 |
1625616000000 | 552.99 |
1625702400000 | 542.76 |
1625788800000 | 550.33 |
1626048000000 | 554.13 |
1626134400000 | 554.28 |
1626220800000 | 552.8 |
1626307200000 | 549.24 |
1626393600000 | 546.71 |
1626652800000 | 536.32 |
1626739200000 | 542.25 |
1626825600000 | 550.12 |
1626912000000 | 551.8099 |
1626998400000 | 558.34 |
1627257600000 | 555.82 |
1627344000000 | 550.4 |
1627430400000 | 552.85 |
1627516800000 | 554.22 |
1627603200000 | 552.79 |
1627862400000 | 552.04 |
1627948800000 | 553.01 |
1628035200000 | 556.98 |
1628121600000 | 559.26 |
1628208000000 | 560.11 |
1628467200000 | 558.65 |
1628553600000 | 558.37 |
1628640000000 | 558.86 |
1628726400000 | 559.1 |
1628812800000 | 560.36 |
1629072000000 | 557.75 |
1629158400000 | 557.45 |
1629244800000 | 554.8099 |
1629331200000 | 553.47 |
1629417600000 | 556.9299 |
1629676800000 | 562.61 |
1629763200000 | 562.3099 |
1629849600000 | 563.6799 |
1629936000000 | 561.59 |
1630022400000 | 564.85 |
1630281600000 | 566.6 |
1630368000000 | 564.77 |
1630454400000 | 566.86 |
1630540800000 | 568.74 |
1630627200000 | 567.52 |
1630886400000 | 570.49 |
1630972800000 | 568.4299 |
1631059200000 | 565.46 |
1631145600000 | 560.8099 |
1631232000000 | 559.96 |
1631491200000 | 559.88 |
1631577600000 | 558.58 |
1631664000000 | 557.27 |
1631750400000 | 559.11 |
1631836800000 | 555.34 |
1632096000000 | 545.86 |
1632182400000 | 546.12 |
1632268800000 | 550.58 |
1632355200000 | 560.36 |
1632441600000 | 561.28 |
1632700800000 | 557.87 |
1632787200000 | 546.07 |
1632873600000 | 547.49 |
1632960000000 | 542.51 |
1633046400000 | 541.95 |
1633305600000 | 534.58 |
1633392000000 | 541.78 |
1633478400000 | 538.5599 |
1633564800000 | 547.52 |
1633651200000 | 548.41 |
1633910400000 | 552.36 |
1633996800000 | 552.26 |
1634083200000 | 555.88 |
1634169600000 | 567.77 |
1634256000000 | 574.07 |
1634515200000 | 574.11 |
1634601600000 | 579.54 |
1634688000000 | 581.15 |
1634774400000 | 579.61 |
1634860800000 | 582.29 |
1635120000000 | 583.14 |
1635206400000 | 589.5 |
1635292800000 | 581.5599 |
1635379200000 | 585.76 |
1635465600000 | 589.6 |
1635724800000 | 592.59 |
1635811200000 | 593.3099 |
1635897600000 | 597.13 |
1635984000000 | 600.66 |
1636070400000 | 598.3099 |
1636329600000 | 600.9 |
1636416000000 | 597.88 |
1636502400000 | 598.32 |
1636588800000 | 599.33 |
1636675200000 | 603.2 |
1636934400000 | 602.78 |
1637020800000 | 607.64 |
1637107200000 | 604.02 |
1637193600000 | 603.08 |
1637280000000 | 601.17 |
1637539200000 | 599.08 |
1637625600000 | 597.08 |
1637712000000 | 599.35 |
1637798400000 | 600.5 |
1637884800000 | 577.32 |
1638144000000 | 585.39 |
1638230400000 | 574.55 |
1638316800000 | 572.02 |
1638403200000 | 573.71 |
1638489600000 | 570.34 |
1638748800000 | 576.15 |
1638835200000 | 591.1 |
1638921600000 | 594.72 |
1639008000000 | 588.69 |
1639094400000 | 590.97 |
1639353600000 | 588.76 |
1639440000000 | 582.9 |
1639526400000 | 592.73 |
1639612800000 | 592.79 |
1639699200000 | 586.51 |
1639958400000 | 576.77 |
1640044800000 | 589.35 |
1640131200000 | 597.91 |
1640217600000 | 602.87 |
1640304000000 | 603.19 |
1640563200000 | 613.09 |
1640649600000 | 613.64 |
1640736000000 | 615.97 |
1640822400000 | 615.2 |
1640908800000 | 614.47 |
1641168000000 | 614.65 |
1641254400000 | 618.54 |
1641340800000 | 610.61 |
1641427200000 | 603.05 |
1641513600000 | 598.51 |
1641772800000 | 589.4 |
1641859200000 | 597.5 |
1641945600000 | 598.67 |
1642032000000 | 589.64 |
1642118400000 | 584.21 |
1642377600000 | 590.01 |
1642464000000 | 579.35 |
1642550400000 | 573.9 |
1642636800000 | 571.21 |
1642723200000 | 559.46 |
1642982400000 | 553.05 |
1643068800000 | 546.29 |
1643155200000 | 549.05 |
1643241600000 | 547.73 |
1643328000000 | 553.22 |
1643587200000 | 563.77 |
1643673600000 | 567.6 |
1643760000000 | 570.5599 |
1643846400000 | 562.26 |
1643932800000 | 560.28 |
1644192000000 | 558.94 |
1644278400000 | 563.65 |
1644364800000 | 574.08 |
1644451200000 | 568.13 |
1644537600000 | 555.6799 |
1644796800000 | 547.1 |
1644883200000 | 558.09 |
1644969600000 | 556.7 |
1645056000000 | 545.73 |
1645142400000 | 541.27 |
1645401600000 | 536.33 |
1645488000000 | 535.85 |
1645574400000 | 529.5599 |
1645660800000 | 529.52 |
1645747200000 | 544.82 |
1646006400000 | 542.1 |
1646092800000 | 529.96 |
1646179200000 | 539.1 |
1646265600000 | 535.45 |
1646352000000 | 522.14 |
1646611200000 | 511.87 |
1646697600000 | 508.14 |
1646784000000 | 527.58 |
1646870400000 | 523.61 |
1646956800000 | 524.2 |
1647216000000 | 530.09 |
1647302400000 | 537.76 |
1647388800000 | 554.71 |
1647475200000 | 563.13 |
1647561600000 | 571.6 |
1647820800000 | 569.77 |
1647907200000 | 580.21 |
1647993600000 | 572.88 |
1648080000000 | 583.24 |
1648166400000 | 582.77 |
1648425600000 | 594.08 |
1648512000000 | 603.13 |
1648598400000 | 597.04 |
1648684800000 | 586.08 |
1648771200000 | 591.73 |
1649030400000 | 594.84 |
1649116800000 | 592.24 |
1649203200000 | 587.28 |
1649289600000 | 589.49 |
1649376000000 | 590.91 |
1649635200000 | 587.4299 |
1649721600000 | 580.65 |
1649808000000 | 585.49 |
1649894400000 | 582.19 |
1649980800000 | 581.58 |
1650240000000 | 584.02 |
1650326400000 | 598.15 |
1650412800000 | 598.91 |
1650499200000 | 598.11 |
1650585600000 | 582.04 |
1650844800000 | 578.02 |
1650931200000 | 562.15 |
1651017600000 | 566.86 |
1651104000000 | 589.17 |
1651190400000 | 572.69 |
1651449600000 | 573.37 |
1651536000000 | 573.51 |
1651622400000 | 582.2 |
1651708800000 | 568.87 |
1651795200000 | 563.14 |
1652054400000 | 545.42 |
1652140800000 | 546.77 |
1652227200000 | 545.6799 |
1652313600000 | 534.9299 |
1652400000000 | 551.64 |
1652659200000 | 548.7 |
1652745600000 | 563.1 |
1652832000000 | 545.48 |
1652918400000 | 537.79 |
1653004800000 | 543.63 |
1653264000000 | 550.64 |
1653350400000 | 542.11 |
1653436800000 | 547.73 |
1653523200000 | 555.3099 |
1653609600000 | 566.63 |
1653868800000 | 573.47 |
1653955200000 | 570.16 |
1654041600000 | 569.27 |
1654128000000 | 578.4 |
1654214400000 | 576.8 |
1654473600000 | 581.3099 |
1654560000000 | 587.72 |
1654646400000 | 588.07 |
1654732800000 | 577.28 |
1654819200000 | 559.64 |
1655078400000 | 538.65 |
1655164800000 | 537.12 |
1655251200000 | 543.79 |
1655337600000 | 523.32 |
1655424000000 | 534.01 |
1655683200000 | 535.35 |
1655769600000 | 548.72 |
1655856000000 | 546.9 |
1655942400000 | 542 |
1656028800000 | 561.65 |
1656288000000 | 563.3099 |
1656374400000 | 558.29 |
1656460800000 | 557.75 |
1656547200000 | 547.91 |
1656633600000 | 543.27 |
1656892800000 | 547.8 |
1656979200000 | 542.8 |
1657065600000 | 546.38 |
1657152000000 | 555.04 |
1657238400000 | 555.9 |
1657497600000 | 556.01 |
1657584000000 | 550.44 |
1657670400000 | 550.38 |
1657756800000 | 552.74 |
1657843200000 | 563.54 |
1658102400000 | 562.4 |
1658188800000 | 574.57 |
1658275200000 | 577.61 |
1658361600000 | 582.22 |
1658448000000 | 574.9 |
1658707200000 | 575.89 |
1658793600000 | 569.76 |
1658880000000 | 582.05 |
1658966400000 | 580.37 |
1659052800000 | 583.62 |
1659312000000 | 576.62 |
1659398400000 | 570.94 |
1659484800000 | 587.45 |
1659571200000 | 587.2 |
1659657600000 | 593.44 |
1659916800000 | 592.67 |
1660003200000 | 587.5599 |
1660089600000 | 588.41 |
1660176000000 | 589.3099 |
1660262400000 | 598.64 |
1660521600000 | 596.95 |
1660608000000 | 602.83 |
1660694400000 | 601.83 |
1660780800000 | 603.19 |
1660867200000 | 603.38 |
1661126400000 | 591.9299 |
1661212800000 | 584.49 |
1661299200000 | 587.35 |
1661385600000 | 592.3099 |
1661472000000 | 579.78 |
1661731200000 | 578.22 |
1661817600000 | 575.82 |
1661904000000 | 570.82 |
1661990400000 | 569.41 |
1662076800000 | 572.17 |
1662336000000 | 569.82 |
1662422400000 | 578.01 |
1662508800000 | 591.11 |
1662595200000 | 595.08 |
1662681600000 | 599.6799 |
1662940800000 | 607.74 |
1663027200000 | 594.91 |
1663113600000 | 584.82 |
1663200000000 | 581.1799 |
1663286400000 | 573.5599 |
1663545600000 | 575.9 |
1663632000000 | 569.85 |
1663718400000 | 565.92 |
1663804800000 | 547.21 |
1663891200000 | 542.48 |
1664150400000 | 540.52 |
1664236800000 | 541.8099 |
1664323200000 | 550.1 |
1664409600000 | 544.49 |
1664496000000 | 544.03 |
1664755200000 | 554.2 |
1664841600000 | 574.54 |
1664928000000 | 572.47 |
1665014400000 | 568.69 |
1665100800000 | 554.72 |
1665360000000 | 551.05 |
1665446400000 | 546.86 |
1665532800000 | 548.02 |
1665619200000 | 559.3 |
1665705600000 | 558.35 |
1665964800000 | 572.37 |
1666051200000 | 579.76 |
1666137600000 | 578.59 |
1666224000000 | 579.25 |
1666310400000 | 585.71 |
1666569600000 | 591.35 |
1666656000000 | 599.5599 |
1666742400000 | 599.63 |
1666828800000 | 594.21 |
1666915200000 | 606.14 |
1667174400000 | 607.46 |
1667260800000 | 604.89 |
1667347200000 | 593.95 |
1667433600000 | 587.95 |
1667520000000 | 595.62 |
1667779200000 | 601.76 |
1667865600000 | 607.49 |
1667952000000 | 603.1 |
1668038400000 | 613.72 |
1668124800000 | 610.1 |
1668384000000 | 614.82 |
1668470400000 | 614.38 |
1668556800000 | 608.91 |
1668643200000 | 610.42 |
1668729600000 | 612.84 |
1668988800000 | 617.02 |
1669075200000 | 622.94 |
1669161600000 | 622.34 |
1669248000000 | 618.88 |
1669334400000 | 622.41 |
1669593600000 | 613.15 |
1669680000000 | 608.53 |
1669766400000 | 624.54 |
1669852800000 | 618.11 |
1669939200000 | 613.46 |
1670198400000 | 611.63 |
1670284800000 | 606.3099 |
1670371200000 | 605.11 |
1670457600000 | 608.53 |
1670544000000 | 608.98 |
1670803200000 | 615.88 |
1670889600000 | 615.23 |
1670976000000 | 611.71 |
1671062400000 | 605.09 |
1671148800000 | 593.4 |
1671408000000 | 590.59 |
1671494400000 | 566.3099 |
1671580800000 | 575.96 |
1671667200000 | 569.3 |
1671753600000 | 572.85 |
1672012800000 | 572.95 |
1672099200000 | 574.52 |
1672185600000 | 573.79 |
1672272000000 | 577.7 |
1672358400000 | 567.84 |
1672617600000 | 569.55 |
1672704000000 | 564.61 |
1672790400000 | 577.98 |
1672876800000 | 578.59 |
1672963200000 | 586.1799 |
1673222400000 | 590.96 |
1673308800000 | 592.1 |
1673395200000 | 599.85 |
1673481600000 | 591.24 |
1673568000000 | 583.74 |
1673827200000 | 589.25 |
1673913600000 | 587.95 |
1674000000000 | 586.99 |
1674086400000 | 579.32 |
1674172800000 | 593.8 |
1674432000000 | 603.63 |
1674518400000 | 600.76 |
1674604800000 | 597.72 |
1674691200000 | 602.94 |
1674777600000 | 602.79 |
1675036800000 | 600.17 |
1675123200000 | 603.38 |
1675209600000 | 606.04 |
1675296000000 | 611.14 |
1675382400000 | 618.9 |
1675641600000 | 617.99 |
1675728000000 | 613.76 |
1675814400000 | 612.41 |
1675900800000 | 610.34 |
1675987200000 | 607.01 |
1676246400000 | 620.05 |
1676332800000 | 620.6 |
1676419200000 | 627.63 |
1676505600000 | 621.88 |
1676592000000 | 620.26 |
1676851200000 | 619.5 |
1676937600000 | 614.8 |
1677024000000 | 611.6799 |
1677110400000 | 616.2 |
1677196800000 | 615.73 |
1677456000000 | 619.11 |
1677542400000 | 617.47 |
1677628800000 | 617.42 |
1677715200000 | 622.3 |
1677801600000 | 627.14 |
1678060800000 | 628.51 |
1678147200000 | 623.08 |
1678233600000 | 624.07 |
1678320000000 | 617.54 |
1678406400000 | 602.13 |
1678665600000 | 591.44 |
1678752000000 | 604.4 |
1678838400000 | 586.44 |
1678924800000 | 598.14 |
1679011200000 | 590.39 |
1679270400000 | 595.15 |
1679356800000 | 605.11 |
1679443200000 | 603.54 |
1679529600000 | 601.3099 |
1679616000000 | 594.44 |
1679875200000 | 601.44 |
1679961600000 | 598.14 |
1680048000000 | 613.77 |
1680134400000 | 621.86 |
1680220800000 | 628.77 |
1680480000000 | 625.85 |
1680566400000 | 622.39 |
1680652800000 | 614.13 |
1680739200000 | 619.29 |
1680825600000 | 619.42 |
1681084800000 | 628.11 |
1681171200000 | 631.35 |
1681257600000 | 631.11 |
1681344000000 | 633.87 |
1681430400000 | 638.71 |
1681689600000 | 642.26 |
1681776000000 | 641.6799 |
1681862400000 | 642.66 |
1681948800000 | 640.64 |
1682035200000 | 643.22 |
1682294400000 | 644.52 |
1682380800000 | 632.28 |
1682467200000 | 625.48 |
1682553600000 | 635.47 |
1682640000000 | 652.29 |
1682899200000 | 657.59 |
1682985600000 | 646.95 |
1683072000000 | 639.99 |
1683158400000 | 628.96 |
1683244800000 | 642.05 |
1683504000000 | 643.15 |
1683590400000 | 639.26 |
1683676800000 | 636.45 |
1683763200000 | 634.89 |
1683849600000 | 639.0599 |
1684108800000 | 646.39 |
1684195200000 | 644.1 |
1684281600000 | 651.64 |
1684368000000 | 663.19 |
1684454400000 | 664.7 |
1684713600000 | 666.28 |
1684800000000 | 657.46 |
1684886400000 | 649.65 |
1684972800000 | 659.5 |
1685059200000 | 671.57 |
1685318400000 | 670.66 |
1685404800000 | 668.09 |
1685491200000 | 660.5599 |
1685577600000 | 666.03 |
1685664000000 | 676.96 |
1685923200000 | 675.99 |
1686009600000 | 677.47 |
1686096000000 | 673.74 |
1686182400000 | 673.3099 |
1686268800000 | 675.57 |
1686528000000 | 681.92 |
1686614400000 | 690.42 |
1686700800000 | 691.05 |
1686787200000 | 701.84 |
1686873600000 | 707.02 |
1687132800000 | 705.14 |
1687219200000 | 697.92 |
1687305600000 | 698.13 |
1687392000000 | 701.58 |
1687478400000 | 700.2 |
1687737600000 | 699.5 |
1687824000000 | 707.16 |
1687910400000 | 709.99 |
1687996800000 | 712.99 |
1688083200000 | 720.84 |
1688342400000 | 719.6 |
1688428800000 | 719.5599 |
1688515200000 | 715.16 |
1688601600000 | 703.07 |
1688688000000 | 692.3099 |
1688947200000 | 695.01 |
1689033600000 | 694.11 |
1689120000000 | 691.98 |
1689206400000 | 699.4299 |
1689292800000 | 703 |
1689552000000 | 705.49 |
1689638400000 | 706.57 |
1689724800000 | 710.72 |
1689811200000 | 711.22 |
1689897600000 | 719.36 |
1690156800000 | 716.32 |
1690243200000 | 718.33 |
1690329600000 | 712.27 |
1690416000000 | 718.79 |
1690502400000 | 716.97 |
1690761600000 | 728.28 |
1690848000000 | 731.12 |
1690934400000 | 720.0599 |
1691020800000 | 710.15 |
1691107200000 | 708.79 |
1691366400000 | 715.65 |
1691452800000 | 716.29 |
1691539200000 | 718.34 |
1691625600000 | 725.09 |
1691712000000 | 720.58 |
1691971200000 | 725.32 |
1692057600000 | 719.0599 |
1692144000000 | 718.86 |
1692230400000 | 714.0599 |
1692316800000 | 708.89 |
1692576000000 | 719.17 |
1692662400000 | 716.26 |
1692748800000 | 717.75 |
1692835200000 | 715.45 |
1692921600000 | 720.27 |
1693180800000 | 726.83 |
1693267200000 | 734.49 |
1693353600000 | 736.79 |
1693440000000 | 732.5 |
1693526400000 | 735.98 |
1693785600000 | 737.84 |
1693872000000 | 738.96 |
1693958400000 | 735.64 |
1694044800000 | 730.94 |
1694131200000 | 733.55 |
1694390400000 | 729.82 |
1694476800000 | 729.79 |
1694563200000 | 730.66 |
1694649600000 | 733.72 |
1694736000000 | 733.19 |
1694995200000 | 730.37 |
1695081600000 | 727.72 |
1695168000000 | 728.84 |
1695254400000 | 714.42 |
1695340800000 | 717.26 |
1695600000000 | 719.08 |
1695686400000 | 712.21 |
1695772800000 | 713.99 |
1695859200000 | 718.61 |
1695945600000 | 718.1 |
1696204800000 | 716.21 |
1696291200000 | 703.92 |
1696377600000 | 707.24 |
1696464000000 | 708.3099 |
1696550400000 | 719.98 |
1696809600000 | 716.5 |
1696896000000 | 727.92 |
1696982400000 | 733.13 |
1697068800000 | 735.55 |
1697155200000 | 728.19 |
1697414400000 | 732.38 |
1697500800000 | 734.05 |
1697587200000 | 724.05 |
1697673600000 | 715.96 |
1697760000000 | 707.82 |
1698019200000 | 706.91 |
1698105600000 | 708.67 |
1698192000000 | 702.96 |
1698278400000 | 698.17 |
1698364800000 | 691.94 |
1698624000000 | 695.3099 |
1698710400000 | 709.6799 |
1698796800000 | 712.57 |
1698883200000 | 725.39 |
1698969600000 | 727.37 |
1699228800000 | 730.4 |
1699315200000 | 733.59 |
1699401600000 | 738.14 |
1699488000000 | 739.41 |
1699574400000 | 743.38 |
1699833600000 | 746.46 |
1699920000000 | 757.1 |
1700006400000 | 760.71 |
1700092800000 | 756.26 |
1700179200000 | 756.4 |
1700438400000 | 755.45 |
1700524800000 | 752.35 |
1700611200000 | 762.69 |
1700697600000 | 763.62 |
1700784000000 | 766.44 |
1701043200000 | 761.16 |
1701129600000 | 755.24 |
1701216000000 | 755.6799 |
1701302400000 | 760.55 |
1701388800000 | 764.49 |
1701648000000 | 758.33 |
1701734400000 | 757.38 |
1701820800000 | 759.1 |
1701907200000 | 744.38 |
1701993600000 | 749.12 |
1702252800000 | 766.5599 |
1702339200000 | 768.19 |
1702425600000 | 770.96 |
1702512000000 | 760.15 |
1702598400000 | 759.02 |
1702857600000 | 765.83 |
1702944000000 | 775.08 |
1703030400000 | 769 |
1703116800000 | 765.34 |
1703203200000 | 767.94 |
1703462400000 | 768.21 |
1703548800000 | 771.34 |
1703635200000 | 773.1799 |
1703721600000 | 766.85 |
1703808000000 | 765.85 |
1704153600000 | 763.52 |
1704240000000 | 764.5599 |
1704326400000 | 772.77 |
1704412800000 | 769.91 |
1704672000000 | 775.23 |
1704758400000 | 776.19 |
1704844800000 | 787.33 |
1704931200000 | 788.25 |
1705017600000 | 786.89 |
1705276800000 | 790.58 |
1705363200000 | 794.2 |
1705449600000 | 796.48 |
1705536000000 | 802.57 |
1705622400000 | 810.3099 |
1705881600000 | 816.15 |
1705968000000 | 817.27 |
1706054400000 | 815.46 |
1706140800000 | 821.28 |
1706227200000 | 825.58 |
1706486400000 | 825.78 |
1706572800000 | 828.46 |
1706659200000 | 815.25 |
1706745600000 | 818.89 |
1706832000000 | 833.26 |
1707091200000 | 834.4299 |
1707177600000 | 833.1799 |
1707264000000 | 837.24 |
1707350400000 | 846.39 |
1707436800000 | 851.56 |
1707696000000 | 851.39 |
1707782400000 | 849.61 |
1707868800000 | 856.94 |
1707955200000 | 858.78 |
1708041600000 | 861.49 |
1708300800000 | 861.59 |
1708387200000 | 855.34 |
1708473600000 | 853.57 |
1708560000000 | 872.07 |
1708646400000 | 876.36 |
1708905600000 | 878.07 |
1708992000000 | 876.69 |
1709078400000 | 876.05 |
1709164800000 | 870.63 |
1709251200000 | 881.2 |
1709510400000 | 887.06 |
1709596800000 | 878.19 |
1709683200000 | 881.71 |
1709769600000 | 884.39 |
1709856000000 | 874.03 |
1710115200000 | 867.86 |
1710201600000 | 882.23 |
1710288000000 | 881.95 |
1710374400000 | 879.89 |
1710460800000 | 877.52 |
1710720000000 | 879.47 |
1710806400000 | 890.07 |
1710892800000 | 899.5 |
1710979200000 | 905.18 |
1711065600000 | 898.92 |
1711324800000 | 896.95 |
1711411200000 | 897.14 |
1711497600000 | 900.63 |
1711584000000 | 901.38 |
1711670400000 | 901.7 |
1711929600000 | 898.83 |
1712016000000 | 891.28 |
1712102400000 | 894.47 |
1712188800000 | 887.97 |
1712275200000 | 886.8 |
1712534400000 | 890.93 |
1712620800000 | 890.81 |
1712707200000 | 889.36 |
1712793600000 | 891.4 |
1712880000000 | 880.55 |
1713139200000 | 884.78 |
1713225600000 | 880.03 |
1713312000000 | 875.25 |
1713398400000 | 874.49 |
1713484800000 | 871.45 |
1713744000000 | 877.5 |
1713830400000 | 889.03 |
1713916800000 | 889.7 |
1714003200000 | 891.42 |
1714089600000 | 906.58 |
1714348800000 | 905.47 |
1714435200000 | 901.69 |
1714521600000 | 898.86 |
1714608000000 | 883.43 |
1714694400000 | 886.15 |
1714953600000 | 900.23 |
1715040000000 | 909.62 |
1715126400000 | 915.51 |
1715212800000 | 918.4 |
1715299200000 | 926.6 |
1715558400000 | 928.02 |
1715644800000 | 932.51 |
1715731200000 | 938.19 |
1715817600000 | 937.52 |
1715904000000 | 937.54 |
1716163200000 | 943.17 |
1716249600000 | 941.16 |
1716336000000 | 942.72 |
1716422400000 | 945.15 |
1716508800000 | 945.12 |
1716768000000 | 945.46 |
1716854400000 | 941.27 |
1716940800000 | 933.47 |
1717027200000 | 926.96 |
1717113600000 | 937.06 |
1717372800000 | 933.92 |
1717459200000 | 926.73 |
1717545600000 | 946.16 |
1717632000000 | 947.8 |
1717718400000 | 949.9 |
1717977600000 | 949.3 |
1718064000000 | 947.24 |
1718150400000 | 951.48 |
1718236800000 | 951.37 |
1718323200000 | 949.38 |
1718582400000 | 956.79 |
1718668800000 | 965.97 |
1718755200000 | 965.31 |
1718841600000 | 970.97 |
1718928000000 | 971.58 |
1719187200000 | 972.3 |
1719273600000 | 973.08 |
1719360000000 | 974.74 |
1719446400000 | 975.11 |
1719532800000 | 978.43 |
1719792000000 | 982.76 |
1719878400000 | 982.14 |
1719964800000 | 987.39 |
1720051200000 | 987.83 |
1720137600000 | 989.41 |
1720396800000 | 986.37 |
1720483200000 | 986.28 |
1720569600000 | 995.1 |
1720656000000 | 979.7 |
1720742400000 | 985.44 |
1721001600000 | 985.64 |
1721088000000 | 993.83 |
1721174400000 | 969.95 |
1721260800000 | 960.66 |
1721347200000 | 956.36 |
1721606400000 | 964.8 |
1721692800000 | 954.55 |
1721779200000 | 924.63 |
1721865600000 | 920.63 |
1721952000000 | 930.95 |
1722211200000 | 932.5 |
1722297600000 | 934.8 |
1722384000000 | 925.78 |
1722470400000 | 908.97 |
1722556800000 | 868.57 |
1722816000000 | 823.87 |
1722902400000 | 843.18 |
1722988800000 | 860.37 |
1723075200000 | 872.06 |
1723161600000 | 873.88 |
1723420800000 | 879.97 |
1723507200000 | 886.77 |
1723593600000 | 891.24 |
1723680000000 | 918.4 |
1723766400000 | 915.59 |
1724025600000 | 914.32 |
1724112000000 | 910.95 |
1724198400000 | 916.21 |
1724284800000 | 916.04 |
1724371200000 | 916.53 |
1724630400000 | 908.65 |
1724716800000 | 911.68 |
1724803200000 | 910.89 |
1724889600000 | 918.81 |
1724976000000 | 926.39 |
1725235200000 | 934.67 |
1725321600000 | 912.79 |
1725408000000 | 898.37 |
1725494400000 | 888.9 |
1725580800000 | 870.63 |
1725840000000 | 879.02 |
1725926400000 | 880.62 |
1726012800000 | 877.3 |
1726099200000 | 891.88 |
1726185600000 | 885.16 |
1726444800000 | 887.98 |
1726531200000 | 894.38 |
1726617600000 | 890.6 |
1726704000000 | 910.81 |
1726790400000 | 914.66 |
1727049600000 | 911.5 |
1727136000000 | 915.38 |
1727222400000 | 920.07 |
1727308800000 | 936.19 |
1727395200000 | 926.11 |
1727654400000 | 922.44 |
1727740800000 | 915.94 |
1727827200000 | 932.99 |
1727913600000 | 931.62 |
1728000000000 | 944.95 |
1728259200000 | 941.06 |
1728345600000 | 945.61 |
1728432000000 | 958.22 |
1728518400000 | 953.71 |
1728604800000 | 963.72 |
1728864000000 | 975.16 |
1728950400000 | 960.32 |
1729036800000 | 960.83 |
1729123200000 | 962.63 |
1729209600000 | 962.62 |
1729468800000 | 959.75 |
1729555200000 | 959.3 |
1729641600000 | 964.29 |
1729728000000 | 958.38 |
1729814400000 | 960.09 |
1730073600000 | 970.53 |
1730160000000 | 972.6 |
1730246400000 | 965.01 |
1730332800000 | 944.43 |
1730419200000 | 955.1 |
1730678400000 | 949.1 |
1730764800000 | 954.52 |
1730851200000 | 977.3 |
1730937600000 | 977.96 |
1731024000000 | 972.12 |
1731283200000 | 983.91 |
1731369600000 | 977.74 |
1731456000000 | 979.46 |
1731542400000 | 984.53 |
1731628800000 | 961.32 |
1731888000000 | 962.58 |
1731974400000 | 955.6 |
1732060800000 | 964.45 |
1732147200000 | 966.81 |
1732233600000 | 975.38 |
1732492800000 | 978.28 |
1732579200000 | 972.52 |
1732665600000 | 955.54 |
1732752000000 | 959.95 |
1732838400000 | 957.08 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 23.752317676145 | 16.636400198642 |
2018 | -7.7592205316146 | -13.246013555664 |
2019 | 31.622388283723 | 24.473715472999 |
2020 | 13.673366126198 | 8.8872794928942 |
2021 | 38.560814510444 | 33.003236705197 |
2022 | -7.5886536364664 | -7.9198690655822 |
2023 | 34.870738236123 | 30.080875665204 |
2024 | 27.441349335575 | 30.890955466981 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SALESFORCE INC. | Technology | USA | 2.563% |
Cisco Systems Inc. | Telecommunications | USA | 2.307% |
NVIDIA Corp. | Technology | USA | 2.284% |
Oracle Corp. | Technology | USA | 2.254% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.173% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.131% |
SERVICENOW | Technology | USA | 2.090% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.038% |
International Business Machine | Technology | USA | 2.026% |
LINDE | Chemicals | USA | 1.941% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.