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 | 1,727,561.7 | 1,553,142.1 | 7,765.7 | 3,580.1 | 39,808.5 | 248.4 | 2.6 | 0.0 | 38.1 |
STOXX Global 1800 | 11,856,120.8 | 10,921,503.1 | 6,067.5 | 1,845.2 | 541,927.3 | 116.4 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
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 | 24.4 | 25.2 | 64.1 | 146.7 | N/A | N/A | 25.2 | 17.9 | 19.7 |
STOXX Global 1800 | 3.1 | 29.5 | 29.5 | 68.9 | 142.8 | N/A | N/A | 30.1 | 19.3 | 19.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 15.8 | 18.4 | 21.0 | N/A | N/A | 1.2 | 0.7 | 0.8 |
STOXX Global 1800 | N/A | N/A | 15.8 | 18.1 | 20.6 | N/A | N/A | 1.5 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global 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 | -4.1 | -1.0 | -0.9 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of November 29, 2024
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 | 1.9 | 3.0 | 24.2 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.8 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.17 |
1261440000000 | 102.36 |
1261526400000 | 102.56 |
1261612800000 | 103.21 |
1261699200000 | 103.21 |
1261958400000 | 103.46 |
1262044800000 | 104.01 |
1262131200000 | 104.43 |
1262217600000 | 104.66 |
1262563200000 | 105.1 |
1262649600000 | 103.93 |
1262736000000 | 105.02 |
1262822400000 | 105.61 |
1262908800000 | 105.66 |
1263168000000 | 105.4 |
1263254400000 | 103.54 |
1263340800000 | 104.43 |
1263427200000 | 104.74 |
1263513600000 | 103.53 |
1263772800000 | 103.71 |
1263859200000 | 104.88 |
1263945600000 | 103.52 |
1264032000000 | 102.17 |
1264118400000 | 99.44 |
1264377600000 | 99.37 |
1264464000000 | 98.5 |
1264550400000 | 98.56 |
1264636800000 | 98.2 |
1264723200000 | 98.51 |
1264982400000 | 99.27 |
1265068800000 | 99.93 |
1265155200000 | 100.26 |
1265241600000 | 96.99 |
1265328000000 | 95.01 |
1265587200000 | 94.69 |
1265673600000 | 95.42 |
1265760000000 | 95.84 |
1265846400000 | 96.48 |
1265932800000 | 96.74 |
1266192000000 | 96.75 |
1266278400000 | 98.21 |
1266364800000 | 99.56 |
1266451200000 | 100.22 |
1266537600000 | 101.09 |
1266796800000 | 100.49 |
1266883200000 | 98.61 |
1266969600000 | 98.94 |
1267056000000 | 96.86 |
1267142400000 | 97.62 |
1267401600000 | 98.82 |
1267488000000 | 98.98 |
1267574400000 | 98.86 |
1267660800000 | 99.29 |
1267747200000 | 102.42 |
1268006400000 | 102.47 |
1268092800000 | 101.69 |
1268179200000 | 103.25 |
1268265600000 | 103.34 |
1268352000000 | 103.89 |
1268611200000 | 103.09 |
1268697600000 | 103.96 |
1268784000000 | 104.56 |
1268870400000 | 104.43 |
1268956800000 | 104.09 |
1269216000000 | 103.83 |
1269302400000 | 104.52 |
1269388800000 | 105.32 |
1269475200000 | 106.61 |
1269561600000 | 106.38 |
1269820800000 | 106.95 |
1269907200000 | 107.37 |
1269993600000 | 107.79 |
1270080000000 | 109.2 |
1270166400000 | 109.2 |
1270425600000 | 110 |
1270512000000 | 109.32 |
1270598400000 | 108.6 |
1270684800000 | 108.08 |
1270771200000 | 109.37 |
1271030400000 | 109.66 |
1271116800000 | 109.45 |
1271203200000 | 110.74 |
1271289600000 | 110.61 |
1271376000000 | 108.1 |
1271635200000 | 107.83 |
1271721600000 | 109.93 |
1271808000000 | 109.44 |
1271894400000 | 108.82 |
1271980800000 | 110.92 |
1272240000000 | 110.82 |
1272326400000 | 107.85 |
1272412800000 | 107.54 |
1272499200000 | 109.12 |
1272585600000 | 108.02 |
1272844800000 | 108.95 |
1272931200000 | 106.29 |
1273017600000 | 105.02 |
1273104000000 | 101.44 |
1273190400000 | 96.27 |
1273449600000 | 103.54 |
1273536000000 | 102.07 |
1273622400000 | 103.91 |
1273708800000 | 102.47 |
1273795200000 | 99.26 |
1274054400000 | 99.53 |
1274140800000 | 99.47 |
1274227200000 | 96.76 |
1274313600000 | 92.23 |
1274400000000 | 93.31 |
1274659200000 | 93.39 |
1274745600000 | 91.25 |
1274832000000 | 92.47 |
1274918400000 | 95.44 |
1275004800000 | 95.19 |
1275264000000 | 95.38 |
1275350400000 | 95.22 |
1275436800000 | 97.44 |
1275523200000 | 98.63 |
1275609600000 | 95.44 |
1275868800000 | 93.73 |
1275955200000 | 93.2 |
1276041600000 | 94.49 |
1276128000000 | 96.53 |
1276214400000 | 97.18 |
1276473600000 | 98.27 |
1276560000000 | 99.2 |
1276646400000 | 99.76 |
1276732800000 | 99.3 |
1276819200000 | 99.47 |
1277078400000 | 99.98 |
1277164800000 | 98.18 |
1277251200000 | 97.1 |
1277337600000 | 95.13 |
1277424000000 | 94.98 |
1277683200000 | 95.33 |
1277769600000 | 91.66 |
1277856000000 | 91.35 |
1277942400000 | 89.68 |
1278028800000 | 90.43 |
1278288000000 | 90.25 |
1278374400000 | 91.19 |
1278460800000 | 92.81 |
1278547200000 | 95.09 |
1278633600000 | 95.49 |
1278892800000 | 95.58 |
1278979200000 | 96.7 |
1279065600000 | 97.53 |
1279152000000 | 96.69 |
1279238400000 | 93.49 |
1279497600000 | 93.8 |
1279584000000 | 94.51 |
1279670400000 | 93.96 |
1279756800000 | 95.75 |
1279843200000 | 96.38 |
1280102400000 | 97.19 |
1280188800000 | 97.64 |
1280275200000 | 96.9 |
1280361600000 | 95.96 |
1280448000000 | 95.33 |
1280707200000 | 97.33 |
1280793600000 | 96.67 |
1280880000000 | 97.35 |
1280966400000 | 96.73 |
1281052800000 | 95.7 |
1281312000000 | 97.3 |
1281398400000 | 96.44 |
1281484800000 | 93.41 |
1281571200000 | 93.55 |
1281657600000 | 93.59 |
1281916800000 | 92.85 |
1282003200000 | 94.18 |
1282089600000 | 93.92 |
1282176000000 | 92.43 |
1282262400000 | 92.34 |
1282521600000 | 91.67 |
1282608000000 | 89.2 |
1282694400000 | 89.63 |
1282780800000 | 89.99 |
1282867200000 | 91.35 |
1283126400000 | 90.44 |
1283212800000 | 89.34 |
1283299200000 | 92.5 |
1283385600000 | 92.73 |
1283472000000 | 93.71 |
1283731200000 | 93.79 |
1283817600000 | 92.16 |
1283904000000 | 92.95 |
1283990400000 | 93.35 |
1284076800000 | 94.04 |
1284336000000 | 94.61 |
1284422400000 | 94.21 |
1284508800000 | 97.58 |
1284595200000 | 97.51 |
1284681600000 | 97.72 |
1284940800000 | 98.91 |
1285027200000 | 98.35 |
1285113600000 | 97.68 |
1285200000000 | 97 |
1285286400000 | 98.71 |
1285545600000 | 98.34 |
1285632000000 | 98.26 |
1285718400000 | 97.86 |
1285804800000 | 97.55 |
1285891200000 | 97.63 |
1286150400000 | 97.01 |
1286236800000 | 98.46 |
1286323200000 | 98.56 |
1286409600000 | 98.03 |
1286496000000 | 97.67 |
1286755200000 | 98.08 |
1286841600000 | 97.64 |
1286928000000 | 98.83 |
1287014400000 | 98.76 |
1287100800000 | 98.91 |
1287360000000 | 98.87 |
1287446400000 | 98.19 |
1287532800000 | 98.21 |
1287619200000 | 98.98 |
1287705600000 | 98.88 |
1287964800000 | 98.45 |
1288051200000 | 98.99 |
1288137600000 | 98.59 |
1288224000000 | 98.08 |
1288310400000 | 97.73 |
1288569600000 | 98 |
1288656000000 | 99.08 |
1288742400000 | 99.81 |
1288828800000 | 100.83 |
1288915200000 | 101.55 |
1289174400000 | 100.85 |
1289260800000 | 100.17 |
1289347200000 | 101.89 |
1289433600000 | 101.14 |
1289520000000 | 100.16 |
1289779200000 | 100.85 |
1289865600000 | 99.4 |
1289952000000 | 99.34 |
1290038400000 | 101.53 |
1290124800000 | 101.48 |
1290384000000 | 101.18 |
1290470400000 | 98.81 |
1290556800000 | 100.32 |
1290643200000 | 100.64 |
1290729600000 | 100.21 |
1290988800000 | 99.55 |
1291075200000 | 98.24 |
1291161600000 | 100.47 |
1291248000000 | 101.56 |
1291334400000 | 100.64 |
1291593600000 | 100.33 |
1291680000000 | 101.33 |
1291766400000 | 102.65 |
1291852800000 | 102.37 |
1291939200000 | 102.81 |
1292198400000 | 102.99 |
1292284800000 | 103.06 |
1292371200000 | 103.12 |
1292457600000 | 103.52 |
1292544000000 | 103.21 |
1292803200000 | 102.69 |
1292889600000 | 103.27 |
1292976000000 | 102.94 |
1293062400000 | 102.37 |
1293148800000 | 102.39 |
1293408000000 | 102.19 |
1293494400000 | 101.23 |
1293580800000 | 101.39 |
1293667200000 | 100.8 |
1293753600000 | 100.2 |
1294012800000 | 101.34 |
1294099200000 | 101.75 |
1294185600000 | 103.05 |
1294272000000 | 102.66 |
1294358400000 | 102.22 |
1294617600000 | 101.46 |
1294704000000 | 103.02 |
1294790400000 | 104.08 |
1294876800000 | 104.15 |
1294963200000 | 104.5 |
1295222400000 | 104.24 |
1295308800000 | 105.44 |
1295395200000 | 104 |
1295481600000 | 104.3 |
1295568000000 | 104.61 |
1295827200000 | 104.97 |
1295913600000 | 104.6 |
1296000000000 | 104.99 |
1296086400000 | 105.99 |
1296172800000 | 103.39 |
1296432000000 | 103.55 |
1296518400000 | 104.72 |
1296604800000 | 104.98 |
1296691200000 | 105.03 |
1296777600000 | 105.46 |
1297036800000 | 106.41 |
1297123200000 | 106.24 |
1297209600000 | 106.91 |
1297296000000 | 107.23 |
1297382400000 | 107.77 |
1297641600000 | 107.8 |
1297728000000 | 108.38 |
1297814400000 | 109.06 |
1297900800000 | 108.7 |
1297987200000 | 109.32 |
1298246400000 | 108.66 |
1298332800000 | 106.84 |
1298419200000 | 105.46 |
1298505600000 | 104.48 |
1298592000000 | 105.42 |
1298851200000 | 106.54 |
1298937600000 | 105.87 |
1299024000000 | 105.46 |
1299110400000 | 107.73 |
1299196800000 | 107.54 |
1299456000000 | 106.43 |
1299542400000 | 107.46 |
1299628800000 | 107.52 |
1299715200000 | 106.27 |
1299801600000 | 104.57 |
1300060800000 | 103.86 |
1300147200000 | 100.95 |
1300233600000 | 98.57 |
1300320000000 | 98.13 |
1300406400000 | 101.91 |
1300665600000 | 103.48 |
1300752000000 | 103.26 |
1300838400000 | 103.2 |
1300924800000 | 104.23 |
1301011200000 | 104.59 |
1301270400000 | 105.1 |
1301356800000 | 106.23 |
1301443200000 | 107.91 |
1301529600000 | 107.68 |
1301616000000 | 110.46 |
1301875200000 | 110.46 |
1301961600000 | 111.18 |
1302048000000 | 113.28 |
1302134400000 | 112.39 |
1302220800000 | 112.58 |
1302480000000 | 112.2 |
1302566400000 | 109.7 |
1302652800000 | 110.72 |
1302739200000 | 109.45 |
1302825600000 | 109.72 |
1303084800000 | 106.63 |
1303171200000 | 107.82 |
1303257600000 | 110.15 |
1303344000000 | 109.9 |
1303430400000 | 109.92 |
1303689600000 | 109.9 |
1303776000000 | 110.51 |
1303862400000 | 112.4 |
1303948800000 | 111.76 |
1304035200000 | 111.43 |
1304294400000 | 111.73 |
1304380800000 | 110.74 |
1304467200000 | 109.79 |
1304553600000 | 107.75 |
1304640000000 | 109.18 |
1304899200000 | 108.72 |
1304985600000 | 109.68 |
1305072000000 | 109.95 |
1305158400000 | 109.22 |
1305244800000 | 108.78 |
1305504000000 | 108.71 |
1305590400000 | 108.71 |
1305676800000 | 109.43 |
1305763200000 | 110.65 |
1305849600000 | 109.54 |
1306108800000 | 107.94 |
1306195200000 | 108.66 |
1306281600000 | 108.68 |
1306368000000 | 108.08 |
1306454400000 | 108.52 |
1306713600000 | 108.51 |
1306800000000 | 110.22 |
1306886400000 | 108.21 |
1306972800000 | 107.58 |
1307059200000 | 106.62 |
1307318400000 | 105.73 |
1307404800000 | 106.1 |
1307491200000 | 104.56 |
1307577600000 | 105.46 |
1307664000000 | 103.78 |
1307923200000 | 104.03 |
1308009600000 | 105.84 |
1308096000000 | 104.14 |
1308182400000 | 103.36 |
1308268800000 | 103.11 |
1308528000000 | 103.46 |
1308614400000 | 105.09 |
1308700800000 | 104.41 |
1308787200000 | 103.68 |
1308873600000 | 102.94 |
1309132800000 | 104.37 |
1309219200000 | 105.43 |
1309305600000 | 106.92 |
1309392000000 | 108.21 |
1309478400000 | 109.54 |
1309737600000 | 109.77 |
1309824000000 | 109.99 |
1309910400000 | 109.37 |
1309996800000 | 110.92 |
1310083200000 | 109.14 |
1310342400000 | 106.53 |
1310428800000 | 104.75 |
1310515200000 | 105.24 |
1310601600000 | 104.67 |
1310688000000 | 104.71 |
1310947200000 | 103.42 |
1311033600000 | 104.91 |
1311120000000 | 104.98 |
1311206400000 | 106.07 |
1311292800000 | 106.3 |
1311552000000 | 105.9 |
1311638400000 | 105.54 |
1311724800000 | 103.31 |
1311811200000 | 102.73 |
1311897600000 | 101.45 |
1312156800000 | 99.38 |
1312243200000 | 98.06 |
1312329600000 | 97.8 |
1312416000000 | 96.43 |
1312502400000 | 94.98 |
1312761600000 | 89.37 |
1312848000000 | 91.44 |
1312934400000 | 87.44 |
1313020800000 | 91.15 |
1313107200000 | 92.59 |
1313366400000 | 93.92 |
1313452800000 | 93.37 |
1313539200000 | 93.2 |
1313625600000 | 88.74 |
1313712000000 | 87.41 |
1313971200000 | 88.51 |
1314057600000 | 90.21 |
1314144000000 | 91.44 |
1314230400000 | 90.66 |
1314316800000 | 90.67 |
1314576000000 | 93.12 |
1314662400000 | 93.08 |
1314748800000 | 94.08 |
1314835200000 | 94.02 |
1314921600000 | 91.61 |
1315180800000 | 90.14 |
1315267200000 | 89.69 |
1315353600000 | 92.53 |
1315440000000 | 92.44 |
1315526400000 | 89.95 |
1315785600000 | 88.39 |
1315872000000 | 89.1 |
1315958400000 | 90.1 |
1316044800000 | 92.11 |
1316131200000 | 92.66 |
1316390400000 | 90.52 |
1316476800000 | 91.55 |
1316563200000 | 89.57 |
1316649600000 | 85.78 |
1316736000000 | 86.29 |
1316995200000 | 87.71 |
1317081600000 | 90.71 |
1317168000000 | 89.18 |
1317254400000 | 90.13 |
1317340800000 | 88.29 |
1317600000000 | 85.64 |
1317686400000 | 85.65 |
1317772800000 | 87.82 |
1317859200000 | 89.59 |
1317945600000 | 90.28 |
1318204800000 | 92.67 |
1318291200000 | 92.47 |
1318377600000 | 94.62 |
1318464000000 | 93.44 |
1318550400000 | 95.7 |
1318809600000 | 93.43 |
1318896000000 | 93.86 |
1318982400000 | 93.95 |
1319068800000 | 93.19 |
1319155200000 | 94.65 |
1319414400000 | 95.69 |
1319500800000 | 94.11 |
1319587200000 | 94.54 |
1319673600000 | 98.16 |
1319760000000 | 98.2 |
1320019200000 | 98.57 |
1320105600000 | 95.42 |
1320192000000 | 96.58 |
1320278400000 | 98.14 |
1320364800000 | 97.93 |
1320624000000 | 97.86 |
1320710400000 | 98.52 |
1320796800000 | 95.58 |
1320883200000 | 95.55 |
1320969600000 | 97.4 |
1321228800000 | 96.31 |
1321315200000 | 96.18 |
1321401600000 | 95.32 |
1321488000000 | 94.05 |
1321574400000 | 93.49 |
1321833600000 | 91.26 |
1321920000000 | 91.25 |
1322006400000 | 89.79 |
1322092800000 | 89.15 |
1322179200000 | 89.71 |
1322438400000 | 93.25 |
1322524800000 | 93.22 |
1322611200000 | 96.8 |
1322697600000 | 96.81 |
1322784000000 | 97.14 |
1323043200000 | 97.84 |
1323129600000 | 97.3 |
1323216000000 | 97.62 |
1323302400000 | 95.61 |
1323388800000 | 96.95 |
1323648000000 | 95.57 |
1323734400000 | 94.87 |
1323820800000 | 93.44 |
1323907200000 | 93.8 |
1323993600000 | 93.52 |
1324252800000 | 93.23 |
1324339200000 | 95.36 |
1324425600000 | 94.85 |
1324512000000 | 95.66 |
1324598400000 | 96.46 |
1324857600000 | 96.46 |
1324944000000 | 96.27 |
1325030400000 | 95.34 |
1325116800000 | 95.83 |
1325203200000 | 95.19 |
1325462400000 | 95.52 |
1325548800000 | 96.75 |
1325635200000 | 96.28 |
1325721600000 | 96.31 |
1325808000000 | 96.05 |
1326067200000 | 95.98 |
1326153600000 | 97.02 |
1326240000000 | 96.75 |
1326326400000 | 96.98 |
1326412800000 | 96.48 |
1326672000000 | 96.46 |
1326758400000 | 97.43 |
1326844800000 | 98.25 |
1326931200000 | 99.4 |
1327017600000 | 99.52 |
1327276800000 | 99.74 |
1327363200000 | 100.52 |
1327449600000 | 101.36 |
1327536000000 | 100.95 |
1327622400000 | 99.68 |
1327881600000 | 98.74 |
1327968000000 | 98.87 |
1328054400000 | 100.39 |
1328140800000 | 100.54 |
1328227200000 | 102.35 |
1328486400000 | 101.98 |
1328572800000 | 102.95 |
1328659200000 | 102.91 |
1328745600000 | 103.87 |
1328832000000 | 103.3 |
1329091200000 | 103.65 |
1329177600000 | 104.76 |
1329264000000 | 104.58 |
1329350400000 | 105.65 |
1329436800000 | 107.04 |
1329696000000 | 107.92 |
1329782400000 | 107.87 |
1329868800000 | 108.23 |
1329955200000 | 108.58 |
1330041600000 | 110.04 |
1330300800000 | 109.58 |
1330387200000 | 110.01 |
1330473600000 | 110.27 |
1330560000000 | 110.85 |
1330646400000 | 111.04 |
1330905600000 | 110.68 |
1330992000000 | 107.21 |
1331078400000 | 108.08 |
1331164800000 | 110.81 |
1331251200000 | 112.25 |
1331510400000 | 111.98 |
1331596800000 | 114.26 |
1331683200000 | 115.58 |
1331769600000 | 115.57 |
1331856000000 | 116.2 |
1332115200000 | 116.4 |
1332201600000 | 115.99 |
1332288000000 | 115.9 |
1332374400000 | 113.61 |
1332460800000 | 113.81 |
1332720000000 | 116.24 |
1332806400000 | 116.4 |
1332892800000 | 115.3 |
1332979200000 | 113.92 |
1333065600000 | 114.78 |
1333324800000 | 115.6 |
1333411200000 | 115.41 |
1333497600000 | 113.35 |
1333584000000 | 113.26 |
1333670400000 | 113.25 |
1333929600000 | 111.15 |
1334016000000 | 108.53 |
1334102400000 | 109.68 |
1334188800000 | 111.28 |
1334275200000 | 109.97 |
1334534400000 | 109.45 |
1334620800000 | 111.79 |
1334707200000 | 112.14 |
1334793600000 | 111.92 |
1334880000000 | 112.63 |
1335139200000 | 109.97 |
1335225600000 | 110.82 |
1335312000000 | 112.26 |
1335398400000 | 112.03 |
1335484800000 | 111.98 |
1335744000000 | 110.68 |
1335830400000 | 111.6 |
1335916800000 | 111.4 |
1336003200000 | 111.39 |
1336089600000 | 108.73 |
1336348800000 | 108.52 |
1336435200000 | 107.14 |
1336521600000 | 106.14 |
1336608000000 | 106.91 |
1336694400000 | 107.12 |
1336953600000 | 105.53 |
1337040000000 | 105.53 |
1337126400000 | 105.11 |
1337212800000 | 102.46 |
1337299200000 | 100.93 |
1337558400000 | 102.33 |
1337644800000 | 103.87 |
1337731200000 | 101.58 |
1337817600000 | 102.23 |
1337904000000 | 102.22 |
1338163200000 | 102.22 |
1338249600000 | 103.23 |
1338336000000 | 100.6 |
1338422400000 | 99.46 |
1338508800000 | 96.69 |
1338768000000 | 97.01 |
1338854400000 | 97.95 |
1338940800000 | 100.67 |
1339027200000 | 102.1 |
1339113600000 | 102.04 |
1339372800000 | 101.4 |
1339459200000 | 102.24 |
1339545600000 | 101.92 |
1339632000000 | 101.89 |
1339718400000 | 102.18 |
1339977600000 | 102.78 |
1340064000000 | 104.66 |
1340150400000 | 105.21 |
1340236800000 | 104.38 |
1340323200000 | 104.49 |
1340582400000 | 101.6 |
1340668800000 | 101.72 |
1340755200000 | 103 |
1340841600000 | 101.78 |
1340928000000 | 105.82 |
1341187200000 | 105.44 |
1341273600000 | 107.11 |
1341360000000 | 106.82 |
1341446400000 | 106.53 |
1341532800000 | 104.62 |
1341792000000 | 104.47 |
1341878400000 | 103.97 |
1341964800000 | 104.04 |
1342051200000 | 102.61 |
1342137600000 | 104.31 |
1342396800000 | 103.54 |
1342483200000 | 104.25 |
1342569600000 | 105.49 |
1342656000000 | 106.12 |
1342742400000 | 104.49 |
1343001600000 | 102.49 |
1343088000000 | 101.43 |
1343174400000 | 101.65 |
1343260800000 | 104.25 |
1343347200000 | 106.7 |
1343606400000 | 106.14 |
1343692800000 | 105.22 |
1343779200000 | 105.41 |
1343865600000 | 104.2 |
1343952000000 | 107.16 |
1344211200000 | 107.03 |
1344297600000 | 108.21 |
1344384000000 | 107.78 |
1344470400000 | 108.17 |
1344556800000 | 107.65 |
1344816000000 | 107.65 |
1344902400000 | 108.46 |
1344988800000 | 108.68 |
1345075200000 | 109.91 |
1345161600000 | 110.48 |
1345420800000 | 110.17 |
1345507200000 | 110.45 |
1345593600000 | 109.62 |
1345680000000 | 108.17 |
1345766400000 | 108.87 |
1346025600000 | 108.99 |
1346112000000 | 108.57 |
1346198400000 | 108.97 |
1346284800000 | 107.76 |
1346371200000 | 108.12 |
1346630400000 | 108.32 |
1346716800000 | 107.8 |
1346803200000 | 107.73 |
1346889600000 | 110.91 |
1346976000000 | 110.06 |
1347235200000 | 109.99 |
1347321600000 | 109.72 |
1347408000000 | 109.94 |
1347494400000 | 110.2 |
1347580800000 | 112.86 |
1347840000000 | 113.26 |
1347926400000 | 112.55 |
1348012800000 | 112.24 |
1348099200000 | 111.73 |
1348185600000 | 111.84 |
1348444800000 | 111.01 |
1348531200000 | 110.81 |
1348617600000 | 109.24 |
1348704000000 | 109.86 |
1348790400000 | 109.44 |
1349049600000 | 110.65 |
1349136000000 | 110.66 |
1349222400000 | 111.37 |
1349308800000 | 112.11 |
1349395200000 | 113.07 |
1349654400000 | 111.51 |
1349740800000 | 110.29 |
1349827200000 | 109.77 |
1349913600000 | 110.54 |
1350000000000 | 110.11 |
1350259200000 | 111.37 |
1350345600000 | 113.11 |
1350432000000 | 113.09 |
1350518400000 | 113.65 |
1350604800000 | 112.3 |
1350864000000 | 112.77 |
1350950400000 | 111.08 |
1351036800000 | 111.11 |
1351123200000 | 112 |
1351209600000 | 111.1 |
1351468800000 | 111.26 |
1351555200000 | 111.48 |
1351641600000 | 111.5 |
1351728000000 | 113.2 |
1351814400000 | 113.25 |
1352073600000 | 112.52 |
1352160000000 | 113.36 |
1352246400000 | 110.82 |
1352332800000 | 109.87 |
1352419200000 | 109.5 |
1352678400000 | 109.48 |
1352764800000 | 109.43 |
1352851200000 | 109.19 |
1352937600000 | 109.98 |
1353024000000 | 110.04 |
1353283200000 | 112.07 |
1353369600000 | 113.07 |
1353456000000 | 114.42 |
1353542400000 | 115.24 |
1353628800000 | 116.4 |
1353888000000 | 115.84 |
1353974400000 | 115.8 |
1354060800000 | 115.8 |
1354147200000 | 117.14 |
1354233600000 | 117.44 |
1354492800000 | 117.26 |
1354579200000 | 116.66 |
1354665600000 | 117.59 |
1354752000000 | 117.92 |
1354838400000 | 118.03 |
1355097600000 | 118.3 |
1355184000000 | 119.24 |
1355270400000 | 120 |
1355356800000 | 120.52 |
1355443200000 | 120.09 |
1355702400000 | 121.22 |
1355788800000 | 122.79 |
1355875200000 | 123.26 |
1355961600000 | 123.43 |
1356048000000 | 122.12 |
1356307200000 | 123.01 |
1356393600000 | 123.02 |
1356480000000 | 123.4 |
1356566400000 | 124.16 |
1356652800000 | 123.41 |
1356912000000 | 125.04 |
1357084800000 | 128.92 |
1357171200000 | 128.01 |
1357257600000 | 129.94 |
1357516800000 | 129.23 |
1357603200000 | 127.85 |
1357689600000 | 129.45 |
1357776000000 | 130.85 |
1357862400000 | 132.73 |
1358121600000 | 133.04 |
1358208000000 | 132.21 |
1358294400000 | 131.78 |
1358380800000 | 134.18 |
1358467200000 | 134.72 |
1358726400000 | 134.7 |
1358812800000 | 133.1 |
1358899200000 | 133.24 |
1358985600000 | 136.33 |
1359072000000 | 138.92 |
1359331200000 | 137.99 |
1359417600000 | 138.64 |
1359504000000 | 139.09 |
1359590400000 | 139.06 |
1359676800000 | 142.76 |
1359936000000 | 140.89 |
1360022400000 | 142.86 |
1360108800000 | 142.92 |
1360195200000 | 141.54 |
1360281600000 | 141.83 |
1360540800000 | 142.04 |
1360627200000 | 142.1 |
1360713600000 | 142.91 |
1360800000000 | 141.97 |
1360886400000 | 143.19 |
1361145600000 | 143.37 |
1361232000000 | 143.87 |
1361318400000 | 143.47 |
1361404800000 | 140.34 |
1361491200000 | 141.92 |
1361750400000 | 141.95 |
1361836800000 | 137.85 |
1361923200000 | 139.29 |
1362009600000 | 140.77 |
1362096000000 | 142.44 |
1362355200000 | 142.64 |
1362441600000 | 144.67 |
1362528000000 | 144.92 |
1362614400000 | 146.96 |
1362700800000 | 149.21 |
1362960000000 | 149.53 |
1363046400000 | 149.51 |
1363132800000 | 149.4 |
1363219200000 | 150.61 |
1363305600000 | 149.03 |
1363564800000 | 147.44 |
1363651200000 | 146.76 |
1363737600000 | 148.73 |
1363824000000 | 146.51 |
1363910400000 | 146.65 |
1364169600000 | 145.55 |
1364256000000 | 146.37 |
1364342400000 | 146.18 |
1364428800000 | 146.99 |
1364515200000 | 146.99 |
1364774400000 | 145.47 |
1364860800000 | 147.09 |
1364947200000 | 145.1 |
1365033600000 | 149.96 |
1365120000000 | 150.26 |
1365379200000 | 153.58 |
1365465600000 | 154.11 |
1365552000000 | 157.15 |
1365638400000 | 158.22 |
1365724800000 | 156.2 |
1365984000000 | 152.4 |
1366070400000 | 153.06 |
1366156800000 | 150.66 |
1366243200000 | 151.08 |
1366329600000 | 153.42 |
1366588800000 | 153.55 |
1366675200000 | 155.66 |
1366761600000 | 156.03 |
1366848000000 | 156.91 |
1366934400000 | 153.71 |
1367193600000 | 155.82 |
1367280000000 | 155.4 |
1367366400000 | 154.4 |
1367452800000 | 155.89 |
1367539200000 | 159.18 |
1367798400000 | 159.4 |
1367884800000 | 159.47 |
1367971200000 | 160.52 |
1368057600000 | 160.93 |
1368144000000 | 165.1 |
1368403200000 | 165 |
1368489600000 | 166.7 |
1368576000000 | 167.58 |
1368662400000 | 166.36 |
1368748800000 | 168.5 |
1369008000000 | 167.82 |
1369094400000 | 168.74 |
1369180800000 | 169.66 |
1369267200000 | 164.83 |
1369353600000 | 164.23 |
1369612800000 | 164.27 |
1369699200000 | 167.47 |
1369785600000 | 163.77 |
1369872000000 | 164.86 |
1369958400000 | 162.59 |
1370217600000 | 160.83 |
1370304000000 | 161.64 |
1370390400000 | 157.86 |
1370476800000 | 156.96 |
1370563200000 | 157.22 |
1370822400000 | 160.31 |
1370908800000 | 155.44 |
1370995200000 | 152.91 |
1371081600000 | 151.76 |
1371168000000 | 152.2 |
1371427200000 | 153.59 |
1371513600000 | 155.63 |
1371600000000 | 153.66 |
1371686400000 | 153.41 |
1371772800000 | 151.58 |
1372032000000 | 149.37 |
1372118400000 | 151.16 |
1372204800000 | 152.25 |
1372291200000 | 154.87 |
1372377600000 | 155.29 |
1372636800000 | 157.04 |
1372723200000 | 157.67 |
1372809600000 | 155.92 |
1372896000000 | 157.62 |
1372982400000 | 158.93 |
1373241600000 | 160.48 |
1373328000000 | 161.14 |
1373414400000 | 160.44 |
1373500800000 | 160.8 |
1373587200000 | 161.89 |
1373846400000 | 162.85 |
1373932800000 | 161.79 |
1374019200000 | 162.96 |
1374105600000 | 164.78 |
1374192000000 | 165.1 |
1374451200000 | 163.84 |
1374537600000 | 164.11 |
1374624000000 | 165.05 |
1374710400000 | 164.18 |
1374796800000 | 161.92 |
1375056000000 | 161.48 |
1375142400000 | 161.73 |
1375228800000 | 162.14 |
1375315200000 | 165.39 |
1375401600000 | 165.04 |
1375660800000 | 164.65 |
1375747200000 | 162.72 |
1375833600000 | 160.37 |
1375920000000 | 160.19 |
1376006400000 | 160.74 |
1376265600000 | 161.01 |
1376352000000 | 164.16 |
1376438400000 | 163.74 |
1376524800000 | 161.27 |
1376611200000 | 161.06 |
1376870400000 | 161.5 |
1376956800000 | 160.28 |
1377043200000 | 160.1 |
1377129600000 | 162.75 |
1377216000000 | 163.1 |
1377475200000 | 163.12 |
1377561600000 | 158.55 |
1377648000000 | 158.9 |
1377734400000 | 160.19 |
1377820800000 | 158.56 |
1378080000000 | 161.77 |
1378166400000 | 162.92 |
1378252800000 | 163.72 |
1378339200000 | 164.62 |
1378425600000 | 163.15 |
1378684800000 | 165.5 |
1378771200000 | 168.6 |
1378857600000 | 168.71 |
1378944000000 | 167.06 |
1379030400000 | 167.66 |
1379289600000 | 168.72 |
1379376000000 | 169.82 |
1379462400000 | 170.36 |
1379548800000 | 172.65 |
1379635200000 | 171.98 |
1379894400000 | 169.67 |
1379980800000 | 169.55 |
1380067200000 | 169.01 |
1380153600000 | 169.67 |
1380240000000 | 168.26 |
1380499200000 | 167.09 |
1380585600000 | 168.05 |
1380672000000 | 166.11 |
1380758400000 | 165.17 |
1380844800000 | 165.21 |
1381104000000 | 163.86 |
1381190400000 | 162.16 |
1381276800000 | 161.72 |
1381363200000 | 166.32 |
1381449600000 | 167.87 |
1381708800000 | 167.92 |
1381795200000 | 168.03 |
1381881600000 | 169.67 |
1381968000000 | 168.89 |
1382054400000 | 170.05 |
1382313600000 | 171.24 |
1382400000000 | 172.53 |
1382486400000 | 170.37 |
1382572800000 | 171.09 |
1382659200000 | 171.39 |
1382918400000 | 172.44 |
1383004800000 | 173.7 |
1383091200000 | 173.34 |
1383177600000 | 172.44 |
1383264000000 | 173.16 |
1383523200000 | 173.41 |
1383609600000 | 172.86 |
1383696000000 | 174.11 |
1383782400000 | 173.17 |
1383868800000 | 174.01 |
1384128000000 | 174.9 |
1384214400000 | 175.28 |
1384300800000 | 175.35 |
1384387200000 | 177.54 |
1384473600000 | 179.15 |
1384732800000 | 179.15 |
1384819200000 | 178.92 |
1384905600000 | 177.8 |
1384992000000 | 180.18 |
1385078400000 | 181.54 |
1385337600000 | 182.59 |
1385424000000 | 181.94 |
1385510400000 | 184 |
1385596800000 | 184.51 |
1385683200000 | 184.84 |
1385942400000 | 185.24 |
1386028800000 | 182.95 |
1386115200000 | 182.27 |
1386201600000 | 180.95 |
1386288000000 | 183.96 |
1386547200000 | 184.95 |
1386633600000 | 183.92 |
1386720000000 | 181.55 |
1386806400000 | 180.93 |
1386892800000 | 181.29 |
1387152000000 | 182.7 |
1387238400000 | 181.39 |
1387324800000 | 184.94 |
1387411200000 | 187.84 |
1387497600000 | 188.64 |
1387756800000 | 189.81 |
1387843200000 | 190.65 |
1387929600000 | 190.65 |
1388016000000 | 192.21 |
1388102400000 | 193.9 |
1388361600000 | 194.5 |
1388448000000 | 195.11 |
1388620800000 | 192.8 |
1388707200000 | 192.06 |
1388966400000 | 191.24 |
1389052800000 | 192.16 |
1389139200000 | 192.39 |
1389225600000 | 191.98 |
1389312000000 | 191.94 |
1389571200000 | 189.25 |
1389657600000 | 190.91 |
1389744000000 | 193.09 |
1389830400000 | 192.3 |
1389916800000 | 192.16 |
1390176000000 | 191.88 |
1390262400000 | 192.44 |
1390348800000 | 192.52 |
1390435200000 | 190.3 |
1390521600000 | 184.14 |
1390780800000 | 182.76 |
1390867200000 | 184.1 |
1390953600000 | 181.77 |
1391040000000 | 183.38 |
1391126400000 | 180.82 |
1391385600000 | 176.62 |
1391472000000 | 176.92 |
1391558400000 | 176.69 |
1391644800000 | 180.66 |
1391731200000 | 183.1 |
1391990400000 | 183.23 |
1392076800000 | 186.01 |
1392163200000 | 186.45 |
1392249600000 | 186.84 |
1392336000000 | 187.36 |
1392595200000 | 187.77 |
1392681600000 | 188.86 |
1392768000000 | 188.22 |
1392854400000 | 189.03 |
1392940800000 | 190.1 |
1393200000000 | 191 |
1393286400000 | 190.72 |
1393372800000 | 190.58 |
1393459200000 | 190.56 |
1393545600000 | 191.76 |
1393804800000 | 187.95 |
1393891200000 | 192.13 |
1393977600000 | 192.31 |
1394064000000 | 194.54 |
1394150400000 | 194.21 |
1394409600000 | 193.64 |
1394496000000 | 193.09 |
1394582400000 | 191.72 |
1394668800000 | 188.7 |
1394755200000 | 186.66 |
1395014400000 | 189.05 |
1395100800000 | 189.73 |
1395187200000 | 189.5 |
1395273600000 | 190.77 |
1395360000000 | 190.18 |
1395619200000 | 188.84 |
1395705600000 | 190.4 |
1395792000000 | 190.52 |
1395878400000 | 189.98 |
1395964800000 | 192.37 |
1396224000000 | 193.84 |
1396310400000 | 195.94 |
1396396800000 | 196.44 |
1396483200000 | 196.35 |
1396569600000 | 194.51 |
1396828800000 | 191.96 |
1396915200000 | 190.7 |
1397001600000 | 192 |
1397088000000 | 188.93 |
1397174400000 | 187.15 |
1397433600000 | 188.57 |
1397520000000 | 188.37 |
1397606400000 | 191.16 |
1397692800000 | 191.51 |
1397779200000 | 191.52 |
1398038400000 | 192.42 |
1398124800000 | 193.96 |
1398211200000 | 192.82 |
1398297600000 | 192.73 |
1398384000000 | 191.05 |
1398643200000 | 192.97 |
1398729600000 | 193.8 |
1398816000000 | 193.86 |
1398902400000 | 194.26 |
1398988800000 | 193.86 |
1399248000000 | 193.67 |
1399334400000 | 191.81 |
1399420800000 | 192.51 |
1399507200000 | 192.62 |
1399593600000 | 192.68 |
1399852800000 | 195.18 |
1399939200000 | 195.62 |
1400025600000 | 194.4 |
1400112000000 | 192.73 |
1400198400000 | 193.14 |
1400457600000 | 192.67 |
1400544000000 | 191.87 |
1400630400000 | 193.35 |
1400716800000 | 194.09 |
1400803200000 | 194.84 |
1401062400000 | 195.33 |
1401148800000 | 196.29 |
1401235200000 | 195.2 |
1401321600000 | 195.78 |
1401408000000 | 196.69 |
1401667200000 | 197.79 |
1401753600000 | 197.99 |
1401840000000 | 198.55 |
1401926400000 | 198.77 |
1402012800000 | 199.96 |
1402272000000 | 200.09 |
1402358400000 | 199.63 |
1402444800000 | 198.04 |
1402531200000 | 197.16 |
1402617600000 | 197.93 |
1402876800000 | 197.72 |
1402963200000 | 198.62 |
1403049600000 | 199.47 |
1403136000000 | 199.69 |
1403222400000 | 200.3 |
1403481600000 | 199.31 |
1403568000000 | 198.85 |
1403654400000 | 198.14 |
1403740800000 | 197.44 |
1403827200000 | 197.88 |
1404086400000 | 197.95 |
1404172800000 | 199.54 |
1404259200000 | 200.37 |
1404345600000 | 202.45 |
1404432000000 | 202.17 |
1404691200000 | 200.71 |
1404777600000 | 198.85 |
1404864000000 | 199.72 |
1404950400000 | 197.54 |
1405036800000 | 197.87 |
1405296000000 | 199.71 |
1405382400000 | 199.03 |
1405468800000 | 200.54 |
1405555200000 | 198.66 |
1405641600000 | 199.31 |
1405900800000 | 198.6 |
1405987200000 | 200.19 |
1406073600000 | 200.64 |
1406160000000 | 201.09 |
1406246400000 | 199.92 |
1406505600000 | 199.82 |
1406592000000 | 199.85 |
1406678400000 | 200.8 |
1406764800000 | 197.76 |
1406851200000 | 195.99 |
1407110400000 | 196.36 |
1407196800000 | 196.3 |
1407283200000 | 194.86 |
1407369600000 | 193.06 |
1407456000000 | 193.29 |
1407715200000 | 195.22 |
1407801600000 | 194.92 |
1407888000000 | 196.44 |
1407974400000 | 197.37 |
1408060800000 | 196.91 |
1408320000000 | 199.05 |
1408406400000 | 200.69 |
1408492800000 | 201.97 |
1408579200000 | 203.63 |
1408665600000 | 203.62 |
1408924800000 | 204.32 |
1409011200000 | 205.03 |
1409097600000 | 205.03 |
1409184000000 | 204.13 |
1409270400000 | 204.73 |
1409529600000 | 205.48 |
1409616000000 | 207.04 |
1409702400000 | 207.45 |
1409788800000 | 207.58 |
1409875200000 | 207.02 |
1410134400000 | 207.35 |
1410220800000 | 207.99 |
1410307200000 | 209.1 |
1410393600000 | 209.48 |
1410480000000 | 209.87 |
1410739200000 | 209.64 |
1410825600000 | 210.22 |
1410912000000 | 211.13 |
1410998400000 | 214.62 |
1411084800000 | 214.43 |
1411344000000 | 213.13 |
1411430400000 | 211.38 |
1411516800000 | 212.69 |
1411603200000 | 209.45 |
1411689600000 | 211.08 |
1411948800000 | 210.84 |
1412035200000 | 211.19 |
1412121600000 | 208.57 |
1412208000000 | 205.46 |
1412294400000 | 209.17 |
1412553600000 | 208.24 |
1412640000000 | 204.2 |
1412726400000 | 205.9 |
1412812800000 | 203.26 |
1412899200000 | 199.77 |
1413158400000 | 197.01 |
1413244800000 | 196.7 |
1413331200000 | 192.93 |
1413417600000 | 192.82 |
1413504000000 | 197.17 |
1413763200000 | 198.09 |
1413849600000 | 200.97 |
1413936000000 | 200.98 |
1414022400000 | 204.45 |
1414108800000 | 205.47 |
1414368000000 | 204.75 |
1414454400000 | 207.67 |
1414540800000 | 208.28 |
1414627200000 | 210.51 |
1414713600000 | 218.66 |
1414972800000 | 221.61 |
1415059200000 | 219.72 |
1415145600000 | 223.45 |
1415232000000 | 224.24 |
1415318400000 | 224.23 |
1415577600000 | 225.16 |
1415664000000 | 227.89 |
1415750400000 | 226.51 |
1415836800000 | 228.14 |
1415923200000 | 229.4 |
1416182400000 | 229.62 |
1416268800000 | 231.54 |
1416355200000 | 233.33 |
1416441600000 | 234.58 |
1416528000000 | 234.83 |
1416787200000 | 237.28 |
1416873600000 | 236.42 |
1416960000000 | 236.82 |
1417046400000 | 237.38 |
1417132800000 | 239.48 |
1417392000000 | 237.54 |
1417478400000 | 240.15 |
1417564800000 | 241.84 |
1417651200000 | 241.24 |
1417737600000 | 245 |
1417996800000 | 242.28 |
1418083200000 | 237.63 |
1418169600000 | 234.55 |
1418256000000 | 236.71 |
1418342400000 | 231.3 |
1418601600000 | 228.52 |
1418688000000 | 226.86 |
1418774400000 | 229.04 |
1418860800000 | 237.56 |
1418947200000 | 238.97 |
1419206400000 | 241.57 |
1419292800000 | 243.06 |
1419379200000 | 242.78 |
1419465600000 | 242.78 |
1419552000000 | 242.97 |
1419811200000 | 243.45 |
1419897600000 | 239.41 |
1419984000000 | 239.15 |
1420156800000 | 238.35 |
1420416000000 | 232.6 |
1420502400000 | 228.5 |
1420588800000 | 231.55 |
1420675200000 | 236.57 |
1420761600000 | 233.41 |
1421020800000 | 232.7 |
1421107200000 | 233 |
1421193600000 | 228.06 |
1421280000000 | 227.82 |
1421366400000 | 231.29 |
1421625600000 | 232.23 |
1421712000000 | 234.09 |
1421798400000 | 233.98 |
1421884800000 | 236.29 |
1421971200000 | 235.44 |
1422230400000 | 237.31 |
1422316800000 | 234.22 |
1422403200000 | 232.67 |
1422489600000 | 233.88 |
1422576000000 | 229.42 |
1422835200000 | 231.19 |
1422921600000 | 234.59 |
1423008000000 | 234.64 |
1423094400000 | 236.37 |
1423180800000 | 238.1 |
1423440000000 | 235.72 |
1423526400000 | 239.32 |
1423612800000 | 241.06 |
1423699200000 | 241.02 |
1423785600000 | 241.32 |
1424044800000 | 240.59 |
1424131200000 | 242.02 |
1424217600000 | 242.97 |
1424304000000 | 243.35 |
1424390400000 | 244.25 |
1424649600000 | 245.08 |
1424736000000 | 246.48 |
1424822400000 | 246.24 |
1424908800000 | 246.86 |
1424995200000 | 247.17 |
1425254400000 | 249.39 |
1425340800000 | 246.31 |
1425427200000 | 245.74 |
1425513600000 | 247.47 |
1425600000000 | 246.19 |
1425859200000 | 246.67 |
1425945600000 | 242.29 |
1426032000000 | 242.31 |
1426118400000 | 244.08 |
1426204800000 | 242.47 |
1426464000000 | 246.44 |
1426550400000 | 245.31 |
1426636800000 | 246.69 |
1426723200000 | 246.72 |
1426809600000 | 248.93 |
1427068800000 | 247.73 |
1427155200000 | 247.37 |
1427241600000 | 242.94 |
1427328000000 | 240.73 |
1427414400000 | 242.11 |
1427673600000 | 245.55 |
1427760000000 | 243.19 |
1427846400000 | 242.08 |
1427932800000 | 243.71 |
1428019200000 | 243.79 |
1428278400000 | 244.13 |
1428364800000 | 247.02 |
1428451200000 | 247.04 |
1428537600000 | 248.45 |
1428624000000 | 250.08 |
1428883200000 | 248.98 |
1428969600000 | 247.18 |
1429056000000 | 247.82 |
1429142400000 | 248.2 |
1429228800000 | 245.03 |
1429488000000 | 247.4 |
1429574400000 | 248.72 |
1429660800000 | 249.88 |
1429747200000 | 249.45 |
1429833600000 | 248.13 |
1430092800000 | 248.85 |
1430179200000 | 247.93 |
1430265600000 | 246.65 |
1430352000000 | 246.57 |
1430438400000 | 249.31 |
1430697600000 | 250.26 |
1430784000000 | 247.15 |
1430870400000 | 246.13 |
1430956800000 | 246.04 |
1431043200000 | 250.59 |
1431302400000 | 249.97 |
1431388800000 | 248.94 |
1431475200000 | 247.93 |
1431561600000 | 250.56 |
1431648000000 | 251.58 |
1431907200000 | 252.75 |
1431993600000 | 254.1 |
1432080000000 | 254.96 |
1432166400000 | 255.56 |
1432252800000 | 254.7 |
1432512000000 | 254.71 |
1432598400000 | 254.84 |
1432684800000 | 258.61 |
1432771200000 | 259.23 |
1432857600000 | 256.53 |
1433116800000 | 257.21 |
1433203200000 | 256.69 |
1433289600000 | 258.37 |
1433376000000 | 256.92 |
1433462400000 | 256.72 |
1433721600000 | 254.79 |
1433808000000 | 252.77 |
1433894400000 | 253.11 |
1433980800000 | 255.82 |
1434067200000 | 253.29 |
1434326400000 | 251.69 |
1434412800000 | 252.99 |
1434499200000 | 254.66 |
1434585600000 | 255.08 |
1434672000000 | 253.29 |
1434931200000 | 257.43 |
1435017600000 | 258.22 |
1435104000000 | 257.33 |
1435190400000 | 255.63 |
1435276800000 | 255.51 |
1435536000000 | 247.18 |
1435622400000 | 245.93 |
1435708800000 | 249.2 |
1435795200000 | 248.66 |
1435881600000 | 247.49 |
1436140800000 | 245.59 |
1436227200000 | 243.61 |
1436313600000 | 239.33 |
1436400000000 | 241.57 |
1436486400000 | 248.65 |
1436745600000 | 252.16 |
1436832000000 | 253.17 |
1436918400000 | 254.16 |
1437004800000 | 255.83 |
1437091200000 | 254.92 |
1437350400000 | 255.91 |
1437436800000 | 253.74 |
1437523200000 | 253.13 |
1437609600000 | 252.35 |
1437696000000 | 248.47 |
1437955200000 | 246.02 |
1438041600000 | 249.66 |
1438128000000 | 252.08 |
1438214400000 | 252.89 |
1438300800000 | 253.4 |
1438560000000 | 253.33 |
1438646400000 | 253.11 |
1438732800000 | 256.51 |
1438819200000 | 253.52 |
1438905600000 | 252.09 |
1439164800000 | 255.31 |
1439251200000 | 253.07 |
1439337600000 | 249.63 |
1439424000000 | 250.88 |
1439510400000 | 251.11 |
1439769600000 | 252.04 |
1439856000000 | 251.96 |
1439942400000 | 249.19 |
1440028800000 | 243.75 |
1440115200000 | 235.27 |
1440374400000 | 220.7 |
1440460800000 | 222.76 |
1440547200000 | 225.35 |
1440633600000 | 232.06 |
1440720000000 | 233.03 |
1440979200000 | 231.56 |
1441065600000 | 223.68 |
1441152000000 | 226.73 |
1441238400000 | 228.34 |
1441324800000 | 222.37 |
1441584000000 | 223.19 |
1441670400000 | 228.74 |
1441756800000 | 230.12 |
1441843200000 | 229.99 |
1441929600000 | 229.85 |
1442188800000 | 227.8 |
1442275200000 | 230.14 |
1442361600000 | 234.14 |
1442448000000 | 234.45 |
1442534400000 | 229.52 |
1442793600000 | 230.77 |
1442880000000 | 225.49 |
1442966400000 | 226.21 |
1443052800000 | 222.72 |
1443139200000 | 226.97 |
1443398400000 | 221.28 |
1443484800000 | 221.24 |
1443571200000 | 225.28 |
1443657600000 | 225.16 |
1443744000000 | 226.82 |
1444003200000 | 233.17 |
1444089600000 | 232.89 |
1444176000000 | 233.66 |
1444262400000 | 235.51 |
1444348800000 | 237.73 |
1444608000000 | 237.47 |
1444694400000 | 235.57 |
1444780800000 | 233.21 |
1444867200000 | 234.25 |
1444953600000 | 236.51 |
1445212800000 | 237.27 |
1445299200000 | 238.07 |
1445385600000 | 237.6 |
1445472000000 | 241.31 |
1445558400000 | 244.55 |
1445817600000 | 243.86 |
1445904000000 | 242 |
1445990400000 | 244.68 |
1446076800000 | 244.8 |
1446163200000 | 243.23 |
1446422400000 | 244.36 |
1446508800000 | 245.16 |
1446595200000 | 245 |
1446681600000 | 244.59 |
1446768000000 | 246.5 |
1447027200000 | 244.67 |
1447113600000 | 244.45 |
1447200000000 | 243.99 |
1447286400000 | 241.38 |
1447372800000 | 237.82 |
1447632000000 | 240.42 |
1447718400000 | 242.84 |
1447804800000 | 244.61 |
1447891200000 | 244.13 |
1447977600000 | 245.35 |
1448236800000 | 245.09 |
1448323200000 | 242.94 |
1448409600000 | 245.25 |
1448496000000 | 245.31 |
1448582400000 | 245.43 |
1448841600000 | 245.93 |
1448928000000 | 246.76 |
1449014400000 | 246.72 |
1449100800000 | 243.13 |
1449187200000 | 246.45 |
1449446400000 | 246.32 |
1449532800000 | 243.19 |
1449619200000 | 240.34 |
1449705600000 | 239.05 |
1449792000000 | 234.37 |
1450051200000 | 233.66 |
1450137600000 | 238 |
1450224000000 | 240.9 |
1450310400000 | 239.96 |
1450396800000 | 234.72 |
1450656000000 | 234.98 |
1450742400000 | 236.23 |
1450828800000 | 239.12 |
1450915200000 | 238.2 |
1451001600000 | 238.19 |
1451260800000 | 237.78 |
1451347200000 | 240.7 |
1451433600000 | 239.57 |
1451520000000 | 236.65 |
1451865600000 | 229.77 |
1451952000000 | 229.42 |
1452038400000 | 226.01 |
1452124800000 | 220.89 |
1452211200000 | 218.01 |
1452470400000 | 217.04 |
1452556800000 | 220.55 |
1452643200000 | 217.88 |
1452729600000 | 218.17 |
1452816000000 | 212 |
1453075200000 | 212.39 |
1453161600000 | 214.55 |
1453248000000 | 208.87 |
1453334400000 | 212.18 |
1453420800000 | 218.42 |
1453680000000 | 216.56 |
1453766400000 | 218.32 |
1453852800000 | 218.3 |
1453939200000 | 217.18 |
1454025600000 | 226.15 |
1454284800000 | 227.08 |
1454371200000 | 221.62 |
1454457600000 | 218.15 |
1454544000000 | 217.71 |
1454630400000 | 213.48 |
1454889600000 | 206.34 |
1454976000000 | 205.31 |
1455062400000 | 205.59 |
1455148800000 | 198.23 |
1455235200000 | 202.87 |
1455494400000 | 207.9 |
1455580800000 | 208.89 |
1455667200000 | 213.9 |
1455753600000 | 212.6 |
1455840000000 | 210.94 |
1456099200000 | 213.79 |
1456185600000 | 210.02 |
1456272000000 | 207.41 |
1456358400000 | 213.24 |
1456444800000 | 215.69 |
1456704000000 | 212.35 |
1456790400000 | 217.86 |
1456876800000 | 218.45 |
1456963200000 | 218.58 |
1457049600000 | 220.18 |
1457308800000 | 219.93 |
1457395200000 | 216.77 |
1457481600000 | 218.13 |
1457568000000 | 218.68 |
1457654400000 | 222.9 |
1457913600000 | 223.32 |
1458000000000 | 220.64 |
1458086400000 | 222.76 |
1458172800000 | 220.88 |
1458259200000 | 222.1 |
1458518400000 | 222.29 |
1458604800000 | 222.38 |
1458691200000 | 222.99 |
1458777600000 | 221.89 |
1458864000000 | 221.89 |
1459123200000 | 223.68 |
1459209600000 | 225.47 |
1459296000000 | 226.72 |
1459382400000 | 225.96 |
1459468800000 | 225.5 |
1459728000000 | 223.56 |
1459814400000 | 219.21 |
1459900800000 | 220.09 |
1459987200000 | 213.83 |
1460073600000 | 215.81 |
1460332800000 | 214.71 |
1460419200000 | 217.39 |
1460505600000 | 221.26 |
1460592000000 | 221.01 |
1460678400000 | 220 |
1460937600000 | 221.36 |
1461024000000 | 224.36 |
1461110400000 | 224.46 |
1461196800000 | 224.1 |
1461283200000 | 228.05 |
1461542400000 | 226.6 |
1461628800000 | 227.39 |
1461715200000 | 228.04 |
1461801600000 | 221.79 |
1461888000000 | 217 |
1462147200000 | 217.41 |
1462233600000 | 214.72 |
1462320000000 | 214.42 |
1462406400000 | 215.03 |
1462492800000 | 213.78 |
1462752000000 | 218.09 |
1462838400000 | 221.56 |
1462924800000 | 218.8 |
1463011200000 | 218.39 |
1463097600000 | 217.8 |
1463356800000 | 219 |
1463443200000 | 217.82 |
1463529600000 | 219.35 |
1463616000000 | 218.17 |
1463702400000 | 221.12 |
1463961600000 | 218.32 |
1464048000000 | 222.53 |
1464134400000 | 224.6 |
1464220800000 | 224.03 |
1464307200000 | 224.85 |
1464566400000 | 227.53 |
1464652800000 | 226.67 |
1464739200000 | 223.78 |
1464825600000 | 222.4 |
1464912000000 | 219.21 |
1465171200000 | 221.05 |
1465257600000 | 221.48 |
1465344000000 | 220.95 |
1465430400000 | 219.11 |
1465516800000 | 216.88 |
1465776000000 | 213.16 |
1465862400000 | 210.2 |
1465948800000 | 210.55 |
1466035200000 | 206.2 |
1466121600000 | 207.87 |
1466380800000 | 212.3 |
1466467200000 | 212.68 |
1466553600000 | 213.23 |
1466640000000 | 218.46 |
1466726400000 | 200.21 |
1466985600000 | 193.55 |
1467072000000 | 199.62 |
1467158400000 | 203.99 |
1467244800000 | 205.99 |
1467331200000 | 207.26 |
1467590400000 | 206.68 |
1467676800000 | 202.76 |
1467763200000 | 200.87 |
1467849600000 | 201.47 |
1467936000000 | 203.78 |
1468195200000 | 209.54 |
1468281600000 | 215.31 |
1468368000000 | 215.14 |
1468454400000 | 218.52 |
1468540800000 | 218.96 |
1468800000000 | 219.64 |
1468886400000 | 219.86 |
1468972800000 | 222.45 |
1469059200000 | 221.22 |
1469145600000 | 221.92 |
1469404800000 | 221.79 |
1469491200000 | 219.32 |
1469577600000 | 221.57 |
1469664000000 | 220.62 |
1469750400000 | 216.9 |
1470009600000 | 216.54 |
1470096000000 | 212.21 |
1470182400000 | 212.62 |
1470268800000 | 212.45 |
1470355200000 | 215.2 |
1470614400000 | 216.25 |
1470700800000 | 215.9 |
1470787200000 | 214.61 |
1470873600000 | 216.36 |
1470960000000 | 215.33 |
1471219200000 | 216.27 |
1471305600000 | 214.22 |
1471392000000 | 213.24 |
1471478400000 | 213.81 |
1471564800000 | 213.58 |
1471824000000 | 214.13 |
1471910400000 | 214.89 |
1471996800000 | 214.61 |
1472083200000 | 213.92 |
1472169600000 | 213.98 |
1472428800000 | 216.98 |
1472515200000 | 218.27 |
1472601600000 | 218.74 |
1472688000000 | 218.89 |
1472774400000 | 222.43 |
1473033600000 | 220.83 |
1473120000000 | 218.78 |
1473206400000 | 217.82 |
1473292800000 | 216.74 |
1473379200000 | 214.13 |
1473638400000 | 213.92 |
1473724800000 | 212.1 |
1473811200000 | 212.81 |
1473897600000 | 214.1 |
1473984000000 | 212.46 |
1474243200000 | 212.43 |
1474329600000 | 212.5 |
1474416000000 | 212.16 |
1474502400000 | 215.12 |
1474588800000 | 213.98 |
1474848000000 | 210.87 |
1474934400000 | 211.43 |
1475020800000 | 212.8 |
1475107200000 | 214.11 |
1475193600000 | 214.54 |
1475452800000 | 214.71 |
1475539200000 | 216.76 |
1475625600000 | 218.41 |
1475712000000 | 218.73 |
1475798400000 | 215.73 |
1476057600000 | 217.33 |
1476144000000 | 214.64 |
1476230400000 | 214.74 |
1476316800000 | 212.83 |
1476403200000 | 215.36 |
1476662400000 | 213.71 |
1476748800000 | 215.52 |
1476835200000 | 214.34 |
1476921600000 | 215.24 |
1477008000000 | 214.59 |
1477267200000 | 216.17 |
1477353600000 | 215.32 |
1477440000000 | 214.69 |
1477526400000 | 215.56 |
1477612800000 | 215.32 |
1477872000000 | 214.55 |
1477958400000 | 212.24 |
1478044800000 | 208.85 |
1478131200000 | 207.88 |
1478217600000 | 207.16 |
1478476800000 | 214.2 |
1478563200000 | 215.37 |
1478649600000 | 216.31 |
1478736000000 | 220.19 |
1478822400000 | 220.46 |
1479081600000 | 223.15 |
1479168000000 | 225.17 |
1479254400000 | 226.18 |
1479340800000 | 227.48 |
1479427200000 | 229.01 |
1479686400000 | 230.81 |
1479772800000 | 232.25 |
1479859200000 | 235.1 |
1479945600000 | 236.27 |
1480032000000 | 237.05 |
1480291200000 | 234.07 |
1480377600000 | 236.58 |
1480464000000 | 237.44 |
1480550400000 | 236.79 |
1480636800000 | 235.94 |
1480896000000 | 238.53 |
1480982400000 | 238.48 |
1481068800000 | 240.95 |
1481155200000 | 242.32 |
1481241600000 | 245.27 |
1481500800000 | 245.54 |
1481587200000 | 247.42 |
1481673600000 | 245.7 |
1481760000000 | 252.46 |
1481846400000 | 251.45 |
1482105600000 | 248.83 |
1482192000000 | 251.98 |
1482278400000 | 250.78 |
1482364800000 | 250.23 |
1482451200000 | 250.16 |
1482710400000 | 250.16 |
1482796800000 | 251.52 |
1482883200000 | 249.89 |
1482969600000 | 248.03 |
1483056000000 | 248.05 |
1483315200000 | 248.44 |
1483401600000 | 251.55 |
1483488000000 | 251.84 |
1483574400000 | 248.84 |
1483660800000 | 251.56 |
1483920000000 | 251.2 |
1484006400000 | 249.48 |
1484092800000 | 251.43 |
1484179200000 | 246.36 |
1484265600000 | 249.32 |
1484524800000 | 246.65 |
1484611200000 | 244.11 |
1484697600000 | 244.97 |
1484784000000 | 248.67 |
1484870400000 | 248.52 |
1485129600000 | 243.36 |
1485216000000 | 245.42 |
1485302400000 | 248.12 |
1485388800000 | 249.56 |
1485475200000 | 250.59 |
1485734400000 | 246.71 |
1485820800000 | 243.88 |
1485907200000 | 245.88 |
1485993600000 | 243.58 |
1486080000000 | 245.18 |
1486339200000 | 243.73 |
1486425600000 | 243.73 |
1486512000000 | 243.64 |
1486598400000 | 247.27 |
1486684800000 | 249.16 |
1486944000000 | 251.18 |
1487030400000 | 252.8 |
1487116800000 | 255.02 |
1487203200000 | 252.43 |
1487289600000 | 251.43 |
1487548800000 | 252.13 |
1487635200000 | 254.05 |
1487721600000 | 253.64 |
1487808000000 | 252.09 |
1487894400000 | 251.44 |
1488153600000 | 251.46 |
1488240000000 | 250.48 |
1488326400000 | 257.34 |
1488412800000 | 257.61 |
1488499200000 | 257.86 |
1488758400000 | 255.81 |
1488844800000 | 255.72 |
1488931200000 | 257.31 |
1489017600000 | 258.08 |
1489104000000 | 259.68 |
1489363200000 | 259.45 |
1489449600000 | 258.59 |
1489536000000 | 260.32 |
1489622400000 | 257.84 |
1489708800000 | 256.94 |
1489968000000 | 256.5 |
1490054400000 | 253 |
1490140800000 | 251.28 |
1490227200000 | 251.77 |
1490313600000 | 251.57 |
1490572800000 | 250.52 |
1490659200000 | 251.34 |
1490745600000 | 252.13 |
1490832000000 | 253.39 |
1490918400000 | 253.49 |
1491177600000 | 251.45 |
1491264000000 | 250.54 |
1491350400000 | 251.27 |
1491436800000 | 251.01 |
1491523200000 | 250.6 |
1491782400000 | 251.53 |
1491868800000 | 248.33 |
1491955200000 | 247.3 |
1492041600000 | 245.71 |
1492128000000 | 245.7 |
1492387200000 | 245.55 |
1492473600000 | 245.46 |
1492560000000 | 246.43 |
1492646400000 | 249.2 |
1492732800000 | 248.25 |
1492992000000 | 254.55 |
1493078400000 | 258.3 |
1493164800000 | 259.88 |
1493251200000 | 259.43 |
1493337600000 | 259.69 |
1493596800000 | 260.03 |
1493683200000 | 262.37 |
1493769600000 | 262.57 |
1493856000000 | 264.6 |
1493942400000 | 265.59 |
1494201600000 | 264.76 |
1494288000000 | 268.23 |
1494374400000 | 268.36 |
1494460800000 | 266.67 |
1494547200000 | 266.28 |
1494806400000 | 268.7 |
1494892800000 | 267.87 |
1494979200000 | 260.31 |
1495065600000 | 259.55 |
1495152000000 | 262.49 |
1495411200000 | 262.92 |
1495497600000 | 263.33 |
1495584000000 | 265.88 |
1495670400000 | 267.19 |
1495756800000 | 265.31 |
1496016000000 | 265.41 |
1496102400000 | 264.62 |
1496188800000 | 264.38 |
1496275200000 | 267.74 |
1496361600000 | 267.3 |
1496620800000 | 266.76 |
1496707200000 | 262.88 |
1496793600000 | 263.27 |
1496880000000 | 265.02 |
1496966400000 | 265.92 |
1497225600000 | 262.78 |
1497312000000 | 264.82 |
1497398400000 | 263.15 |
1497484800000 | 264.99 |
1497571200000 | 266.45 |
1497830400000 | 270.55 |
1497916800000 | 269.54 |
1498003200000 | 269.89 |
1498089600000 | 269.75 |
1498176000000 | 270.08 |
1498435200000 | 270.63 |
1498521600000 | 270.63 |
1498608000000 | 272.57 |
1498694400000 | 270.84 |
1498780800000 | 271 |
1499040000000 | 273.49 |
1499126400000 | 272.63 |
1499212800000 | 274.02 |
1499299200000 | 272.37 |
1499385600000 | 275.35 |
1499644800000 | 276.3 |
1499731200000 | 276.39 |
1499817600000 | 275.8 |
1499904000000 | 276.98 |
1499990400000 | 276.76 |
1500249600000 | 277.35 |
1500336000000 | 274.84 |
1500422400000 | 275.53 |
1500508800000 | 276.34 |
1500595200000 | 273.67 |
1500854400000 | 272.39 |
1500940800000 | 274.62 |
1501027200000 | 275.82 |
1501113600000 | 274.45 |
1501200000000 | 272.71 |
1501459200000 | 271.95 |
1501545600000 | 272.58 |
1501632000000 | 273.3 |
1501718400000 | 273.03 |
1501804800000 | 275.17 |
1502064000000 | 275.72 |
1502150400000 | 274.75 |
1502236800000 | 272.84 |
1502323200000 | 267.6 |
1502409600000 | 266.85 |
1502668800000 | 270.5 |
1502755200000 | 272.45 |
1502841600000 | 274.27 |
1502928000000 | 269.09 |
1503014400000 | 265.25 |
1503273600000 | 265.83 |
1503360000000 | 269.62 |
1503446400000 | 267.39 |
1503532800000 | 268.16 |
1503619200000 | 268.79 |
1503878400000 | 269.25 |
1503964800000 | 267.66 |
1504051200000 | 271.8 |
1504137600000 | 273.52 |
1504224000000 | 274.9 |
1504483200000 | 273.04 |
1504569600000 | 270.47 |
1504656000000 | 271.38 |
1504742400000 | 272.36 |
1504828800000 | 271.26 |
1505088000000 | 276.89 |
1505174400000 | 280.35 |
1505260800000 | 281.37 |
1505347200000 | 281.27 |
1505433600000 | 283.04 |
1505692800000 | 285.02 |
1505779200000 | 284.95 |
1505865600000 | 285.07 |
1505952000000 | 286.6 |
1506038400000 | 286.3 |
1506297600000 | 284.81 |
1506384000000 | 284.97 |
1506470400000 | 286.38 |
1506556800000 | 287.61 |
1506643200000 | 288.76 |
1506902400000 | 290.06 |
1506988800000 | 291.02 |
1507075200000 | 291.51 |
1507161600000 | 291.24 |
1507248000000 | 291.48 |
1507507200000 | 291.42 |
1507593600000 | 290.9 |
1507680000000 | 291.93 |
1507766400000 | 292.24 |
1507852800000 | 291.71 |
1508112000000 | 290.63 |
1508198400000 | 292.24 |
1508284800000 | 294.88 |
1508371200000 | 294.44 |
1508457600000 | 296.98 |
1508716800000 | 297.28 |
1508803200000 | 297.76 |
1508889600000 | 296.38 |
1508976000000 | 298.01 |
1509062400000 | 298.07 |
1509321600000 | 296.12 |
1509408000000 | 298.22 |
1509494400000 | 299.97 |
1509580800000 | 299.09 |
1509667200000 | 300.27 |
1509926400000 | 299.85 |
1510012800000 | 299.41 |
1510099200000 | 298.17 |
1510185600000 | 296.03 |
1510272000000 | 295.48 |
1510531200000 | 295.46 |
1510617600000 | 295.82 |
1510704000000 | 293.52 |
1510790400000 | 295.76 |
1510876800000 | 293.87 |
1511136000000 | 294.99 |
1511222400000 | 296.67 |
1511308800000 | 293.76 |
1511395200000 | 293.12 |
1511481600000 | 295.03 |
1511740800000 | 293.17 |
1511827200000 | 295.88 |
1511913600000 | 296.96 |
1512000000000 | 299.42 |
1512086400000 | 299.9 |
1512345600000 | 299.92 |
1512432000000 | 299.29 |
1512518400000 | 297.39 |
1512604800000 | 299.74 |
1512691200000 | 303.48 |
1512950400000 | 303.81 |
1513036800000 | 304.78 |
1513123200000 | 303.53 |
1513209600000 | 301.35 |
1513296000000 | 302.7 |
1513555200000 | 304.92 |
1513641600000 | 305.83 |
1513728000000 | 306.8 |
1513814400000 | 307.28 |
1513900800000 | 306.54 |
1514160000000 | 306.57 |
1514246400000 | 306.49 |
1514332800000 | 307.32 |
1514419200000 | 306.64 |
1514505600000 | 305.35 |
1514851200000 | 305.41 |
1514937600000 | 308.51 |
1515024000000 | 311.78 |
1515110400000 | 315.86 |
1515369600000 | 315.01 |
1515456000000 | 314.02 |
1515542400000 | 310.12 |
1515628800000 | 311.12 |
1515715200000 | 313.67 |
1515974400000 | 312.47 |
1516060800000 | 312.51 |
1516147200000 | 315.66 |
1516233600000 | 316.87 |
1516320000000 | 318.19 |
1516579200000 | 320.17 |
1516665600000 | 320.52 |
1516752000000 | 316.4 |
1516838400000 | 315.1 |
1516924800000 | 318.88 |
1517184000000 | 318.52 |
1517270400000 | 314.2 |
1517356800000 | 315.2 |
1517443200000 | 315.29 |
1517529600000 | 312.45 |
1517788800000 | 302.18 |
1517875200000 | 299.62 |
1517961600000 | 301.04 |
1518048000000 | 291.93 |
1518134400000 | 292.36 |
1518393600000 | 295.53 |
1518480000000 | 293.13 |
1518566400000 | 295.94 |
1518652800000 | 298.48 |
1518739200000 | 299.11 |
1518998400000 | 299.46 |
1519084800000 | 300.61 |
1519171200000 | 301.08 |
1519257600000 | 298.91 |
1519344000000 | 301.19 |
1519603200000 | 305.1 |
1519689600000 | 304.38 |
1519776000000 | 298.68 |
1519862400000 | 294.66 |
1519948800000 | 290.57 |
1520208000000 | 294.17 |
1520294400000 | 296.25 |
1520380800000 | 296.41 |
1520467200000 | 297.91 |
1520553600000 | 304.12 |
1520812800000 | 302.82 |
1520899200000 | 302.13 |
1520985600000 | 299.83 |
1521072000000 | 300.02 |
1521158400000 | 299.99 |
1521417600000 | 296.42 |
1521504000000 | 298.79 |
1521590400000 | 297.6 |
1521676800000 | 288.21 |
1521763200000 | 282.18 |
1522022400000 | 287.72 |
1522108800000 | 287.15 |
1522195200000 | 287.37 |
1522281600000 | 290.44 |
1522368000000 | 290.6 |
1522627200000 | 286.32 |
1522713600000 | 288.18 |
1522800000000 | 290 |
1522886400000 | 294.75 |
1522972800000 | 289.76 |
1523232000000 | 290.95 |
1523318400000 | 295.75 |
1523404800000 | 293 |
1523491200000 | 296.55 |
1523577600000 | 296.66 |
1523836800000 | 297.27 |
1523923200000 | 299.97 |
1524009600000 | 300.62 |
1524096000000 | 299.19 |
1524182400000 | 297.74 |
1524441600000 | 299.74 |
1524528000000 | 299.79 |
1524614400000 | 299.72 |
1524700800000 | 302.9 |
1524787200000 | 303.35 |
1525046400000 | 302.71 |
1525132800000 | 303.66 |
1525219200000 | 303.6 |
1525305600000 | 300.3 |
1525392000000 | 302.98 |
1525651200000 | 304.04 |
1525737600000 | 304.09 |
1525824000000 | 306.71 |
1525910400000 | 308.67 |
1525996800000 | 309.69 |
1526256000000 | 310.81 |
1526342400000 | 310.48 |
1526428800000 | 311.46 |
1526515200000 | 313.7 |
1526601600000 | 312.75 |
1526860800000 | 315.53 |
1526947200000 | 314.95 |
1527033600000 | 311.49 |
1527120000000 | 308.82 |
1527206400000 | 309.36 |
1527465600000 | 309.1 |
1527552000000 | 303.68 |
1527638400000 | 306.58 |
1527724800000 | 304.26 |
1527811200000 | 310.12 |
1528070400000 | 312.3 |
1528156800000 | 312.89 |
1528243200000 | 316.44 |
1528329600000 | 315.27 |
1528416000000 | 313.53 |
1528675200000 | 316.41 |
1528761600000 | 317.84 |
1528848000000 | 318 |
1528934400000 | 318.08 |
1529020800000 | 318.04 |
1529280000000 | 316.09 |
1529366400000 | 311.2 |
1529452800000 | 312.02 |
1529539200000 | 310.12 |
1529625600000 | 310.93 |
1529884800000 | 305.52 |
1529971200000 | 306.11 |
1530057600000 | 305.58 |
1530144000000 | 305.31 |
1530230400000 | 309.03 |
1530489600000 | 307.65 |
1530576000000 | 307.68 |
1530662400000 | 306.8 |
1530748800000 | 309.54 |
1530835200000 | 312.35 |
1531094400000 | 315.86 |
1531180800000 | 318.42 |
1531267200000 | 315.86 |
1531353600000 | 322.11 |
1531440000000 | 322.9 |
1531699200000 | 322.62 |
1531785600000 | 325.04 |
1531872000000 | 326.5 |
1531958400000 | 325.64 |
1532044800000 | 322.88 |
1532304000000 | 321.05 |
1532390400000 | 321.32 |
1532476800000 | 322.64 |
1532563200000 | 323.56 |
1532649600000 | 321.26 |
1532908800000 | 319.4 |
1532995200000 | 323.18 |
1533081600000 | 322.33 |
1533168000000 | 320.58 |
1533254400000 | 321.21 |
1533513600000 | 321.76 |
1533600000000 | 322.93 |
1533686400000 | 322.19 |
1533772800000 | 321.89 |
1533859200000 | 317.15 |
1534118400000 | 316.44 |
1534204800000 | 318.41 |
1534291200000 | 313.31 |
1534377600000 | 317.03 |
1534464000000 | 316.69 |
1534723200000 | 318.46 |
1534809600000 | 320.09 |
1534896000000 | 321.22 |
1534982400000 | 323.36 |
1535068800000 | 325.26 |
1535328000000 | 327.74 |
1535414400000 | 328.89 |
1535500800000 | 331.83 |
1535587200000 | 329.35 |
1535673600000 | 327.27 |
1535932800000 | 327.45 |
1536019200000 | 326.19 |
1536105600000 | 324.42 |
1536192000000 | 321.75 |
1536278400000 | 321.47 |
1536537600000 | 323.04 |
1536624000000 | 323.85 |
1536710400000 | 324.09 |
1536796800000 | 327.87 |
1536883200000 | 329.81 |
1537142400000 | 328.48 |
1537228800000 | 330.94 |
1537315200000 | 331 |
1537401600000 | 334.5 |
1537488000000 | 335.99 |
1537747200000 | 334.89 |
1537833600000 | 336.17 |
1537920000000 | 336.93 |
1538006400000 | 337.3 |
1538092800000 | 337.79 |
1538352000000 | 339.87 |
1538438400000 | 337.39 |
1538524800000 | 338.46 |
1538611200000 | 332.86 |
1538697600000 | 330.44 |
1538956800000 | 325.93 |
1539043200000 | 325.4 |
1539129600000 | 314.68 |
1539216000000 | 307.23 |
1539302400000 | 310.3 |
1539561600000 | 307.89 |
1539648000000 | 315.99 |
1539734400000 | 314.26 |
1539820800000 | 311.07 |
1539907200000 | 309.22 |
1540166400000 | 309.74 |
1540252800000 | 303.92 |
1540339200000 | 298.17 |
1540425600000 | 301.38 |
1540512000000 | 295.06 |
1540771200000 | 296.82 |
1540857600000 | 300.22 |
1540944000000 | 304.66 |
1541030400000 | 308.04 |
1541116800000 | 308.8 |
1541376000000 | 309.12 |
1541462400000 | 310.88 |
1541548800000 | 316.44 |
1541635200000 | 317.44 |
1541721600000 | 314.46 |
1541980800000 | 308.54 |
1542067200000 | 310.27 |
1542153600000 | 308.58 |
1542240000000 | 308.8 |
1542326400000 | 307.66 |
1542585600000 | 302.58 |
1542672000000 | 297.84 |
1542758400000 | 300.53 |
1542844800000 | 300.15 |
1542931200000 | 299.41 |
1543190400000 | 305.46 |
1543276800000 | 306.06 |
1543363200000 | 311.78 |
1543449600000 | 310.0299 |
1543536000000 | 312.47 |
1543795200000 | 316.87 |
1543881600000 | 307.7 |
1543968000000 | 306.44 |
1544054400000 | 301.35 |
1544140800000 | 297.45 |
1544400000000 | 296.8 |
1544486400000 | 298.71 |
1544572800000 | 302.3 |
1544659200000 | 303.14 |
1544745600000 | 297.5 |
1545004800000 | 291.67 |
1545091200000 | 289.99 |
1545177600000 | 287.2 |
1545264000000 | 280.79 |
1545350400000 | 275.49 |
1545609600000 | 269.96 |
1545696000000 | 269.17 |
1545782400000 | 276.43 |
1545868800000 | 278.8399 |
1545955200000 | 279.52 |
1546214400000 | 280.0299 |
1546387200000 | 277.74 |
1546473600000 | 268.02 |
1546560000000 | 277.46 |
1546819200000 | 280.57 |
1546905600000 | 283.77 |
1546992000000 | 285.43 |
1547078400000 | 286.5899 |
1547164800000 | 287.22 |
1547424000000 | 285.31 |
1547510400000 | 287.9 |
1547596800000 | 288.75 |
1547683200000 | 290.47 |
1547769600000 | 296.77 |
1548028800000 | 296.5 |
1548115200000 | 293.32 |
1548201600000 | 294.6 |
1548288000000 | 295.69 |
1548374400000 | 298.26 |
1548633600000 | 294.7 |
1548720000000 | 294.63 |
1548806400000 | 298.35 |
1548892800000 | 298.15 |
1548979200000 | 299.15 |
1549238400000 | 303.55 |
1549324800000 | 305.14 |
1549411200000 | 305.3 |
1549497600000 | 301.38 |
1549584000000 | 300.73 |
1549843200000 | 303.21 |
1549929600000 | 307.15 |
1550016000000 | 309.88 |
1550102400000 | 309.2799 |
1550188800000 | 311.8 |
1550448000000 | 312.67 |
1550534400000 | 312.74 |
1550620800000 | 314.71 |
1550707200000 | 313.99 |
1550793600000 | 316.5 |
1551052800000 | 317.31 |
1551139200000 | 317.14 |
1551225600000 | 317.15 |
1551312000000 | 317.2 |
1551398400000 | 321.14 |
1551657600000 | 319.56 |
1551744000000 | 319.68 |
1551830400000 | 317.4 |
1551916800000 | 314.01 |
1552003200000 | 311.24 |
1552262400000 | 315.18 |
1552348800000 | 317 |
1552435200000 | 319.07 |
1552521600000 | 321.18 |
1552608000000 | 323.18 |
1552867200000 | 323.7 |
1552953600000 | 324.68 |
1553040000000 | 322.16 |
1553126400000 | 322.41 |
1553212800000 | 313.75 |
1553472000000 | 313.9 |
1553558400000 | 317.5299 |
1553644800000 | 316 |
1553731200000 | 317.21 |
1553817600000 | 320.68 |
1554076800000 | 325.41 |
1554163200000 | 325.7 |
1554249600000 | 328.74 |
1554336000000 | 328.5299 |
1554422400000 | 330.12 |
1554681600000 | 329.76 |
1554768000000 | 327.13 |
1554854400000 | 327.68 |
1554940800000 | 329.35 |
1555027200000 | 331.79 |
1555286400000 | 332.33 |
1555372800000 | 332.04 |
1555459200000 | 331.37 |
1555545600000 | 330.99 |
1555632000000 | 331.06 |
1555891200000 | 331.16 |
1555977600000 | 332.87 |
1556064000000 | 332.95 |
1556150400000 | 331.24 |
1556236800000 | 332.0299 |
1556496000000 | 332.81 |
1556582400000 | 332.63 |
1556668800000 | 330.55 |
1556755200000 | 330.12 |
1556841600000 | 330.95 |
1557100800000 | 328.4 |
1557187200000 | 322.31 |
1557273600000 | 321.64 |
1557360000000 | 317.5 |
1557446400000 | 318.98 |
1557705600000 | 311.18 |
1557792000000 | 315.1 |
1557878400000 | 316.8399 |
1557964800000 | 321.36 |
1558051200000 | 320.43 |
1558310400000 | 318.12 |
1558396800000 | 322.41 |
1558483200000 | 320.82 |
1558569600000 | 314.97 |
1558656000000 | 315.19 |
1558915200000 | 315.92 |
1559001600000 | 313.79 |
1559088000000 | 310.25 |
1559174400000 | 312.65 |
1559260800000 | 306.11 |
1559520000000 | 305.82 |
1559606400000 | 310.64 |
1559692800000 | 312.44 |
1559779200000 | 314 |
1559865600000 | 317.82 |
1560124800000 | 320.66 |
1560211200000 | 321.8399 |
1560297600000 | 320.72 |
1560384000000 | 320.98 |
1560470400000 | 319.11 |
1560729600000 | 320.02 |
1560816000000 | 323.08 |
1560902400000 | 324.48 |
1560988800000 | 326.11 |
1561075200000 | 325.76 |
1561334400000 | 324.64 |
1561420800000 | 321.15 |
1561507200000 | 322.57 |
1561593600000 | 323.93 |
1561680000000 | 325.63 |
1561939200000 | 329.89 |
1562025600000 | 329.82 |
1562112000000 | 331.12 |
1562198400000 | 331.44 |
1562284800000 | 331.06 |
1562544000000 | 330.39 |
1562630400000 | 330.0899 |
1562716800000 | 330.45 |
1562803200000 | 331.52 |
1562889600000 | 332.31 |
1563148800000 | 332.73 |
1563235200000 | 332.83 |
1563321600000 | 331.22 |
1563408000000 | 331.06 |
1563494400000 | 330.1 |
1563753600000 | 331.05 |
1563840000000 | 333.77 |
1563926400000 | 335.8 |
1564012800000 | 335.46 |
1564099200000 | 336.95 |
1564358400000 | 337.26 |
1564444800000 | 334.51 |
1564531200000 | 332.07 |
1564617600000 | 330.01 |
1564704000000 | 320.5299 |
1564963200000 | 310.27 |
1565049600000 | 313.08 |
1565136000000 | 312.62 |
1565222400000 | 319.24 |
1565308800000 | 314.77 |
1565568000000 | 311.31 |
1565654400000 | 318.26 |
1565740800000 | 308.0899 |
1565827200000 | 308.11 |
1565913600000 | 313.26 |
1566172800000 | 317.18 |
1566259200000 | 314.79 |
1566345600000 | 318.86 |
1566432000000 | 317.21 |
1566518400000 | 310.21 |
1566777600000 | 311.94 |
1566864000000 | 311.91 |
1566950400000 | 312.32 |
1567036800000 | 317.33 |
1567123200000 | 317.26 |
1567382400000 | 317.41 |
1567468800000 | 313.95 |
1567555200000 | 318.87 |
1567641600000 | 326.89 |
1567728000000 | 326.95 |
1567987200000 | 327.14 |
1568073600000 | 326.25 |
1568160000000 | 329.2799 |
1568246400000 | 331.17 |
1568332800000 | 332.44 |
1568592000000 | 329.45 |
1568678400000 | 331.2 |
1568764800000 | 330.49 |
1568851200000 | 330.57 |
1568937600000 | 328.83 |
1569196800000 | 326.31 |
1569283200000 | 324.89 |
1569369600000 | 325.66 |
1569456000000 | 325.88 |
1569542400000 | 326.14 |
1569801600000 | 327.24 |
1569888000000 | 323.05 |
1569974400000 | 314.94 |
1570060800000 | 314.98 |
1570147200000 | 319.35 |
1570406400000 | 319.52 |
1570492800000 | 314.97 |
1570579200000 | 318.79 |
1570665600000 | 323.1 |
1570752000000 | 330.95 |
1571011200000 | 329.49 |
1571097600000 | 335.06 |
1571184000000 | 334.35 |
1571270400000 | 334.89 |
1571356800000 | 333.57 |
1571616000000 | 336.35 |
1571702400000 | 335.92 |
1571788800000 | 335.1 |
1571875200000 | 336.94 |
1571961600000 | 339.29 |
1572220800000 | 342.68 |
1572307200000 | 342.22 |
1572393600000 | 343.26 |
1572480000000 | 339.69 |
1572566400000 | 342.97 |
1572825600000 | 346.11 |
1572912000000 | 347.21 |
1572998400000 | 347.36 |
1573084800000 | 350.02 |
1573171200000 | 349.7 |
1573430400000 | 349.35 |
1573516800000 | 350.33 |
1573603200000 | 348.6 |
1573689600000 | 347.68 |
1573776000000 | 351.52 |
1574035200000 | 351.2 |
1574121600000 | 351.04 |
1574208000000 | 349.8399 |
1574294400000 | 348.22 |
1574380800000 | 349.31 |
1574640000000 | 354.22 |
1574726400000 | 355.68 |
1574812800000 | 357.7799 |
1574899200000 | 358.36 |
1574985600000 | 357.17 |
1575244800000 | 352.47 |
1575331200000 | 348.3399 |
1575417600000 | 351.72 |
1575504000000 | 351.94 |
1575590400000 | 354.41 |
1575849600000 | 353.87 |
1575936000000 | 353.98 |
1576022400000 | 355.23 |
1576108800000 | 360.23 |
1576195200000 | 363.32 |
1576454400000 | 367.91 |
1576540800000 | 366.99 |
1576627200000 | 366.46 |
1576713600000 | 366.42 |
1576800000000 | 368.83 |
1577059200000 | 368.57 |
1577145600000 | 368.71 |
1577232000000 | 368.68 |
1577318400000 | 370.61 |
1577404800000 | 371.5299 |
1577664000000 | 367.22 |
1577750400000 | 366.85 |
1577923200000 | 368.12 |
1578009600000 | 364.31 |
1578268800000 | 364.72 |
1578355200000 | 365.56 |
1578441600000 | 367.32 |
1578528000000 | 372.76 |
1578614400000 | 372.71 |
1578873600000 | 375.55 |
1578960000000 | 376.68 |
1579046400000 | 377.69 |
1579132800000 | 380 |
1579219200000 | 381.96 |
1579478400000 | 381.75 |
1579564800000 | 380.22 |
1579651200000 | 381.16 |
1579737600000 | 378.36 |
1579824000000 | 377.9 |
1580083200000 | 368.04 |
1580169600000 | 371.9 |
1580256000000 | 371.52 |
1580342400000 | 368.73 |
1580428800000 | 362.47 |
1580688000000 | 366.36 |
1580774400000 | 374.7799 |
1580860800000 | 381.36 |
1580947200000 | 383.86 |
1581033600000 | 380.17 |
1581292800000 | 381.23 |
1581379200000 | 383.55 |
1581465600000 | 386.68 |
1581552000000 | 384.94 |
1581638400000 | 385.63 |
1581897600000 | 386.17 |
1581984000000 | 384.33 |
1582070400000 | 391.42 |
1582156800000 | 392.94 |
1582243200000 | 388.42 |
1582502400000 | 371.49 |
1582588800000 | 359.74 |
1582675200000 | 360.05 |
1582761600000 | 346.0299 |
1582848000000 | 334.21 |
1583107200000 | 344.66 |
1583193600000 | 339.42 |
1583280000000 | 348.92 |
1583366400000 | 339.47 |
1583452800000 | 329.51 |
1583712000000 | 300.67 |
1583798400000 | 312.38 |
1583884800000 | 304.79 |
1583971200000 | 276.57 |
1584057600000 | 298.23 |
1584316800000 | 266.73 |
1584403200000 | 282 |
1584489600000 | 269.56 |
1584576000000 | 275.64 |
1584662400000 | 273.01 |
1584921600000 | 265.8 |
1585008000000 | 291.32 |
1585094400000 | 297.87 |
1585180800000 | 308.8 |
1585267200000 | 296.1 |
1585526400000 | 303.93 |
1585612800000 | 300.38 |
1585699200000 | 286.37 |
1585785600000 | 292.02 |
1585872000000 | 288.92 |
1586131200000 | 308.2 |
1586217600000 | 309.96 |
1586304000000 | 316.52 |
1586390400000 | 319.67 |
1586476800000 | 319.74 |
1586736000000 | 315.26 |
1586822400000 | 321.62 |
1586908800000 | 313.77 |
1586995200000 | 316.5 |
1587081600000 | 324.86 |
1587340800000 | 322.5 |
1587427200000 | 311.01 |
1587513600000 | 317.66 |
1587600000000 | 317.77 |
1587686400000 | 319.05 |
1587945600000 | 324.45 |
1588032000000 | 324.47 |
1588118400000 | 330.37 |
1588204800000 | 327.19 |
1588291200000 | 320.58 |
1588550400000 | 318.0899 |
1588636800000 | 320.92 |
1588723200000 | 318.4 |
1588809600000 | 323.94 |
1588896000000 | 328.17 |
1589155200000 | 331.26 |
1589241600000 | 327.08 |
1589328000000 | 321.12 |
1589414400000 | 320.54 |
1589500800000 | 322.98 |
1589760000000 | 332.7 |
1589846400000 | 334.18 |
1589932800000 | 338.22 |
1590019200000 | 335.83 |
1590105600000 | 334.74 |
1590364800000 | 337.8 |
1590451200000 | 341.85 |
1590537600000 | 344.83 |
1590624000000 | 347.32 |
1590710400000 | 348.94 |
1590969600000 | 349.82 |
1591056000000 | 357.38 |
1591142400000 | 364.33 |
1591228800000 | 364.66 |
1591315200000 | 375.11 |
1591574400000 | 371.51 |
1591660800000 | 365.85 |
1591747200000 | 364.4 |
1591833600000 | 344.93 |
1591920000000 | 348.15 |
1592179200000 | 348.5 |
1592265600000 | 356.08 |
1592352000000 | 356.66 |
1592438400000 | 354.26 |
1592524800000 | 355.41 |
1592784000000 | 355.63 |
1592870400000 | 357.33 |
1592956800000 | 350.55 |
1593043200000 | 354.21 |
1593129600000 | 351.43 |
1593388800000 | 354.76 |
1593475200000 | 360.1 |
1593561600000 | 359.86 |
1593648000000 | 363.74 |
1593734400000 | 363.2 |
1593993600000 | 368.42 |
1594080000000 | 365.2 |
1594166400000 | 365.85 |
1594252800000 | 364.2799 |
1594339200000 | 364.42 |
1594598400000 | 366.68 |
1594684800000 | 368.33 |
1594771200000 | 371.47 |
1594857600000 | 370.44 |
1594944000000 | 372.49 |
1595203200000 | 376.2 |
1595289600000 | 376.5 |
1595376000000 | 378.7 |
1595462400000 | 376.14 |
1595548800000 | 367.9 |
1595808000000 | 369.51 |
1595894400000 | 366.89 |
1595980800000 | 370.5299 |
1596067200000 | 367.6 |
1596153600000 | 368.76 |
1596412800000 | 373.8 |
1596499200000 | 373.98 |
1596585600000 | 375.8399 |
1596672000000 | 374.58 |
1596758400000 | 376.29 |
1597017600000 | 375.91 |
1597104000000 | 379.15 |
1597190400000 | 385.86 |
1597276800000 | 384.75 |
1597363200000 | 381.8399 |
1597622400000 | 382.96 |
1597708800000 | 381.1 |
1597795200000 | 381.83 |
1597881600000 | 380.82 |
1597968000000 | 380.4 |
1598227200000 | 383.98 |
1598313600000 | 388.1 |
1598400000000 | 389.52 |
1598486400000 | 389.91 |
1598572800000 | 388.21 |
1598832000000 | 390.12 |
1598918400000 | 390.9 |
1599004800000 | 397.63 |
1599091200000 | 387.74 |
1599177600000 | 382.21 |
1599436800000 | 384.21 |
1599523200000 | 375.99 |
1599609600000 | 383.65 |
1599696000000 | 379.99 |
1599782400000 | 380.25 |
1600041600000 | 383.37 |
1600128000000 | 384.38 |
1600214400000 | 381.38 |
1600300800000 | 378.74 |
1600387200000 | 376.01 |
1600646400000 | 369.0299 |
1600732800000 | 371.4 |
1600819200000 | 368.98 |
1600905600000 | 367.88 |
1600992000000 | 371.5299 |
1601251200000 | 378.23 |
1601337600000 | 379.48 |
1601424000000 | 379.47 |
1601510400000 | 381.7 |
1601596800000 | 377.58 |
1601856000000 | 385.38 |
1601942400000 | 382.39 |
1602028800000 | 387.8 |
1602115200000 | 390.1 |
1602201600000 | 391.77 |
1602460800000 | 394.3 |
1602547200000 | 393.56 |
1602633600000 | 390.67 |
1602720000000 | 386.62 |
1602806400000 | 389.69 |
1603065600000 | 387.29 |
1603152000000 | 387.58 |
1603238400000 | 381.8 |
1603324800000 | 382.44 |
1603411200000 | 382.8399 |
1603670400000 | 373.9 |
1603756800000 | 370.42 |
1603843200000 | 358.5899 |
1603929600000 | 361.11 |
1604016000000 | 357.44 |
1604275200000 | 362.72 |
1604361600000 | 369.48 |
1604448000000 | 377.74 |
1604534400000 | 383.37 |
1604620800000 | 383.3 |
1604880000000 | 397.57 |
1604966400000 | 395.5 |
1605052800000 | 399.48 |
1605139200000 | 395.24 |
1605225600000 | 396.8399 |
1605484800000 | 400.92 |
1605571200000 | 398.33 |
1605657600000 | 394.27 |
1605744000000 | 394.87 |
1605830400000 | 393.61 |
1606089600000 | 397.3399 |
1606176000000 | 402.69 |
1606262400000 | 401.82 |
1606348800000 | 401.33 |
1606435200000 | 402.99 |
1606694400000 | 402.83 |
1606780800000 | 407.36 |
1606867200000 | 408.19 |
1606953600000 | 406.1 |
1607040000000 | 410.9 |
1607299200000 | 408.99 |
1607385600000 | 409.82 |
1607472000000 | 408.93 |
1607558400000 | 408.14 |
1607644800000 | 404.77 |
1607904000000 | 406.41 |
1607990400000 | 407.87 |
1608076800000 | 409.25 |
1608163200000 | 411.57 |
1608249600000 | 412.5299 |
1608508800000 | 408.14 |
1608595200000 | 409.11 |
1608681600000 | 409.08 |
1608768000000 | 410.49 |
1608854400000 | 410.44 |
1609113600000 | 414.06 |
1609200000000 | 415.19 |
1609286400000 | 414.81 |
1609372800000 | 415.3399 |
1609718400000 | 415.02 |
1609804800000 | 414.22 |
1609891200000 | 417.58 |
1609977600000 | 423.76 |
1610064000000 | 427.13 |
1610323200000 | 426.84 |
1610409600000 | 426.31 |
1610496000000 | 425.72 |
1610582400000 | 424.73 |
1610668800000 | 422.16 |
1610928000000 | 421.22 |
1611014400000 | 425.65 |
1611100800000 | 426.78 |
1611187200000 | 428.62 |
1611273600000 | 426.08 |
1611532800000 | 426.13 |
1611619200000 | 425.58 |
1611705600000 | 416.99 |
1611792000000 | 420.29 |
1611878400000 | 414.26 |
1612137600000 | 420.65 |
1612224000000 | 426.75 |
1612310400000 | 425.66 |
1612396800000 | 430.73 |
1612483200000 | 431.66 |
1612742400000 | 434.28 |
1612828800000 | 432.34 |
1612915200000 | 432.73 |
1613001600000 | 436.83 |
1613088000000 | 440.59 |
1613347200000 | 443.83 |
1613433600000 | 444.51 |
1613520000000 | 441.66 |
1613606400000 | 439.56 |
1613692800000 | 439.18 |
1613952000000 | 433.1 |
1614038400000 | 432.13 |
1614124800000 | 436.78 |
1614211200000 | 432.52 |
1614297600000 | 429.12 |
1614556800000 | 437.51 |
1614643200000 | 435.78 |
1614729600000 | 432.16 |
1614816000000 | 427.1 |
1614902400000 | 431.3 |
1615161600000 | 433.34 |
1615248000000 | 440.75 |
1615334400000 | 442.52 |
1615420800000 | 447.95 |
1615507200000 | 448.18 |
1615766400000 | 451.63 |
1615852800000 | 453.41 |
1615939200000 | 453.43 |
1616025600000 | 450.5 |
1616112000000 | 448.85 |
1616371200000 | 451.84 |
1616457600000 | 448.86 |
1616544000000 | 447.76 |
1616630400000 | 450.39 |
1616716800000 | 461.14 |
1616976000000 | 461.92 |
1617062400000 | 462.02 |
1617148800000 | 464.86 |
1617235200000 | 470.33 |
1617321600000 | 470.88 |
1617580800000 | 473.19 |
1617667200000 | 471.6 |
1617753600000 | 470.81 |
1617840000000 | 473.26 |
1617926400000 | 477.91 |
1618185600000 | 475.84 |
1618272000000 | 476.72 |
1618358400000 | 475.32 |
1618444800000 | 479.59 |
1618531200000 | 482.51 |
1618790400000 | 477.4 |
1618876800000 | 475.06 |
1618963200000 | 479.08 |
1619049600000 | 477.67 |
1619136000000 | 481.05 |
1619395200000 | 481.13 |
1619481600000 | 482.42 |
1619568000000 | 482.77 |
1619654400000 | 483.96 |
1619740800000 | 479.7 |
1620000000000 | 481.21 |
1620086400000 | 477.79 |
1620172800000 | 480.99 |
1620259200000 | 483.04 |
1620345600000 | 485.77 |
1620604800000 | 483.62 |
1620691200000 | 476.39 |
1620777600000 | 472.13 |
1620864000000 | 476.91 |
1620950400000 | 483.15 |
1621209600000 | 481.64 |
1621296000000 | 480.17 |
1621382400000 | 476.66 |
1621468800000 | 484.14 |
1621555200000 | 485.41 |
1621814400000 | 487.52 |
1621900800000 | 489.62 |
1621987200000 | 489.59 |
1622073600000 | 491.9 |
1622160000000 | 495.63 |
1622419200000 | 492.29 |
1622505600000 | 492.43 |
1622592000000 | 494.19 |
1622678400000 | 494.47 |
1622764800000 | 496.39 |
1623024000000 | 496.34 |
1623110400000 | 497.73 |
1623196800000 | 498.57 |
1623283200000 | 501.34 |
1623369600000 | 503.22 |
1623628800000 | 505.7 |
1623715200000 | 506.45 |
1623801600000 | 504.25 |
1623888000000 | 503.87 |
1623974400000 | 497.66 |
1624233600000 | 502.63 |
1624320000000 | 507.23 |
1624406400000 | 505.53 |
1624492800000 | 509.53 |
1624579200000 | 510.66 |
1624838400000 | 511.05 |
1624924800000 | 512.15 |
1625011200000 | 511.86 |
1625097600000 | 516.03 |
1625184000000 | 517.73 |
1625443200000 | 516.48 |
1625529600000 | 513.85 |
1625616000000 | 517.16 |
1625702400000 | 507.57 |
1625788800000 | 514.64 |
1626048000000 | 518.2 |
1626134400000 | 518.34 |
1626220800000 | 516.91 |
1626307200000 | 513.58 |
1626393600000 | 511.22 |
1626652800000 | 501.5 |
1626739200000 | 507.04 |
1626825600000 | 514.41 |
1626912000000 | 515.99 |
1626998400000 | 522.07 |
1627257600000 | 519.72 |
1627344000000 | 514.65 |
1627430400000 | 516.94 |
1627516800000 | 518.22 |
1627603200000 | 516.88 |
1627862400000 | 516.1799 |
1627948800000 | 517.08 |
1628035200000 | 520.79 |
1628121600000 | 522.9299 |
1628208000000 | 523.72 |
1628467200000 | 522.33 |
1628553600000 | 522.0599 |
1628640000000 | 522.52 |
1628726400000 | 522.74 |
1628812800000 | 523.92 |
1629072000000 | 521.45 |
1629158400000 | 521.17 |
1629244800000 | 518.7 |
1629331200000 | 517.44 |
1629417600000 | 520.66 |
1629676800000 | 525.97 |
1629763200000 | 525.6799 |
1629849600000 | 526.96 |
1629936000000 | 525.01 |
1630022400000 | 528.0599 |
1630281600000 | 529.69 |
1630368000000 | 527.97 |
1630454400000 | 529.92 |
1630540800000 | 531.67 |
1630627200000 | 530.53 |
1630886400000 | 533.3099 |
1630972800000 | 531.37 |
1631059200000 | 528.6 |
1631145600000 | 524.23 |
1631232000000 | 523.4299 |
1631491200000 | 523.35 |
1631577600000 | 522.1 |
1631664000000 | 520.88 |
1631750400000 | 522.6 |
1631836800000 | 519.08 |
1632096000000 | 510.2 |
1632182400000 | 510.45 |
1632268800000 | 514.62 |
1632355200000 | 523.76 |
1632441600000 | 524.61 |
1632700800000 | 521.4299 |
1632787200000 | 510.39 |
1632873600000 | 511.68 |
1632960000000 | 507.01 |
1633046400000 | 506.5 |
1633305600000 | 499.58 |
1633392000000 | 506.31 |
1633478400000 | 503.3 |
1633564800000 | 511.67 |
1633651200000 | 512.5 |
1633910400000 | 516.19 |
1633996800000 | 516.09 |
1634083200000 | 519.47 |
1634169600000 | 530.53 |
1634256000000 | 536.42 |
1634515200000 | 536.46 |
1634601600000 | 541.54 |
1634688000000 | 543.04 |
1634774400000 | 541.6 |
1634860800000 | 544.1 |
1635120000000 | 544.89 |
1635206400000 | 550.83 |
1635292800000 | 543.42 |
1635379200000 | 547.34 |
1635465600000 | 550.9 |
1635724800000 | 553.69 |
1635811200000 | 554.37 |
1635897600000 | 557.94 |
1635984000000 | 561.23 |
1636070400000 | 559.03 |
1636329600000 | 561.45 |
1636416000000 | 558.6 |
1636502400000 | 559 |
1636588800000 | 559.95 |
1636675200000 | 563.5599 |
1636934400000 | 563.16 |
1637020800000 | 567.69 |
1637107200000 | 564.3099 |
1637193600000 | 563.42 |
1637280000000 | 561.62 |
1637539200000 | 559.66 |
1637625600000 | 557.8 |
1637712000000 | 559.91 |
1637798400000 | 560.98 |
1637884800000 | 539.33 |
1638144000000 | 546.87 |
1638230400000 | 536.71 |
1638316800000 | 534.34 |
1638403200000 | 535.9 |
1638489600000 | 532.74 |
1638748800000 | 538.16 |
1638835200000 | 552.13 |
1638921600000 | 555.5 |
1639008000000 | 549.86 |
1639094400000 | 552 |
1639353600000 | 549.9299 |
1639440000000 | 544.42 |
1639526400000 | 553.59 |
1639612800000 | 553.65 |
1639699200000 | 547.78 |
1639958400000 | 538.69 |
1640044800000 | 550.42 |
1640131200000 | 558.41 |
1640217600000 | 563.04 |
1640304000000 | 563.34 |
1640563200000 | 572.59 |
1640649600000 | 573.1 |
1640736000000 | 575.28 |
1640822400000 | 574.54 |
1640908800000 | 573.86 |
1641168000000 | 574.03 |
1641254400000 | 577.64 |
1641340800000 | 570.23 |
1641427200000 | 563.16 |
1641513600000 | 558.91 |
1641772800000 | 550.41 |
1641859200000 | 557.97 |
1641945600000 | 559.0599 |
1642032000000 | 550.58 |
1642118400000 | 545.51 |
1642377600000 | 550.9299 |
1642464000000 | 540.98 |
1642550400000 | 535.88 |
1642636800000 | 533.37 |
1642723200000 | 522.4 |
1642982400000 | 516.42 |
1643068800000 | 510.1 |
1643155200000 | 512.6799 |
1643241600000 | 511.44 |
1643328000000 | 516.55 |
1643587200000 | 526.39 |
1643673600000 | 529.98 |
1643760000000 | 532.74 |
1643846400000 | 524.99 |
1643932800000 | 523.14 |
1644192000000 | 521.89 |
1644278400000 | 526.28 |
1644364800000 | 536.02 |
1644451200000 | 530.4299 |
1644537600000 | 518.8099 |
1644796800000 | 510.77 |
1644883200000 | 521.03 |
1644969600000 | 519.73 |
1645056000000 | 509.48 |
1645142400000 | 505.3 |
1645401600000 | 500.68 |
1645488000000 | 500.23 |
1645574400000 | 494.35 |
1645660800000 | 494.31 |
1645747200000 | 508.59 |
1646006400000 | 506.05 |
1646092800000 | 494.71 |
1646179200000 | 503.23 |
1646265600000 | 499.82 |
1646352000000 | 487.4 |
1646611200000 | 477.81 |
1646697600000 | 474.32 |
1646784000000 | 492.44 |
1646870400000 | 488.72 |
1646956800000 | 489.27 |
1647216000000 | 494.72 |
1647302400000 | 501.88 |
1647388800000 | 517.65 |
1647475200000 | 525.41 |
1647561600000 | 533.3099 |
1647820800000 | 531.6 |
1647907200000 | 541.34 |
1647993600000 | 534.49 |
1648080000000 | 544.13 |
1648166400000 | 543.66 |
1648425600000 | 554.16 |
1648512000000 | 562.6 |
1648598400000 | 556.88 |
1648684800000 | 546.63 |
1648771200000 | 551.88 |
1649030400000 | 554.78 |
1649116800000 | 552.33 |
1649203200000 | 547.7 |
1649289600000 | 549.76 |
1649376000000 | 550.99 |
1649635200000 | 547.74 |
1649721600000 | 541.4299 |
1649808000000 | 545.9 |
1649894400000 | 542.82 |
1649980800000 | 542.25 |
1650240000000 | 544.53 |
1650326400000 | 557.67 |
1650412800000 | 558.38 |
1650499200000 | 557.63 |
1650585600000 | 542.64 |
1650844800000 | 538.87 |
1650931200000 | 524.07 |
1651017600000 | 528.45 |
1651104000000 | 549.24 |
1651190400000 | 533.87 |
1651449600000 | 534.51 |
1651536000000 | 534.61 |
1651622400000 | 542.7 |
1651708800000 | 530.16 |
1651795200000 | 524.8 |
1652054400000 | 508.21 |
1652140800000 | 509.47 |
1652227200000 | 508.45 |
1652313600000 | 498.42 |
1652400000000 | 513.97 |
1652659200000 | 511.2 |
1652745600000 | 524.57 |
1652832000000 | 508.16 |
1652918400000 | 500.93 |
1653004800000 | 506.37 |
1653264000000 | 512.88 |
1653350400000 | 504.94 |
1653436800000 | 510.17 |
1653523200000 | 517.21 |
1653609600000 | 527.75 |
1653868800000 | 534.12 |
1653955200000 | 531.03 |
1654041600000 | 530.1799 |
1654128000000 | 538.67 |
1654214400000 | 537.17 |
1654473600000 | 541.38 |
1654560000000 | 547.33 |
1654646400000 | 547.65 |
1654732800000 | 537.58 |
1654819200000 | 521.15 |
1655078400000 | 501.6 |
1655164800000 | 500.14 |
1655251200000 | 506.34 |
1655337600000 | 487.27 |
1655424000000 | 497.22 |
1655683200000 | 498.45 |
1655769600000 | 510.9 |
1655856000000 | 509.21 |
1655942400000 | 504.64 |
1656028800000 | 522.9299 |
1656288000000 | 524.48 |
1656374400000 | 519.8 |
1656460800000 | 519.27 |
1656547200000 | 510.09 |
1656633600000 | 505.76 |
1656892800000 | 509.97 |
1656979200000 | 505.28 |
1657065600000 | 508.61 |
1657152000000 | 516.67 |
1657238400000 | 517.46 |
1657497600000 | 517.57 |
1657584000000 | 512.38 |
1657670400000 | 512.3099 |
1657756800000 | 514.52 |
1657843200000 | 524.58 |
1658102400000 | 523.51 |
1658188800000 | 534.84 |
1658275200000 | 537.67 |
1658361600000 | 541.96 |
1658448000000 | 535.14 |
1658707200000 | 536.07 |
1658793600000 | 530.36 |
1658880000000 | 541.8 |
1658966400000 | 540.24 |
1659052800000 | 543.24 |
1659312000000 | 536.72 |
1659398400000 | 531.4299 |
1659484800000 | 546.8 |
1659571200000 | 546.57 |
1659657600000 | 552.37 |
1659916800000 | 551.66 |
1660003200000 | 546.85 |
1660089600000 | 547.63 |
1660176000000 | 548.46 |
1660262400000 | 557.1 |
1660521600000 | 555.52 |
1660608000000 | 561 |
1660694400000 | 560.0599 |
1660780800000 | 561.32 |
1660867200000 | 561.5 |
1661126400000 | 550.85 |
1661212800000 | 543.92 |
1661299200000 | 546.57 |
1661385600000 | 551.19 |
1661472000000 | 539.53 |
1661731200000 | 538.08 |
1661817600000 | 535.83 |
1661904000000 | 531.16 |
1661990400000 | 529.84 |
1662076800000 | 532.41 |
1662336000000 | 530.23 |
1662422400000 | 537.84 |
1662508800000 | 550.01 |
1662595200000 | 553.67 |
1662681600000 | 557.95 |
1662940800000 | 565.44 |
1663027200000 | 553.5 |
1663113600000 | 544.07 |
1663200000000 | 540.69 |
1663286400000 | 533.6 |
1663545600000 | 535.76 |
1663632000000 | 530.12 |
1663718400000 | 526.46 |
1663804800000 | 509.06 |
1663891200000 | 504.66 |
1664150400000 | 502.83 |
1664236800000 | 504.03 |
1664323200000 | 511.75 |
1664409600000 | 506.47 |
1664496000000 | 506.04 |
1664755200000 | 515.5 |
1664841600000 | 534.39 |
1664928000000 | 532.47 |
1665014400000 | 528.92 |
1665100800000 | 515.92 |
1665360000000 | 512.5 |
1665446400000 | 508.6 |
1665532800000 | 509.67 |
1665619200000 | 520.15 |
1665705600000 | 519.27 |
1665964800000 | 532.3099 |
1666051200000 | 539.19 |
1666137600000 | 538.09 |
1666224000000 | 538.7 |
1666310400000 | 544.7 |
1666569600000 | 549.95 |
1666656000000 | 557.58 |
1666742400000 | 557.65 |
1666828800000 | 552.61 |
1666915200000 | 563.6799 |
1667174400000 | 564.9 |
1667260800000 | 562.52 |
1667347200000 | 552.35 |
1667433600000 | 546.76 |
1667520000000 | 553.88 |
1667779200000 | 559.59 |
1667865600000 | 564.91 |
1667952000000 | 560.77 |
1668038400000 | 570.61 |
1668124800000 | 567.24 |
1668384000000 | 571.63 |
1668470400000 | 571.22 |
1668556800000 | 566.13 |
1668643200000 | 567.53 |
1668729600000 | 569.78 |
1668988800000 | 573.65 |
1669075200000 | 579.15 |
1669161600000 | 578.59 |
1669248000000 | 575.37 |
1669334400000 | 578.65 |
1669593600000 | 570.04 |
1669680000000 | 565.74 |
1669766400000 | 580.62 |
1669852800000 | 574.63 |
1669939200000 | 570.29 |
1670198400000 | 568.58 |
1670284800000 | 563.64 |
1670371200000 | 562.51 |
1670457600000 | 565.6799 |
1670544000000 | 566.09 |
1670803200000 | 572.5 |
1670889600000 | 571.87 |
1670976000000 | 568.57 |
1671062400000 | 562.42 |
1671148800000 | 551.54 |
1671408000000 | 548.9299 |
1671494400000 | 526.36 |
1671580800000 | 535.33 |
1671667200000 | 529.14 |
1671753600000 | 532.44 |
1672012800000 | 532.53 |
1672099200000 | 533.99 |
1672185600000 | 533.3099 |
1672272000000 | 536.94 |
1672358400000 | 527.76 |
1672617600000 | 529.35 |
1672704000000 | 524.76 |
1672790400000 | 537.19 |
1672876800000 | 537.72 |
1672963200000 | 544.77 |
1673222400000 | 549.2 |
1673308800000 | 550.25 |
1673395200000 | 557.45 |
1673481600000 | 549.44 |
1673568000000 | 542.47 |
1673827200000 | 547.59 |
1673913600000 | 546.38 |
1674000000000 | 545.48 |
1674086400000 | 538.36 |
1674172800000 | 551.8099 |
1674432000000 | 560.95 |
1674518400000 | 558.28 |
1674604800000 | 555.45 |
1674691200000 | 560.3 |
1674777600000 | 560.16 |
1675036800000 | 557.73 |
1675123200000 | 560.7 |
1675209600000 | 563.1799 |
1675296000000 | 567.92 |
1675382400000 | 575.13 |
1675641600000 | 574.28 |
1675728000000 | 570.35 |
1675814400000 | 569.08 |
1675900800000 | 567.14 |
1675987200000 | 564.05 |
1676246400000 | 576.16 |
1676332800000 | 576.65 |
1676419200000 | 583.19 |
1676505600000 | 577.83 |
1676592000000 | 576.29 |
1676851200000 | 575.58 |
1676937600000 | 571.21 |
1677024000000 | 568.3099 |
1677110400000 | 572.49 |
1677196800000 | 572.05 |
1677456000000 | 575.17 |
1677542400000 | 573.65 |
1677628800000 | 573.58 |
1677715200000 | 578.11 |
1677801600000 | 582.6 |
1678060800000 | 583.84 |
1678147200000 | 578.79 |
1678233600000 | 579.71 |
1678320000000 | 573.6 |
1678406400000 | 559.29 |
1678665600000 | 549.36 |
1678752000000 | 561.36 |
1678838400000 | 544.67 |
1678924800000 | 555.39 |
1679011200000 | 548.19 |
1679270400000 | 552.59 |
1679356800000 | 561.84 |
1679443200000 | 560.38 |
1679529600000 | 558.3 |
1679616000000 | 551.9 |
1679875200000 | 558.34 |
1679961600000 | 555.27 |
1680048000000 | 569.74 |
1680134400000 | 577.19 |
1680220800000 | 583.6 |
1680480000000 | 580.89 |
1680566400000 | 577.67 |
1680652800000 | 569.97 |
1680739200000 | 574.72 |
1680825600000 | 574.84 |
1681084800000 | 582.9 |
1681171200000 | 585.91 |
1681257600000 | 585.55 |
1681344000000 | 588.12 |
1681430400000 | 592.59 |
1681689600000 | 595.89 |
1681776000000 | 595.34 |
1681862400000 | 596.24 |
1681948800000 | 594.36 |
1682035200000 | 596.74 |
1682294400000 | 597.94 |
1682380800000 | 586.57 |
1682467200000 | 580.27 |
1682553600000 | 589.53 |
1682640000000 | 605.12 |
1682899200000 | 610.03 |
1682985600000 | 600.13 |
1683072000000 | 593.6799 |
1683158400000 | 583.45 |
1683244800000 | 595.53 |
1683504000000 | 596.47 |
1683590400000 | 592.82 |
1683676800000 | 590.19 |
1683763200000 | 588.71 |
1683849600000 | 592.54 |
1684108800000 | 599.33 |
1684195200000 | 597.21 |
1684281600000 | 604.13 |
1684368000000 | 614.82 |
1684454400000 | 616.19 |
1684713600000 | 617.6 |
1684800000000 | 609.42 |
1684886400000 | 602.17 |
1684972800000 | 611.28 |
1685059200000 | 622.44 |
1685318400000 | 621.59 |
1685404800000 | 619.1799 |
1685491200000 | 612.19 |
1685577600000 | 617.25 |
1685664000000 | 627.36 |
1685923200000 | 626.46 |
1686009600000 | 627.8099 |
1686096000000 | 624.33 |
1686182400000 | 623.9 |
1686268800000 | 625.99 |
1686528000000 | 631.87 |
1686614400000 | 639.73 |
1686700800000 | 640.27 |
1686787200000 | 650.26 |
1686873600000 | 655.05 |
1687132800000 | 653.3 |
1687219200000 | 646.61 |
1687305600000 | 646.8 |
1687392000000 | 649.99 |
1687478400000 | 648.71 |
1687737600000 | 648.07 |
1687824000000 | 655.16 |
1687910400000 | 657.78 |
1687996800000 | 660.54 |
1688083200000 | 667.8099 |
1688342400000 | 666.65 |
1688428800000 | 666.59 |
1688515200000 | 662.48 |
1688601600000 | 651.27 |
1688688000000 | 641.29 |
1688947200000 | 643.8 |
1689033600000 | 642.96 |
1689120000000 | 640.97 |
1689206400000 | 647.87 |
1689292800000 | 651.17 |
1689552000000 | 653.49 |
1689638400000 | 654.49 |
1689724800000 | 658.33 |
1689811200000 | 658.79 |
1689897600000 | 666.33 |
1690156800000 | 663.47 |
1690243200000 | 665.33 |
1690329600000 | 659.71 |
1690416000000 | 665.75 |
1690502400000 | 664.07 |
1690761600000 | 674.54 |
1690848000000 | 677.16 |
1690934400000 | 666.9299 |
1691020800000 | 657.74 |
1691107200000 | 656.48 |
1691366400000 | 662.83 |
1691452800000 | 663.4299 |
1691539200000 | 665.3099 |
1691625600000 | 671.5599 |
1691712000000 | 667.34 |
1691971200000 | 671.74 |
1692057600000 | 665.9299 |
1692144000000 | 665.75 |
1692230400000 | 661.27 |
1692316800000 | 656.45 |
1692576000000 | 665.97 |
1692662400000 | 663.27 |
1692748800000 | 664.64 |
1692835200000 | 662.51 |
1692921600000 | 666.97 |
1693180800000 | 673.04 |
1693267200000 | 680.13 |
1693353600000 | 682.24 |
1693440000000 | 678.24 |
1693526400000 | 681.45 |
1693785600000 | 683.16 |
1693872000000 | 684.1799 |
1693958400000 | 681.11 |
1694044800000 | 676.71 |
1694131200000 | 679.13 |
1694390400000 | 675.6799 |
1694476800000 | 675.64 |
1694563200000 | 676.45 |
1694649600000 | 679.25 |
1694736000000 | 678.75 |
1694995200000 | 676.13 |
1695081600000 | 673.6799 |
1695168000000 | 674.67 |
1695254400000 | 661.32 |
1695340800000 | 663.95 |
1695600000000 | 665.62 |
1695686400000 | 659.27 |
1695772800000 | 660.91 |
1695859200000 | 665.17 |
1695945600000 | 664.69 |
1696204800000 | 662.94 |
1696291200000 | 651.54 |
1696377600000 | 654.61 |
1696464000000 | 655.58 |
1696550400000 | 666.37 |
1696809600000 | 663.15 |
1696896000000 | 673.72 |
1696982400000 | 678.53 |
1697068800000 | 680.77 |
1697155200000 | 673.95 |
1697414400000 | 677.83 |
1697500800000 | 679.37 |
1697587200000 | 670.12 |
1697673600000 | 662.62 |
1697760000000 | 655.08 |
1698019200000 | 654.23 |
1698105600000 | 655.87 |
1698192000000 | 650.58 |
1698278400000 | 646.15 |
1698364800000 | 640.38 |
1698624000000 | 643.5 |
1698710400000 | 656.8 |
1698796800000 | 659.47 |
1698883200000 | 671.33 |
1698969600000 | 673.16 |
1699228800000 | 675.97 |
1699315200000 | 678.92 |
1699401600000 | 683.11 |
1699488000000 | 684.29 |
1699574400000 | 687.9299 |
1699833600000 | 690.77 |
1699920000000 | 700.61 |
1700006400000 | 703.95 |
1700092800000 | 699.79 |
1700179200000 | 699.92 |
1700438400000 | 699.02 |
1700524800000 | 696.15 |
1700611200000 | 705.7 |
1700697600000 | 706.5599 |
1700784000000 | 709.17 |
1701043200000 | 704.28 |
1701129600000 | 698.8099 |
1701216000000 | 699.16 |
1701302400000 | 703.63 |
1701388800000 | 707.26 |
1701648000000 | 701.5599 |
1701734400000 | 700.67 |
1701820800000 | 702.25 |
1701907200000 | 688.61 |
1701993600000 | 692.99 |
1702252800000 | 709.11 |
1702339200000 | 710.62 |
1702425600000 | 713.17 |
1702512000000 | 703.13 |
1702598400000 | 702.08 |
1702857600000 | 708.37 |
1702944000000 | 716.9299 |
1703030400000 | 711.3099 |
1703116800000 | 707.92 |
1703203200000 | 710.32 |
1703462400000 | 710.57 |
1703548800000 | 713.46 |
1703635200000 | 715.17 |
1703721600000 | 709.29 |
1703808000000 | 708.37 |
1704153600000 | 706.21 |
1704240000000 | 707.14 |
1704326400000 | 714.72 |
1704412800000 | 712.08 |
1704672000000 | 716.98 |
1704758400000 | 717.87 |
1704844800000 | 728.1799 |
1704931200000 | 729.02 |
1705017600000 | 727.72 |
1705276800000 | 731.12 |
1705363200000 | 734.47 |
1705449600000 | 736.5599 |
1705536000000 | 742.19 |
1705622400000 | 749.34 |
1705881600000 | 754.71 |
1705968000000 | 755.74 |
1706054400000 | 754.0599 |
1706140800000 | 759.45 |
1706227200000 | 763.42 |
1706486400000 | 763.61 |
1706572800000 | 766.09 |
1706659200000 | 753.87 |
1706745600000 | 757.23 |
1706832000000 | 770.52 |
1707091200000 | 771.6 |
1707177600000 | 770.44 |
1707264000000 | 774.2 |
1707350400000 | 782.61 |
1707436800000 | 787.3 |
1707696000000 | 787.13 |
1707782400000 | 785.49 |
1707868800000 | 792.25 |
1707955200000 | 793.95 |
1708041600000 | 796.4299 |
1708300800000 | 796.52 |
1708387200000 | 790.73 |
1708473600000 | 789.1 |
1708560000000 | 806.1799 |
1708646400000 | 810.16 |
1708905600000 | 811.72 |
1708992000000 | 810.45 |
1709078400000 | 809.8099 |
1709164800000 | 804.79 |
1709251200000 | 814.51 |
1709510400000 | 819.9299 |
1709596800000 | 811.73 |
1709683200000 | 814.94 |
1709769600000 | 817.2 |
1709856000000 | 807.62 |
1710115200000 | 801.92 |
1710201600000 | 815.19 |
1710288000000 | 814.92 |
1710374400000 | 812.77 |
1710460800000 | 810.57 |
1710720000000 | 812.37 |
1710806400000 | 822.16 |
1710892800000 | 830.86 |
1710979200000 | 836.11 |
1711065600000 | 830.3 |
1711324800000 | 828.41 |
1711411200000 | 828.59 |
1711497600000 | 831.8 |
1711584000000 | 832.4 |
1711670400000 | 832.7 |
1711929600000 | 830.05 |
1712016000000 | 823.05 |
1712102400000 | 825.96 |
1712188800000 | 819.95 |
1712275200000 | 818.87 |
1712534400000 | 822.67 |
1712620800000 | 822.55 |
1712707200000 | 821.2 |
1712793600000 | 823.08 |
1712880000000 | 812.89 |
1713139200000 | 816.79 |
1713225600000 | 812.35 |
1713312000000 | 807.9299 |
1713398400000 | 807.23 |
1713484800000 | 804.4 |
1713744000000 | 809.9 |
1713830400000 | 820.54 |
1713916800000 | 821.17 |
1714003200000 | 822.74 |
1714089600000 | 836.61 |
1714348800000 | 835.58 |
1714435200000 | 832 |
1714521600000 | 829.39 |
1714608000000 | 815.11 |
1714694400000 | 817.61 |
1714953600000 | 830.55 |
1715040000000 | 839.21 |
1715126400000 | 844.65 |
1715212800000 | 847.12 |
1715299200000 | 854.64 |
1715558400000 | 855.94 |
1715644800000 | 860.08 |
1715731200000 | 865.28 |
1715817600000 | 864.65 |
1715904000000 | 864.66 |
1716163200000 | 869.76 |
1716249600000 | 867.9 |
1716336000000 | 869.31 |
1716422400000 | 871.54 |
1716508800000 | 871.48 |
1716768000000 | 871.79 |
1716854400000 | 867.87 |
1716940800000 | 860.66 |
1717027200000 | 854.63 |
1717113600000 | 863.9 |
1717372800000 | 860.99 |
1717459200000 | 854.35 |
1717545600000 | 872.26 |
1717632000000 | 873.77 |
1717718400000 | 875.66 |
1717977600000 | 875.09 |
1718064000000 | 873.19 |
1718150400000 | 877.1 |
1718236800000 | 876.99 |
1718323200000 | 875.13 |
1718582400000 | 881.93 |
1718668800000 | 890.38 |
1718755200000 | 889.77 |
1718841600000 | 894.97 |
1718928000000 | 895.53 |
1719187200000 | 896.19 |
1719273600000 | 896.9 |
1719360000000 | 898.44 |
1719446400000 | 898.76 |
1719532800000 | 901.82 |
1719792000000 | 905.79 |
1719878400000 | 905.2 |
1719964800000 | 910.04 |
1720051200000 | 910.41 |
1720137600000 | 911.8 |
1720396800000 | 909.01 |
1720483200000 | 908.91 |
1720569600000 | 917.03 |
1720656000000 | 902.8 |
1720742400000 | 908.09 |
1721001600000 | 908.22 |
1721088000000 | 915.76 |
1721174400000 | 893.77 |
1721260800000 | 885.2 |
1721347200000 | 881.24 |
1721606400000 | 889.02 |
1721692800000 | 879.57 |
1721779200000 | 852 |
1721865600000 | 848.32 |
1721952000000 | 857.83 |
1722211200000 | 859.25 |
1722297600000 | 861.36 |
1722384000000 | 853.05 |
1722470400000 | 837.57 |
1722556800000 | 800.34 |
1722816000000 | 759.15 |
1722902400000 | 776.95 |
1722988800000 | 792.78 |
1723075200000 | 803.54 |
1723161600000 | 805.17 |
1723420800000 | 810.78 |
1723507200000 | 817.05 |
1723593600000 | 821.17 |
1723680000000 | 846.16 |
1723766400000 | 843.56 |
1724025600000 | 842.36 |
1724112000000 | 839.25 |
1724198400000 | 844.1 |
1724284800000 | 843.93 |
1724371200000 | 844.37 |
1724630400000 | 837.1 |
1724716800000 | 839.89 |
1724803200000 | 839.17 |
1724889600000 | 846.46 |
1724976000000 | 853.42 |
1725235200000 | 861.04 |
1725321600000 | 840.88 |
1725408000000 | 827.58 |
1725494400000 | 818.84 |
1725580800000 | 801.99 |
1725840000000 | 809.71 |
1725926400000 | 811.17 |
1726012800000 | 808.11 |
1726099200000 | 821.53 |
1726185600000 | 815.34 |
1726444800000 | 817.9299 |
1726531200000 | 823.82 |
1726617600000 | 820.33 |
1726704000000 | 838.88 |
1726790400000 | 842.43 |
1727049600000 | 839.51 |
1727136000000 | 843.08 |
1727222400000 | 847.4 |
1727308800000 | 862.25 |
1727395200000 | 852.94 |
1727654400000 | 849.57 |
1727740800000 | 843.57 |
1727827200000 | 859.23 |
1727913600000 | 857.97 |
1728000000000 | 870.23 |
1728259200000 | 866.65 |
1728345600000 | 870.85 |
1728432000000 | 882.45 |
1728518400000 | 878.25 |
1728604800000 | 887.47 |
1728864000000 | 898 |
1728950400000 | 884.3 |
1729036800000 | 884.76 |
1729123200000 | 886.42 |
1729209600000 | 886.4 |
1729468800000 | 883.76 |
1729555200000 | 883.33 |
1729641600000 | 887.93 |
1729728000000 | 882.49 |
1729814400000 | 884.06 |
1730073600000 | 893.67 |
1730160000000 | 895.58 |
1730246400000 | 888.59 |
1730332800000 | 869.63 |
1730419200000 | 879.46 |
1730678400000 | 873.93 |
1730764800000 | 878.93 |
1730851200000 | 899.91 |
1730937600000 | 900.5 |
1731024000000 | 895.12 |
1731283200000 | 905.97 |
1731369600000 | 900.24 |
1731456000000 | 901.82 |
1731542400000 | 906.48 |
1731628800000 | 885.1 |
1731888000000 | 886.1 |
1731974400000 | 879.67 |
1732060800000 | 887.82 |
1732147200000 | 889.98 |
1732233600000 | 897.86 |
1732492800000 | 900.52 |
1732579200000 | 895.21 |
1732665600000 | 879.59 |
1732752000000 | 883.65 |
1732838400000 | 880.99 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 23.100181415034 | 18.841293978366 |
2018 | -8.2617033849412 | -11.590628717031 |
2019 | 30.868341666124 | 26.900880123945 |
2020 | 13.110694372676 | 10.624819667128 |
2021 | 37.995287614792 | 34.837984260638 |
2022 | -8.0333182309273 | -6.422278148492 |
2023 | 34.221994846146 | 32.245867496607 |
2024 | 26.774728664393 | 32.833553301726 |
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.