Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan ESG Quality 200 | 11,146.3 | 10,054.8 | 50.5 | 24.4 | 256.6 | 1.6 | 2.6 | 0.0 | 36.6 |
STOXX Global 1800 ex Japan | 69,505.9 | 64,335.5 | 46.4 | 15.7 | 3,416.4 | 1.1 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 28.8 |
---|---|
Industrial Goods and Services | 21.9 |
Health Care | 14.2 |
Financial Services | 5.3 |
Insurance | 5.2 |
Consumer Products and Services | 4.0 |
Telecommunications | 3.6 |
Chemicals | 3.2 |
Retail | 2.7 |
Construction and Materials | 2.1 |
Country weighting
USA | 62.1 |
---|---|
Switzerland | 7.9 |
UK | 6.0 |
France | 5.2 |
Germany | 4.7 |
Netherlands | 3.3 |
Italy | 2.2 |
Denmark | 2.1 |
Australia | 1.5 |
Spain | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ex Japan ESG Quality 200 | 6.0 | 24.0 | 29.5 | 35.8 | 94.6 | N/A | N/A | 29.5 | 10.7 | 14.2 |
STOXX Global 1800 ex Japan | 7.8 | 28.9 | 33.6 | 39.7 | 95.0 | N/A | N/A | 34.2 | 11.9 | 14.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 11.5 | 14.3 | 18.2 | N/A | N/A | 2.0 | 0.5 | 0.6 |
STOXX Global 1800 ex Japan | N/A | N/A | 11.7 | 15.0 | 18.7 | N/A | N/A | 2.3 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.0 | 4.0 | 4.0 | 4.4 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1.0 | 0.9 | 0.9 | 0.9 | 1.0 | -4.2 | -1.1 | -0.9 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ex Japan 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 ex Japan ESG Quality 200 | 24.5 | 21.2 | 24.5 | 24.5 | 5.5 | 2.5 | 3.4 | 24.3 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 2.5 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.79 |
1261440000000 | 101.67 |
1261526400000 | 101.55 |
1261612800000 | 101.63 |
1261699200000 | 101.63 |
1261958400000 | 101.74 |
1262044800000 | 101.92 |
1262131200000 | 102.3 |
1262217600000 | 101.73 |
1262563200000 | 102.29 |
1262649600000 | 102.13 |
1262736000000 | 102.2 |
1262822400000 | 102.69 |
1262908800000 | 103.03 |
1263168000000 | 102.3 |
1263254400000 | 101.57 |
1263340800000 | 102.41 |
1263427200000 | 103.13 |
1263513600000 | 102.89 |
1263772800000 | 103.01 |
1263859200000 | 104.61 |
1263945600000 | 104.37 |
1264032000000 | 103.35 |
1264118400000 | 101.29 |
1264377600000 | 101.05 |
1264464000000 | 101.56 |
1264550400000 | 101.82 |
1264636800000 | 101.41 |
1264723200000 | 101.46 |
1264982400000 | 102.09 |
1265068800000 | 102.85 |
1265155200000 | 102.79 |
1265241600000 | 100.94 |
1265328000000 | 100.83 |
1265587200000 | 100.37 |
1265673600000 | 100.84 |
1265760000000 | 101.08 |
1265846400000 | 102.61 |
1265932800000 | 102.52 |
1266192000000 | 102.7 |
1266278400000 | 103.18 |
1266364800000 | 104.32 |
1266451200000 | 105.13 |
1266537600000 | 105.85 |
1266796800000 | 105.43 |
1266883200000 | 104.6 |
1266969600000 | 104.97 |
1267056000000 | 104.64 |
1267142400000 | 104.48 |
1267401600000 | 106.53 |
1267488000000 | 106.47 |
1267574400000 | 105.93 |
1267660800000 | 106.57 |
1267747200000 | 108.05 |
1268006400000 | 107.91 |
1268092800000 | 108.39 |
1268179200000 | 108.45 |
1268265600000 | 108.57 |
1268352000000 | 108.2 |
1268611200000 | 108.53 |
1268697600000 | 108.66 |
1268784000000 | 109.42 |
1268870400000 | 110.35 |
1268956800000 | 110.5 |
1269216000000 | 110.76 |
1269302400000 | 111.27 |
1269388800000 | 111.71 |
1269475200000 | 112.19 |
1269561600000 | 111.57 |
1269820800000 | 111.5 |
1269907200000 | 111.96 |
1269993600000 | 110.96 |
1270080000000 | 111.71 |
1270166400000 | 111.71 |
1270425600000 | 112.25 |
1270512000000 | 113.09 |
1270598400000 | 113.03 |
1270684800000 | 113.05 |
1270771200000 | 113.32 |
1271030400000 | 112.4 |
1271116800000 | 112.86 |
1271203200000 | 113.4 |
1271289600000 | 114.11 |
1271376000000 | 113.04 |
1271635200000 | 113.23 |
1271721600000 | 114.43 |
1271808000000 | 114.33 |
1271894400000 | 114.72 |
1271980800000 | 114.99 |
1272240000000 | 115.26 |
1272326400000 | 112.88 |
1272412800000 | 113.04 |
1272499200000 | 114.19 |
1272585600000 | 112.68 |
1272844800000 | 114.18 |
1272931200000 | 112.57 |
1273017600000 | 112.85 |
1273104000000 | 111.44 |
1273190400000 | 108.89 |
1273449600000 | 112.86 |
1273536000000 | 113.26 |
1273622400000 | 114.97 |
1273708800000 | 114.92 |
1273795200000 | 113.27 |
1274054400000 | 113.91 |
1274140800000 | 113.33 |
1274227200000 | 111.94 |
1274313600000 | 108.61 |
1274400000000 | 107.75 |
1274659200000 | 108.69 |
1274745600000 | 108.33 |
1274832000000 | 109.01 |
1274918400000 | 111.84 |
1275004800000 | 110.72 |
1275264000000 | 111.28 |
1275350400000 | 110.57 |
1275436800000 | 112.97 |
1275523200000 | 114.11 |
1275609600000 | 112.41 |
1275868800000 | 111.75 |
1275955200000 | 111.79 |
1276041600000 | 111.78 |
1276128000000 | 114 |
1276214400000 | 114.41 |
1276473600000 | 113.79 |
1276560000000 | 115.35 |
1276646400000 | 115.62 |
1276732800000 | 115.4 |
1276819200000 | 115.3 |
1277078400000 | 115.47 |
1277164800000 | 114.99 |
1277251200000 | 114.77 |
1277337600000 | 112.64 |
1277424000000 | 112.86 |
1277683200000 | 112.86 |
1277769600000 | 110.78 |
1277856000000 | 109.62 |
1277942400000 | 107.45 |
1278028800000 | 106.32 |
1278288000000 | 106.65 |
1278374400000 | 107.08 |
1278460800000 | 109.25 |
1278547200000 | 109.91 |
1278633600000 | 110.91 |
1278892800000 | 111.42 |
1278979200000 | 112.57 |
1279065600000 | 112.44 |
1279152000000 | 111.36 |
1279238400000 | 108.33 |
1279497600000 | 108.33 |
1279584000000 | 109.37 |
1279670400000 | 109.02 |
1279756800000 | 110.44 |
1279843200000 | 111.64 |
1280102400000 | 111.51 |
1280188800000 | 110.69 |
1280275200000 | 109.89 |
1280361600000 | 108.78 |
1280448000000 | 109.2 |
1280707200000 | 110.44 |
1280793600000 | 110.17 |
1280880000000 | 111.26 |
1280966400000 | 110.98 |
1281052800000 | 109.71 |
1281312000000 | 111.06 |
1281398400000 | 111.32 |
1281484800000 | 110.09 |
1281571200000 | 109.98 |
1281657600000 | 110.19 |
1281916800000 | 109.79 |
1282003200000 | 110.88 |
1282089600000 | 110.96 |
1282176000000 | 109.39 |
1282262400000 | 109.99 |
1282521600000 | 110.1 |
1282608000000 | 108.3 |
1282694400000 | 108.72 |
1282780800000 | 108.03 |
1282867200000 | 109.47 |
1283126400000 | 108.88 |
1283212800000 | 108.34 |
1283299200000 | 110.54 |
1283385600000 | 111.1 |
1283472000000 | 112 |
1283731200000 | 112.07 |
1283817600000 | 112.14 |
1283904000000 | 112.82 |
1283990400000 | 113.59 |
1284076800000 | 113.9 |
1284336000000 | 113.97 |
1284422400000 | 113.57 |
1284508800000 | 113.65 |
1284595200000 | 112.99 |
1284681600000 | 113.51 |
1284940800000 | 114.75 |
1285027200000 | 114.18 |
1285113600000 | 112.14 |
1285200000000 | 112.26 |
1285286400000 | 113.23 |
1285545600000 | 112.81 |
1285632000000 | 112.53 |
1285718400000 | 111.96 |
1285804800000 | 111.3 |
1285891200000 | 110.97 |
1286150400000 | 110.65 |
1286236800000 | 111.46 |
1286323200000 | 111.23 |
1286409600000 | 110.99 |
1286496000000 | 111.29 |
1286755200000 | 111.76 |
1286841600000 | 112.16 |
1286928000000 | 112.44 |
1287014400000 | 111.85 |
1287100800000 | 112.85 |
1287360000000 | 113.42 |
1287446400000 | 113.16 |
1287532800000 | 112.99 |
1287619200000 | 113.37 |
1287705600000 | 113.62 |
1287964800000 | 113.83 |
1288051200000 | 114.44 |
1288137600000 | 114.24 |
1288224000000 | 113.68 |
1288310400000 | 113.77 |
1288569600000 | 114.09 |
1288656000000 | 114.04 |
1288742400000 | 114.18 |
1288828800000 | 114.61 |
1288915200000 | 115.97 |
1289174400000 | 116.56 |
1289260800000 | 116.18 |
1289347200000 | 117.32 |
1289433600000 | 117.1 |
1289520000000 | 115.7 |
1289779200000 | 116.48 |
1289865600000 | 114.7 |
1289952000000 | 115.09 |
1290038400000 | 116.29 |
1290124800000 | 115.93 |
1290384000000 | 116.17 |
1290470400000 | 115.61 |
1290556800000 | 117.29 |
1290643200000 | 117.53 |
1290729600000 | 117.88 |
1290988800000 | 117.86 |
1291075200000 | 117.78 |
1291161600000 | 119.35 |
1291248000000 | 120.06 |
1291334400000 | 118.81 |
1291593600000 | 119.38 |
1291680000000 | 119.38 |
1291766400000 | 120.41 |
1291852800000 | 120.84 |
1291939200000 | 121.07 |
1292198400000 | 120.08 |
1292284800000 | 120.48 |
1292371200000 | 120.35 |
1292457600000 | 121.62 |
1292544000000 | 122.05 |
1292803200000 | 122.58 |
1292889600000 | 122.85 |
1292976000000 | 123.2 |
1293062400000 | 123.39 |
1293148800000 | 123.1 |
1293408000000 | 122.63 |
1293494400000 | 122.85 |
1293580800000 | 123.05 |
1293667200000 | 121.52 |
1293753600000 | 120.48 |
1294012800000 | 121.56 |
1294099200000 | 122.01 |
1294185600000 | 123.43 |
1294272000000 | 124.17 |
1294358400000 | 124.51 |
1294617600000 | 124.35 |
1294704000000 | 125.25 |
1294790400000 | 125.45 |
1294876800000 | 123.65 |
1294963200000 | 123.84 |
1295222400000 | 124.53 |
1295308800000 | 124.94 |
1295395200000 | 123.21 |
1295481600000 | 123 |
1295568000000 | 122.33 |
1295827200000 | 122.24 |
1295913600000 | 122.01 |
1296000000000 | 122.42 |
1296086400000 | 122.33 |
1296172800000 | 121.12 |
1296432000000 | 121.09 |
1296518400000 | 122.28 |
1296604800000 | 122.24 |
1296691200000 | 123.6 |
1296777600000 | 124.61 |
1297036800000 | 125.24 |
1297123200000 | 124.67 |
1297209600000 | 124.15 |
1297296000000 | 124.45 |
1297382400000 | 125.27 |
1297641600000 | 126.11 |
1297728000000 | 125.61 |
1297814400000 | 126.32 |
1297900800000 | 126.11 |
1297987200000 | 126.21 |
1298246400000 | 125.47 |
1298332800000 | 123.43 |
1298419200000 | 121.73 |
1298505600000 | 121.61 |
1298592000000 | 123.17 |
1298851200000 | 123.5 |
1298937600000 | 122.34 |
1299024000000 | 122.05 |
1299110400000 | 123.17 |
1299196800000 | 122.52 |
1299456000000 | 121.55 |
1299542400000 | 122.82 |
1299628800000 | 122.7 |
1299715200000 | 121.86 |
1299801600000 | 121.37 |
1300060800000 | 119.74 |
1300147200000 | 117.75 |
1300233600000 | 116.2 |
1300320000000 | 116.93 |
1300406400000 | 116.8 |
1300665600000 | 118.25 |
1300752000000 | 117.94 |
1300838400000 | 118.77 |
1300924800000 | 119.45 |
1301011200000 | 119.88 |
1301270400000 | 119.94 |
1301356800000 | 120.68 |
1301443200000 | 121.34 |
1301529600000 | 120.44 |
1301616000000 | 121.84 |
1301875200000 | 121.67 |
1301961600000 | 121.78 |
1302048000000 | 121.53 |
1302134400000 | 121.45 |
1302220800000 | 120.57 |
1302480000000 | 120.5 |
1302566400000 | 119.09 |
1302652800000 | 119.66 |
1302739200000 | 119.74 |
1302825600000 | 120.22 |
1303084800000 | 120.01 |
1303171200000 | 120.05 |
1303257600000 | 120.91 |
1303344000000 | 121.17 |
1303430400000 | 121.17 |
1303689600000 | 120.96 |
1303776000000 | 121.4 |
1303862400000 | 121.86 |
1303948800000 | 121.43 |
1304035200000 | 121.41 |
1304294400000 | 121.47 |
1304380800000 | 121.12 |
1304467200000 | 120.08 |
1304553600000 | 121.04 |
1304640000000 | 122.49 |
1304899200000 | 123.98 |
1304985600000 | 124.37 |
1305072000000 | 124.58 |
1305158400000 | 125.32 |
1305244800000 | 124.7 |
1305504000000 | 124.11 |
1305590400000 | 123.96 |
1305676800000 | 124.12 |
1305763200000 | 124.69 |
1305849600000 | 124.68 |
1306108800000 | 123.77 |
1306195200000 | 123.27 |
1306281600000 | 123.91 |
1306368000000 | 124.05 |
1306454400000 | 123.65 |
1306713600000 | 123.61 |
1306800000000 | 124.05 |
1306886400000 | 121.92 |
1306972800000 | 121.16 |
1307059200000 | 119.45 |
1307318400000 | 118.62 |
1307404800000 | 118.28 |
1307491200000 | 117.69 |
1307577600000 | 119.16 |
1307664000000 | 118.34 |
1307923200000 | 118.48 |
1308009600000 | 119.18 |
1308096000000 | 118.63 |
1308182400000 | 118.91 |
1308268800000 | 118.12 |
1308528000000 | 118.25 |
1308614400000 | 119.72 |
1308700800000 | 118.53 |
1308787200000 | 119.36 |
1308873600000 | 118.55 |
1309132800000 | 118.53 |
1309219200000 | 119.22 |
1309305600000 | 120.4 |
1309392000000 | 121.12 |
1309478400000 | 122.58 |
1309737600000 | 122.73 |
1309824000000 | 123.04 |
1309910400000 | 123.9 |
1309996800000 | 124.59 |
1310083200000 | 124.38 |
1310342400000 | 124.18 |
1310428800000 | 123.53 |
1310515200000 | 123.24 |
1310601600000 | 122.33 |
1310688000000 | 122.85 |
1310947200000 | 122.06 |
1311033600000 | 122.59 |
1311120000000 | 122.72 |
1311206400000 | 123.01 |
1311292800000 | 123.55 |
1311552000000 | 123.34 |
1311638400000 | 122.08 |
1311724800000 | 120.54 |
1311811200000 | 120.81 |
1311897600000 | 119.68 |
1312156800000 | 119.52 |
1312243200000 | 116.99 |
1312329600000 | 116.49 |
1312416000000 | 112.91 |
1312502400000 | 111.78 |
1312761600000 | 106.38 |
1312848000000 | 109.02 |
1312934400000 | 105.59 |
1313020800000 | 109 |
1313107200000 | 111.16 |
1313366400000 | 111.06 |
1313452800000 | 110.7 |
1313539200000 | 110.3 |
1313625600000 | 106.04 |
1313712000000 | 104.28 |
1313971200000 | 105.22 |
1314057600000 | 107.57 |
1314144000000 | 108.58 |
1314230400000 | 107.09 |
1314316800000 | 107.84 |
1314576000000 | 109.24 |
1314662400000 | 110.31 |
1314748800000 | 112.18 |
1314835200000 | 112.5 |
1314921600000 | 110.32 |
1315180800000 | 109.04 |
1315267200000 | 108.94 |
1315353600000 | 112.04 |
1315440000000 | 112.08 |
1315526400000 | 110.88 |
1315785600000 | 110.84 |
1315872000000 | 111.31 |
1315958400000 | 112.84 |
1316044800000 | 113.84 |
1316131200000 | 114.69 |
1316390400000 | 114.16 |
1316476800000 | 114.67 |
1316563200000 | 112.39 |
1316649600000 | 109.57 |
1316736000000 | 109.92 |
1316995200000 | 112.02 |
1317081600000 | 114.03 |
1317168000000 | 112.64 |
1317254400000 | 112.85 |
1317340800000 | 112.13 |
1317600000000 | 110.62 |
1317686400000 | 110.48 |
1317772800000 | 112.53 |
1317859200000 | 114.41 |
1317945600000 | 114.45 |
1318204800000 | 116.11 |
1318291200000 | 115.99 |
1318377600000 | 116.46 |
1318464000000 | 116.43 |
1318550400000 | 117.02 |
1318809600000 | 116.09 |
1318896000000 | 117.24 |
1318982400000 | 116.44 |
1319068800000 | 116.28 |
1319155200000 | 117.69 |
1319414400000 | 119.11 |
1319500800000 | 117.5 |
1319587200000 | 118.39 |
1319673600000 | 120.32 |
1319760000000 | 120.19 |
1320019200000 | 119.23 |
1320105600000 | 117.36 |
1320192000000 | 117.96 |
1320278400000 | 120.35 |
1320364800000 | 119.7 |
1320624000000 | 119.85 |
1320710400000 | 120.76 |
1320796800000 | 118.98 |
1320883200000 | 119.3 |
1320969600000 | 121.01 |
1321228800000 | 120.68 |
1321315200000 | 121.55 |
1321401600000 | 120.41 |
1321488000000 | 118.88 |
1321574400000 | 118.2 |
1321833600000 | 115.74 |
1321920000000 | 115.43 |
1322006400000 | 114.25 |
1322092800000 | 114.22 |
1322179200000 | 114.54 |
1322438400000 | 117.61 |
1322524800000 | 118.24 |
1322611200000 | 121.88 |
1322697600000 | 121.7 |
1322784000000 | 122.07 |
1323043200000 | 122.79 |
1323129600000 | 122.98 |
1323216000000 | 123.36 |
1323302400000 | 121.87 |
1323388800000 | 122.94 |
1323648000000 | 122.22 |
1323734400000 | 122.43 |
1323820800000 | 121.5 |
1323907200000 | 121.85 |
1323993600000 | 121.41 |
1324252800000 | 120.96 |
1324339200000 | 123.11 |
1324425600000 | 122.69 |
1324512000000 | 123.41 |
1324598400000 | 124.69 |
1324857600000 | 124.69 |
1324944000000 | 124.62 |
1325030400000 | 124.41 |
1325116800000 | 125.69 |
1325203200000 | 125.4 |
1325462400000 | 125.8 |
1325548800000 | 127.07 |
1325635200000 | 127.91 |
1325721600000 | 128.5 |
1325808000000 | 128.92 |
1326067200000 | 129.09 |
1326153600000 | 130.17 |
1326240000000 | 130.54 |
1326326400000 | 129.98 |
1326412800000 | 130.32 |
1326672000000 | 130.63 |
1326758400000 | 131.13 |
1326844800000 | 131.51 |
1326931200000 | 131.78 |
1327017600000 | 131.57 |
1327276800000 | 130.74 |
1327363200000 | 131.3 |
1327449600000 | 131.72 |
1327536000000 | 130.87 |
1327622400000 | 130.45 |
1327881600000 | 129.89 |
1327968000000 | 130.54 |
1328054400000 | 131.67 |
1328140800000 | 132.09 |
1328227200000 | 134.27 |
1328486400000 | 134.17 |
1328572800000 | 133.24 |
1328659200000 | 133.11 |
1328745600000 | 133.07 |
1328832000000 | 132.97 |
1329091200000 | 133.6 |
1329177600000 | 134.18 |
1329264000000 | 134.83 |
1329350400000 | 135.57 |
1329436800000 | 135.17 |
1329696000000 | 135.01 |
1329782400000 | 134.46 |
1329868800000 | 134.23 |
1329955200000 | 134.1 |
1330041600000 | 133.57 |
1330300800000 | 134.1 |
1330387200000 | 134.33 |
1330473600000 | 134.42 |
1330560000000 | 135.59 |
1330646400000 | 136.15 |
1330905600000 | 135.7 |
1330992000000 | 133.78 |
1331078400000 | 134.65 |
1331164800000 | 135.51 |
1331251200000 | 137.22 |
1331510400000 | 136.96 |
1331596800000 | 139.32 |
1331683200000 | 139.94 |
1331769600000 | 140.25 |
1331856000000 | 139.89 |
1332115200000 | 139.43 |
1332201600000 | 138.66 |
1332288000000 | 138.9 |
1332374400000 | 137.96 |
1332460800000 | 137.71 |
1332720000000 | 139.19 |
1332806400000 | 138.82 |
1332892800000 | 138.2 |
1332979200000 | 137.73 |
1333065600000 | 138.3 |
1333324800000 | 139.93 |
1333411200000 | 138.92 |
1333497600000 | 138.46 |
1333584000000 | 139.15 |
1333670400000 | 139.15 |
1333929600000 | 138.15 |
1334016000000 | 135.5 |
1334102400000 | 136.43 |
1334188800000 | 137.93 |
1334275200000 | 137.2 |
1334534400000 | 137.76 |
1334620800000 | 139.19 |
1334707200000 | 138.96 |
1334793600000 | 138.3 |
1334880000000 | 138.4 |
1335139200000 | 136.91 |
1335225600000 | 136.9 |
1335312000000 | 138.43 |
1335398400000 | 138.6 |
1335484800000 | 138.82 |
1335744000000 | 138.52 |
1335830400000 | 139.23 |
1335916800000 | 139.74 |
1336003200000 | 139.32 |
1336089600000 | 137.29 |
1336348800000 | 137.67 |
1336435200000 | 136.72 |
1336521600000 | 136.51 |
1336608000000 | 136.41 |
1336694400000 | 136.93 |
1336953600000 | 136.13 |
1337040000000 | 136.34 |
1337126400000 | 135.88 |
1337212800000 | 134.21 |
1337299200000 | 132.58 |
1337558400000 | 133.76 |
1337644800000 | 134.89 |
1337731200000 | 135 |
1337817600000 | 135.59 |
1337904000000 | 136.04 |
1338163200000 | 135.94 |
1338249600000 | 137.25 |
1338336000000 | 136.27 |
1338422400000 | 135.97 |
1338508800000 | 132.72 |
1338768000000 | 131.52 |
1338854400000 | 132.37 |
1338940800000 | 135.01 |
1339027200000 | 135.36 |
1339113600000 | 136.29 |
1339372800000 | 135.25 |
1339459200000 | 136.75 |
1339545600000 | 135.21 |
1339632000000 | 135.32 |
1339718400000 | 136.31 |
1339977600000 | 137.17 |
1340064000000 | 138.41 |
1340150400000 | 138.27 |
1340236800000 | 136.66 |
1340323200000 | 137.24 |
1340582400000 | 135.57 |
1340668800000 | 136.03 |
1340755200000 | 137.4 |
1340841600000 | 136.88 |
1340928000000 | 138.52 |
1341187200000 | 140.1 |
1341273600000 | 141.19 |
1341360000000 | 142.05 |
1341446400000 | 142.88 |
1341532800000 | 141.91 |
1341792000000 | 141.59 |
1341878400000 | 141.65 |
1341964800000 | 141.54 |
1342051200000 | 141.09 |
1342137600000 | 142.78 |
1342396800000 | 142.68 |
1342483200000 | 143.5 |
1342569600000 | 144.76 |
1342656000000 | 145.8 |
1342742400000 | 144.76 |
1343001600000 | 142.92 |
1343088000000 | 142.17 |
1343174400000 | 141.95 |
1343260800000 | 143.52 |
1343347200000 | 145.41 |
1343606400000 | 146.91 |
1343692800000 | 144.88 |
1343779200000 | 145.15 |
1343865600000 | 145.1 |
1343952000000 | 146.3 |
1344211200000 | 145.93 |
1344297600000 | 146.64 |
1344384000000 | 147.21 |
1344470400000 | 147.7 |
1344556800000 | 147.83 |
1344816000000 | 147.08 |
1344902400000 | 147.66 |
1344988800000 | 148.34 |
1345075200000 | 148.27 |
1345161600000 | 149.3 |
1345420800000 | 148.65 |
1345507200000 | 147.38 |
1345593600000 | 146.58 |
1345680000000 | 144.92 |
1345766400000 | 146.19 |
1346025600000 | 146.33 |
1346112000000 | 145.52 |
1346198400000 | 146.04 |
1346284800000 | 145.2 |
1346371200000 | 144.9 |
1346630400000 | 145.52 |
1346716800000 | 144.91 |
1346803200000 | 144.48 |
1346889600000 | 147.04 |
1346976000000 | 145.67 |
1347235200000 | 145.25 |
1347321600000 | 145.08 |
1347408000000 | 144.7 |
1347494400000 | 145.64 |
1347580800000 | 144.7 |
1347840000000 | 144.43 |
1347926400000 | 144.83 |
1348012800000 | 145.02 |
1348099200000 | 145.74 |
1348185600000 | 145.6 |
1348444800000 | 145.89 |
1348531200000 | 145.18 |
1348617600000 | 144.67 |
1348704000000 | 145.37 |
1348790400000 | 144.61 |
1349049600000 | 145.41 |
1349136000000 | 145.1 |
1349222400000 | 145.47 |
1349308800000 | 145.38 |
1349395200000 | 145.55 |
1349654400000 | 145.61 |
1349740800000 | 144.79 |
1349827200000 | 143.74 |
1349913600000 | 143.97 |
1350000000000 | 143.34 |
1350259200000 | 144.65 |
1350345600000 | 145.54 |
1350432000000 | 144.71 |
1350518400000 | 144.71 |
1350604800000 | 143.39 |
1350864000000 | 142.77 |
1350950400000 | 141.83 |
1351036800000 | 141.84 |
1351123200000 | 142.42 |
1351209600000 | 142.5 |
1351468800000 | 142.51 |
1351555200000 | 142.39 |
1351641600000 | 142.11 |
1351728000000 | 144.04 |
1351814400000 | 144.55 |
1352073600000 | 144.88 |
1352160000000 | 145.59 |
1352246400000 | 143.67 |
1352332800000 | 142.73 |
1352419200000 | 143.16 |
1352678400000 | 143.16 |
1352764800000 | 143.08 |
1352851200000 | 141.2 |
1352937600000 | 140 |
1353024000000 | 140.71 |
1353283200000 | 142.38 |
1353369600000 | 142.72 |
1353456000000 | 143.12 |
1353542400000 | 143.14 |
1353628800000 | 144.04 |
1353888000000 | 143.62 |
1353974400000 | 143.72 |
1354060800000 | 144.67 |
1354147200000 | 144.99 |
1354233600000 | 144.42 |
1354492800000 | 143.91 |
1354579200000 | 143.82 |
1354665600000 | 144.26 |
1354752000000 | 145.38 |
1354838400000 | 146.17 |
1355097600000 | 146.48 |
1355184000000 | 146.78 |
1355270400000 | 146.31 |
1355356800000 | 145.22 |
1355443200000 | 144.79 |
1355702400000 | 145.02 |
1355788800000 | 145.91 |
1355875200000 | 145.53 |
1355961600000 | 145.67 |
1356048000000 | 145.34 |
1356307200000 | 145 |
1356393600000 | 145.01 |
1356480000000 | 143.63 |
1356566400000 | 144.11 |
1356652800000 | 143 |
1356912000000 | 144.66 |
1357084800000 | 147.39 |
1357171200000 | 148.6 |
1357257600000 | 149.36 |
1357516800000 | 148.45 |
1357603200000 | 148.24 |
1357689600000 | 149.1 |
1357776000000 | 148.17 |
1357862400000 | 147.37 |
1358121600000 | 147.16 |
1358208000000 | 147.44 |
1358294400000 | 147.77 |
1358380800000 | 148.24 |
1358467200000 | 148.71 |
1358726400000 | 148.66 |
1358812800000 | 149.3 |
1358899200000 | 149.54 |
1358985600000 | 149.48 |
1359072000000 | 149.61 |
1359331200000 | 149.3 |
1359417600000 | 149.78 |
1359504000000 | 148.56 |
1359590400000 | 148.1 |
1359676800000 | 148.44 |
1359936000000 | 147.89 |
1360022400000 | 149.24 |
1360108800000 | 148.99 |
1360195200000 | 149.71 |
1360281600000 | 150.93 |
1360540800000 | 150.02 |
1360627200000 | 149.76 |
1360713600000 | 150.31 |
1360800000000 | 151.08 |
1360886400000 | 151.13 |
1361145600000 | 151.01 |
1361232000000 | 152.23 |
1361318400000 | 151.36 |
1361404800000 | 151.04 |
1361491200000 | 152.94 |
1361750400000 | 151.29 |
1361836800000 | 152.01 |
1361923200000 | 153.34 |
1362009600000 | 154.23 |
1362096000000 | 155.21 |
1362355200000 | 155.47 |
1362441600000 | 157.35 |
1362528000000 | 157.66 |
1362614400000 | 156.99 |
1362700800000 | 158.11 |
1362960000000 | 158.13 |
1363046400000 | 158.2 |
1363132800000 | 158.91 |
1363219200000 | 159.59 |
1363305600000 | 158.56 |
1363564800000 | 158.53 |
1363651200000 | 158.79 |
1363737600000 | 159.14 |
1363824000000 | 157.92 |
1363910400000 | 158.18 |
1364169600000 | 158.68 |
1364256000000 | 160.11 |
1364342400000 | 160.64 |
1364428800000 | 161.37 |
1364515200000 | 161.37 |
1364774400000 | 160.95 |
1364860800000 | 162.53 |
1364947200000 | 161.24 |
1365033600000 | 160.5 |
1365120000000 | 157.41 |
1365379200000 | 158.2 |
1365465600000 | 158.04 |
1365552000000 | 160.04 |
1365638400000 | 160.57 |
1365724800000 | 160.2 |
1365984000000 | 157.7 |
1366070400000 | 158.24 |
1366156800000 | 157.07 |
1366243200000 | 156.03 |
1366329600000 | 156.82 |
1366588800000 | 157.5 |
1366675200000 | 159.77 |
1366761600000 | 160.24 |
1366848000000 | 160.87 |
1366934400000 | 160.29 |
1367193600000 | 160.82 |
1367280000000 | 160.52 |
1367366400000 | 159.51 |
1367452800000 | 161.48 |
1367539200000 | 162.77 |
1367798400000 | 163.06 |
1367884800000 | 163.11 |
1367971200000 | 163.48 |
1368057600000 | 164.1 |
1368144000000 | 165.9 |
1368403200000 | 165.76 |
1368489600000 | 167.12 |
1368576000000 | 168.99 |
1368662400000 | 167.82 |
1368748800000 | 169.49 |
1369008000000 | 169.22 |
1369094400000 | 169.77 |
1369180800000 | 169.06 |
1369267200000 | 167.35 |
1369353600000 | 166.81 |
1369612800000 | 166.88 |
1369699200000 | 169.17 |
1369785600000 | 166.22 |
1369872000000 | 166.21 |
1369958400000 | 164.99 |
1370217600000 | 164.64 |
1370304000000 | 163.99 |
1370390400000 | 161.4 |
1370476800000 | 160.59 |
1370563200000 | 162.19 |
1370822400000 | 162.76 |
1370908800000 | 160.55 |
1370995200000 | 159.11 |
1371081600000 | 160.86 |
1371168000000 | 160.2 |
1371427200000 | 161.25 |
1371513600000 | 161.52 |
1371600000000 | 160.26 |
1371686400000 | 157.74 |
1371772800000 | 157.35 |
1372032000000 | 155.42 |
1372118400000 | 157.32 |
1372204800000 | 159.78 |
1372291200000 | 160.74 |
1372377600000 | 160.03 |
1372636800000 | 160.73 |
1372723200000 | 160.34 |
1372809600000 | 160.51 |
1372896000000 | 162.43 |
1372982400000 | 163.36 |
1373241600000 | 164.34 |
1373328000000 | 166.03 |
1373414400000 | 165.93 |
1373500800000 | 166.21 |
1373587200000 | 166.1 |
1373846400000 | 166.43 |
1373932800000 | 165.12 |
1374019200000 | 166.14 |
1374105600000 | 166.58 |
1374192000000 | 166.69 |
1374451200000 | 166.28 |
1374537600000 | 165.7 |
1374624000000 | 165.77 |
1374710400000 | 165.91 |
1374796800000 | 165.73 |
1375056000000 | 165.69 |
1375142400000 | 165.88 |
1375228800000 | 165.46 |
1375315200000 | 167.82 |
1375401600000 | 167.67 |
1375660800000 | 168.15 |
1375747200000 | 167.04 |
1375833600000 | 166.22 |
1375920000000 | 166.41 |
1376006400000 | 166.84 |
1376265600000 | 167.32 |
1376352000000 | 168.48 |
1376438400000 | 167.94 |
1376524800000 | 165.96 |
1376611200000 | 165.19 |
1376870400000 | 164.7 |
1376956800000 | 163.95 |
1377043200000 | 163.49 |
1377129600000 | 165 |
1377216000000 | 164.85 |
1377475200000 | 165.1 |
1377561600000 | 162.5 |
1377648000000 | 162.65 |
1377734400000 | 164.2 |
1377820800000 | 163.58 |
1378080000000 | 164.77 |
1378166400000 | 165.58 |
1378252800000 | 166.32 |
1378339200000 | 167.43 |
1378425600000 | 167.32 |
1378684800000 | 167.41 |
1378771200000 | 168.91 |
1378857600000 | 169.28 |
1378944000000 | 169.03 |
1379030400000 | 169.87 |
1379289600000 | 170.62 |
1379376000000 | 170.83 |
1379462400000 | 172.05 |
1379548800000 | 170.92 |
1379635200000 | 170.43 |
1379894400000 | 169.96 |
1379980800000 | 169.85 |
1380067200000 | 169.09 |
1380153600000 | 169.64 |
1380240000000 | 168.72 |
1380499200000 | 167.82 |
1380585600000 | 168.96 |
1380672000000 | 167.7 |
1380758400000 | 166.36 |
1380844800000 | 166.98 |
1381104000000 | 166.08 |
1381190400000 | 164.17 |
1381276800000 | 164.24 |
1381363200000 | 167.24 |
1381449600000 | 167.97 |
1381708800000 | 168.09 |
1381795200000 | 168.38 |
1381881600000 | 169.63 |
1381968000000 | 168.58 |
1382054400000 | 169.37 |
1382313600000 | 170.21 |
1382400000000 | 170.16 |
1382486400000 | 169.47 |
1382572800000 | 169.65 |
1382659200000 | 170.15 |
1382918400000 | 170.56 |
1383004800000 | 171.32 |
1383091200000 | 170.85 |
1383177600000 | 172.23 |
1383264000000 | 173.16 |
1383523200000 | 173.45 |
1383609600000 | 173.47 |
1383696000000 | 173.89 |
1383782400000 | 174.03 |
1383868800000 | 175.28 |
1384128000000 | 175.14 |
1384214400000 | 174.56 |
1384300800000 | 175.32 |
1384387200000 | 175.83 |
1384473600000 | 176.61 |
1384732800000 | 176.38 |
1384819200000 | 175.86 |
1384905600000 | 176.1 |
1384992000000 | 176.48 |
1385078400000 | 176.56 |
1385337600000 | 177.01 |
1385424000000 | 176.22 |
1385510400000 | 176.8 |
1385596800000 | 176.76 |
1385683200000 | 176.65 |
1385942400000 | 176.69 |
1386028800000 | 175.02 |
1386115200000 | 174.38 |
1386201600000 | 172.85 |
1386288000000 | 174.29 |
1386547200000 | 174.04 |
1386633600000 | 172.79 |
1386720000000 | 171.02 |
1386806400000 | 169.97 |
1386892800000 | 170.38 |
1387152000000 | 171.63 |
1387238400000 | 171.08 |
1387324800000 | 173.2 |
1387411200000 | 175.31 |
1387497600000 | 176.26 |
1387756800000 | 177 |
1387843200000 | 177.81 |
1387929600000 | 177.81 |
1388016000000 | 178.25 |
1388102400000 | 178.23 |
1388361600000 | 178.15 |
1388448000000 | 179.04 |
1388620800000 | 178.6 |
1388707200000 | 179.4 |
1388966400000 | 178.22 |
1389052800000 | 179.32 |
1389139200000 | 179.24 |
1389225600000 | 179.07 |
1389312000000 | 179.06 |
1389571200000 | 178.1 |
1389657600000 | 178.87 |
1389744000000 | 180.62 |
1389830400000 | 180.18 |
1389916800000 | 180.52 |
1390176000000 | 180.61 |
1390262400000 | 181.05 |
1390348800000 | 180.98 |
1390435200000 | 178.31 |
1390521600000 | 174.67 |
1390780800000 | 173.35 |
1390867200000 | 174.24 |
1390953600000 | 173.14 |
1391040000000 | 174.97 |
1391126400000 | 174.89 |
1391385600000 | 171.56 |
1391472000000 | 171.83 |
1391558400000 | 171.67 |
1391644800000 | 173.52 |
1391731200000 | 175.11 |
1391990400000 | 175.2 |
1392076800000 | 176.88 |
1392163200000 | 178.21 |
1392249600000 | 178.21 |
1392336000000 | 178.98 |
1392595200000 | 179.09 |
1392681600000 | 178.72 |
1392768000000 | 178.24 |
1392854400000 | 179.4 |
1392940800000 | 179.4 |
1393200000000 | 180.88 |
1393286400000 | 181.02 |
1393372800000 | 181.54 |
1393459200000 | 181.73 |
1393545600000 | 181.16 |
1393804800000 | 179.17 |
1393891200000 | 182.33 |
1393977600000 | 182.22 |
1394064000000 | 181.64 |
1394150400000 | 180.68 |
1394409600000 | 180.07 |
1394496000000 | 179.72 |
1394582400000 | 178.76 |
1394668800000 | 176.67 |
1394755200000 | 175.87 |
1395014400000 | 177.82 |
1395100800000 | 179.13 |
1395187200000 | 178.59 |
1395273600000 | 179.99 |
1395360000000 | 179.4 |
1395619200000 | 178.32 |
1395705600000 | 179.69 |
1395792000000 | 179.71 |
1395878400000 | 180.02 |
1395964800000 | 180.76 |
1396224000000 | 181.62 |
1396310400000 | 182.46 |
1396396800000 | 183.09 |
1396483200000 | 183.35 |
1396569600000 | 182.39 |
1396828800000 | 180.17 |
1396915200000 | 180.16 |
1397001600000 | 181.55 |
1397088000000 | 178.52 |
1397174400000 | 176.55 |
1397433600000 | 178.52 |
1397520000000 | 178.59 |
1397606400000 | 180.38 |
1397692800000 | 180.39 |
1397779200000 | 180.39 |
1398038400000 | 181.11 |
1398124800000 | 182.53 |
1398211200000 | 181.41 |
1398297600000 | 181.72 |
1398384000000 | 180.18 |
1398643200000 | 180.88 |
1398729600000 | 181.99 |
1398816000000 | 182.23 |
1398902400000 | 182.44 |
1398988800000 | 182.09 |
1399248000000 | 182.05 |
1399334400000 | 180.56 |
1399420800000 | 181.04 |
1399507200000 | 182.1 |
1399593600000 | 183.44 |
1399852800000 | 185.11 |
1399939200000 | 185.94 |
1400025600000 | 185.46 |
1400112000000 | 184.26 |
1400198400000 | 185.08 |
1400457600000 | 185 |
1400544000000 | 184.24 |
1400630400000 | 185.84 |
1400716800000 | 186.3 |
1400803200000 | 187.1 |
1401062400000 | 187.18 |
1401148800000 | 188.31 |
1401235200000 | 188.09 |
1401321600000 | 188.8 |
1401408000000 | 188.89 |
1401667200000 | 189.67 |
1401753600000 | 189.18 |
1401840000000 | 189.27 |
1401926400000 | 189.92 |
1402012800000 | 190.48 |
1402272000000 | 191.28 |
1402358400000 | 191.8 |
1402444800000 | 191.43 |
1402531200000 | 190.5 |
1402617600000 | 190.96 |
1402876800000 | 190.58 |
1402963200000 | 191.29 |
1403049600000 | 191.83 |
1403136000000 | 191.84 |
1403222400000 | 192.48 |
1403481600000 | 191.8 |
1403568000000 | 190.87 |
1403654400000 | 190.29 |
1403740800000 | 190.69 |
1403827200000 | 190.73 |
1404086400000 | 190.21 |
1404172800000 | 191.55 |
1404259200000 | 192.24 |
1404345600000 | 194.05 |
1404432000000 | 194.28 |
1404691200000 | 193.24 |
1404777600000 | 191.68 |
1404864000000 | 191.89 |
1404950400000 | 191.09 |
1405036800000 | 191.4 |
1405296000000 | 192.28 |
1405382400000 | 192.17 |
1405468800000 | 194.11 |
1405555200000 | 192.74 |
1405641600000 | 193.91 |
1405900800000 | 193.19 |
1405987200000 | 195.18 |
1406073600000 | 195.6 |
1406160000000 | 195.46 |
1406246400000 | 194.75 |
1406505600000 | 194.65 |
1406592000000 | 194.44 |
1406678400000 | 194.58 |
1406764800000 | 191.56 |
1406851200000 | 189.88 |
1407110400000 | 190.48 |
1407196800000 | 190.44 |
1407283200000 | 190.12 |
1407369600000 | 188.8 |
1407456000000 | 188.79 |
1407715200000 | 190.56 |
1407801600000 | 190.55 |
1407888000000 | 191.37 |
1407974400000 | 192.11 |
1408060800000 | 191.87 |
1408320000000 | 193.82 |
1408406400000 | 195.52 |
1408492800000 | 196.29 |
1408579200000 | 197.04 |
1408665600000 | 197.27 |
1408924800000 | 198.71 |
1409011200000 | 199.25 |
1409097600000 | 199.4 |
1409184000000 | 199.29 |
1409270400000 | 199.7 |
1409529600000 | 200.25 |
1409616000000 | 200.33 |
1409702400000 | 200.84 |
1409788800000 | 203.22 |
1409875200000 | 203.21 |
1410134400000 | 202.79 |
1410220800000 | 202.3 |
1410307200000 | 202.52 |
1410393600000 | 202.2 |
1410480000000 | 201.57 |
1410739200000 | 201.57 |
1410825600000 | 202.16 |
1410912000000 | 202.15 |
1410998400000 | 204.01 |
1411084800000 | 204.51 |
1411344000000 | 203.44 |
1411430400000 | 201.36 |
1411516800000 | 203.82 |
1411603200000 | 201.64 |
1411689600000 | 203.11 |
1411948800000 | 202.76 |
1412035200000 | 203.35 |
1412121600000 | 201.58 |
1412208000000 | 199.63 |
1412294400000 | 203.19 |
1412553600000 | 202.37 |
1412640000000 | 199.02 |
1412726400000 | 199.9 |
1412812800000 | 197.55 |
1412899200000 | 195.46 |
1413158400000 | 192.79 |
1413244800000 | 193.26 |
1413331200000 | 189.66 |
1413417600000 | 189.52 |
1413504000000 | 192.95 |
1413763200000 | 193.3 |
1413849600000 | 197.29 |
1413936000000 | 197.34 |
1414022400000 | 199.37 |
1414108800000 | 199.92 |
1414368000000 | 199.38 |
1414454400000 | 201.04 |
1414540800000 | 201.25 |
1414627200000 | 204.13 |
1414713600000 | 207.69 |
1414972800000 | 207.41 |
1415059200000 | 205.65 |
1415145600000 | 208.3 |
1415232000000 | 209.57 |
1415318400000 | 209.41 |
1415577600000 | 210.35 |
1415664000000 | 211.1 |
1415750400000 | 210.17 |
1415836800000 | 210.68 |
1415923200000 | 210.44 |
1416182400000 | 211.14 |
1416268800000 | 211.33 |
1416355200000 | 210.88 |
1416441600000 | 211.19 |
1416528000000 | 214.64 |
1416787200000 | 214.95 |
1416873600000 | 214.37 |
1416960000000 | 214.56 |
1417046400000 | 215.43 |
1417132800000 | 216.14 |
1417392000000 | 215 |
1417478400000 | 217.11 |
1417564800000 | 219.05 |
1417651200000 | 216.46 |
1417737600000 | 219.28 |
1417996800000 | 217.97 |
1418083200000 | 214.9 |
1418169600000 | 212.66 |
1418256000000 | 214.05 |
1418342400000 | 209.31 |
1418601600000 | 207.7 |
1418688000000 | 206.75 |
1418774400000 | 210.35 |
1418860800000 | 217.66 |
1418947200000 | 218.14 |
1419206400000 | 219.69 |
1419292800000 | 221 |
1419379200000 | 220.86 |
1419465600000 | 220.86 |
1419552000000 | 221.45 |
1419811200000 | 221.43 |
1419897600000 | 220.22 |
1419984000000 | 220.16 |
1420156800000 | 220.19 |
1420416000000 | 217.76 |
1420502400000 | 215.87 |
1420588800000 | 219.56 |
1420675200000 | 224.11 |
1420761600000 | 221.91 |
1421020800000 | 222.06 |
1421107200000 | 223.4 |
1421193600000 | 221.51 |
1421280000000 | 225.08 |
1421366400000 | 228.76 |
1421625600000 | 227.24 |
1421712000000 | 228.77 |
1421798400000 | 229.47 |
1421884800000 | 234.76 |
1421971200000 | 237.73 |
1422230400000 | 238.25 |
1422316800000 | 234.04 |
1422403200000 | 233.29 |
1422489600000 | 234.03 |
1422576000000 | 231.89 |
1422835200000 | 232.73 |
1422921600000 | 233.37 |
1423008000000 | 233.85 |
1423094400000 | 235.39 |
1423180800000 | 235.68 |
1423440000000 | 234.33 |
1423526400000 | 236.88 |
1423612800000 | 236.88 |
1423699200000 | 238.06 |
1423785600000 | 238.43 |
1424044800000 | 238.09 |
1424131200000 | 238.63 |
1424217600000 | 240.11 |
1424304000000 | 240.27 |
1424390400000 | 242.12 |
1424649600000 | 243.07 |
1424736000000 | 244.25 |
1424822400000 | 244.34 |
1424908800000 | 247.03 |
1424995200000 | 247 |
1425254400000 | 248.37 |
1425340800000 | 246.7 |
1425427200000 | 248.54 |
1425513600000 | 250.18 |
1425600000000 | 250.63 |
1425859200000 | 251.34 |
1425945600000 | 250.04 |
1426032000000 | 252.55 |
1426118400000 | 253.82 |
1426204800000 | 254.62 |
1426464000000 | 257.17 |
1426550400000 | 255.39 |
1426636800000 | 256.77 |
1426723200000 | 257.29 |
1426809600000 | 257.01 |
1427068800000 | 253.8 |
1427155200000 | 253.45 |
1427241600000 | 248.25 |
1427328000000 | 248.16 |
1427414400000 | 250.04 |
1427673600000 | 253.27 |
1427760000000 | 252.94 |
1427846400000 | 252.08 |
1427932800000 | 250.59 |
1428019200000 | 250.63 |
1428278400000 | 249.16 |
1428364800000 | 253.39 |
1428451200000 | 255.75 |
1428537600000 | 259.2 |
1428624000000 | 262.55 |
1428883200000 | 262.48 |
1428969600000 | 260.21 |
1429056000000 | 262.68 |
1429142400000 | 260.78 |
1429228800000 | 256.1 |
1429488000000 | 258.6 |
1429574400000 | 259.74 |
1429660800000 | 260.55 |
1429747200000 | 258.42 |
1429833600000 | 257.04 |
1430092800000 | 257.13 |
1430179200000 | 254.59 |
1430265600000 | 249.19 |
1430352000000 | 246.61 |
1430438400000 | 247.88 |
1430697600000 | 250.13 |
1430784000000 | 246.75 |
1430870400000 | 243.37 |
1430956800000 | 245.15 |
1431043200000 | 250.2 |
1431302400000 | 250.78 |
1431388800000 | 247.71 |
1431475200000 | 246.15 |
1431561600000 | 248.14 |
1431648000000 | 247.63 |
1431907200000 | 249.32 |
1431993600000 | 254.2 |
1432080000000 | 254.75 |
1432166400000 | 254.98 |
1432252800000 | 255.7 |
1432512000000 | 255.71 |
1432598400000 | 255.33 |
1432684800000 | 258.15 |
1432771200000 | 256.9 |
1432857600000 | 253.32 |
1433116800000 | 254.66 |
1433203200000 | 249.69 |
1433289600000 | 248.21 |
1433376000000 | 245.83 |
1433462400000 | 247.05 |
1433721600000 | 243.81 |
1433808000000 | 242.77 |
1433894400000 | 245.33 |
1433980800000 | 247.47 |
1434067200000 | 245.06 |
1434326400000 | 243.17 |
1434412800000 | 245.03 |
1434499200000 | 245.06 |
1434585600000 | 244.34 |
1434672000000 | 244.72 |
1434931200000 | 246.38 |
1435017600000 | 250.47 |
1435104000000 | 248.7 |
1435190400000 | 248.17 |
1435276800000 | 248.78 |
1435536000000 | 243.01 |
1435622400000 | 242.54 |
1435708800000 | 245.64 |
1435795200000 | 244.82 |
1435881600000 | 244.33 |
1436140800000 | 243.19 |
1436227200000 | 245 |
1436313600000 | 240.24 |
1436400000000 | 242.52 |
1436486400000 | 244.21 |
1436745600000 | 249.81 |
1436832000000 | 251.1 |
1436918400000 | 252.01 |
1437004800000 | 254.72 |
1437091200000 | 255.17 |
1437350400000 | 255.44 |
1437436800000 | 252.38 |
1437523200000 | 252.39 |
1437609600000 | 249.64 |
1437696000000 | 246.61 |
1437955200000 | 242.38 |
1438041600000 | 246.43 |
1438128000000 | 248.59 |
1438214400000 | 250.94 |
1438300800000 | 249.55 |
1438560000000 | 251 |
1438646400000 | 250.93 |
1438732800000 | 254.44 |
1438819200000 | 250.89 |
1438905600000 | 249.62 |
1439164800000 | 251.42 |
1439251200000 | 247.04 |
1439337600000 | 242.38 |
1439424000000 | 243.85 |
1439510400000 | 244.66 |
1439769600000 | 246.25 |
1439856000000 | 246.92 |
1439942400000 | 243.97 |
1440028800000 | 236.94 |
1440115200000 | 228.67 |
1440374400000 | 216.12 |
1440460800000 | 219.46 |
1440547200000 | 223.31 |
1440633600000 | 231.06 |
1440720000000 | 231.22 |
1440979200000 | 229.75 |
1441065600000 | 223.24 |
1441152000000 | 226.36 |
1441238400000 | 230.58 |
1441324800000 | 226.22 |
1441584000000 | 225.93 |
1441670400000 | 230.35 |
1441756800000 | 229.67 |
1441843200000 | 228.72 |
1441929600000 | 227.68 |
1442188800000 | 226.48 |
1442275200000 | 228.77 |
1442361600000 | 231.34 |
1442448000000 | 230.47 |
1442534400000 | 226.34 |
1442793600000 | 230.13 |
1442880000000 | 226.98 |
1442966400000 | 226.59 |
1443052800000 | 222.54 |
1443139200000 | 226.3 |
1443398400000 | 221.38 |
1443484800000 | 220.92 |
1443571200000 | 226.44 |
1443657600000 | 225.49 |
1443744000000 | 226.65 |
1444003200000 | 232.43 |
1444089600000 | 231.4 |
1444176000000 | 232.94 |
1444262400000 | 234.15 |
1444348800000 | 233.73 |
1444608000000 | 233.88 |
1444694400000 | 231.96 |
1444780800000 | 229.6 |
1444867200000 | 233.11 |
1444953600000 | 234.29 |
1445212800000 | 235.8 |
1445299200000 | 234.99 |
1445385600000 | 234.1 |
1445472000000 | 241.08 |
1445558400000 | 245.78 |
1445817600000 | 245.03 |
1445904000000 | 244.51 |
1445990400000 | 246.36 |
1446076800000 | 247.51 |
1446163200000 | 244.84 |
1446422400000 | 246.33 |
1446508800000 | 247.98 |
1446595200000 | 249.04 |
1446681600000 | 248.51 |
1446768000000 | 250.05 |
1447027200000 | 247.73 |
1447113600000 | 248.79 |
1447200000000 | 248.36 |
1447286400000 | 244.97 |
1447372800000 | 242.09 |
1447632000000 | 244.54 |
1447718400000 | 247.83 |
1447804800000 | 249.45 |
1447891200000 | 248.37 |
1447977600000 | 250.97 |
1448236800000 | 251.57 |
1448323200000 | 249.8 |
1448409600000 | 252.36 |
1448496000000 | 252.66 |
1448582400000 | 252.95 |
1448841600000 | 253.19 |
1448928000000 | 253.93 |
1449014400000 | 253.6 |
1449100800000 | 244 |
1449187200000 | 246.59 |
1449446400000 | 247.09 |
1449532800000 | 244.36 |
1449619200000 | 241.13 |
1449705600000 | 241.45 |
1449792000000 | 236.36 |
1450051200000 | 235.41 |
1450137600000 | 240.37 |
1450224000000 | 242.56 |
1450310400000 | 242.45 |
1450396800000 | 239.05 |
1450656000000 | 238.53 |
1450742400000 | 239.15 |
1450828800000 | 243.91 |
1450915200000 | 242.6 |
1451001600000 | 242.61 |
1451260800000 | 241.87 |
1451347200000 | 245.95 |
1451433600000 | 244.5 |
1451520000000 | 243.11 |
1451865600000 | 239.1 |
1451952000000 | 240.87 |
1452038400000 | 237.46 |
1452124800000 | 231.22 |
1452211200000 | 227.22 |
1452470400000 | 228.03 |
1452556800000 | 231.18 |
1452643200000 | 227.38 |
1452729600000 | 228.36 |
1452816000000 | 221.95 |
1453075200000 | 222.88 |
1453161600000 | 224.14 |
1453248000000 | 221.06 |
1453334400000 | 223.99 |
1453420800000 | 228.13 |
1453680000000 | 225.99 |
1453766400000 | 227.61 |
1453852800000 | 226.44 |
1453939200000 | 223.76 |
1454025600000 | 231.12 |
1454284800000 | 230.52 |
1454371200000 | 225.88 |
1454457600000 | 223.64 |
1454544000000 | 222.47 |
1454630400000 | 218.9 |
1454889600000 | 213.78 |
1454976000000 | 211.23 |
1455062400000 | 214.47 |
1455148800000 | 208.51 |
1455235200000 | 213.97 |
1455494400000 | 218.03 |
1455580800000 | 220.25 |
1455667200000 | 224.99 |
1455753600000 | 225.49 |
1455840000000 | 225.14 |
1456099200000 | 229.49 |
1456185600000 | 227.25 |
1456272000000 | 226.03 |
1456358400000 | 229.24 |
1456444800000 | 231.63 |
1456704000000 | 231.52 |
1456790400000 | 236.26 |
1456876800000 | 237.06 |
1456963200000 | 235.53 |
1457049600000 | 235.22 |
1457308800000 | 235.75 |
1457395200000 | 233.04 |
1457481600000 | 234.58 |
1457568000000 | 231.33 |
1457654400000 | 235.41 |
1457913600000 | 236.77 |
1458000000000 | 235.2 |
1458086400000 | 236.6 |
1458172800000 | 234.12 |
1458259200000 | 235.84 |
1458518400000 | 236.24 |
1458604800000 | 236.49 |
1458691200000 | 236.58 |
1458777600000 | 235.58 |
1458864000000 | 235.58 |
1459123200000 | 235.02 |
1459209600000 | 237.26 |
1459296000000 | 237.02 |
1459382400000 | 235.4 |
1459468800000 | 236.1 |
1459728000000 | 235.73 |
1459814400000 | 232.83 |
1459900800000 | 234.96 |
1459987200000 | 232.45 |
1460073600000 | 232.94 |
1460332800000 | 232.28 |
1460419200000 | 234.96 |
1460505600000 | 239.73 |
1460592000000 | 240.02 |
1460678400000 | 239.13 |
1460937600000 | 240.02 |
1461024000000 | 241.15 |
1461110400000 | 242.35 |
1461196800000 | 242.18 |
1461283200000 | 242.82 |
1461542400000 | 241.81 |
1461628800000 | 241.45 |
1461715200000 | 241.78 |
1461801600000 | 241.16 |
1461888000000 | 236.35 |
1462147200000 | 236.83 |
1462233600000 | 234.47 |
1462320000000 | 233.13 |
1462406400000 | 234.62 |
1462492800000 | 234.43 |
1462752000000 | 236.13 |
1462838400000 | 238.45 |
1462924800000 | 235.72 |
1463011200000 | 235.51 |
1463097600000 | 236.39 |
1463356800000 | 237.58 |
1463443200000 | 235.9 |
1463529600000 | 237.4 |
1463616000000 | 236.92 |
1463702400000 | 238.87 |
1463961600000 | 238.42 |
1464048000000 | 243.15 |
1464134400000 | 244.99 |
1464220800000 | 244.7 |
1464307200000 | 246.33 |
1464566400000 | 246.41 |
1464652800000 | 245.92 |
1464739200000 | 244.93 |
1464825600000 | 245.88 |
1464912000000 | 242.67 |
1465171200000 | 242.97 |
1465257600000 | 243.73 |
1465344000000 | 243.46 |
1465430400000 | 243.31 |
1465516800000 | 240.24 |
1465776000000 | 237.38 |
1465862400000 | 236.9 |
1465948800000 | 236.91 |
1466035200000 | 238.04 |
1466121600000 | 237.08 |
1466380800000 | 240.15 |
1466467200000 | 241.7 |
1466553600000 | 241.75 |
1466640000000 | 244.13 |
1466726400000 | 235.63 |
1466985600000 | 231.22 |
1467072000000 | 234.55 |
1467158400000 | 239.13 |
1467244800000 | 241.59 |
1467331200000 | 242.37 |
1467590400000 | 241.67 |
1467676800000 | 239.8 |
1467763200000 | 239.96 |
1467849600000 | 240.89 |
1467936000000 | 245.29 |
1468195200000 | 247.05 |
1468281600000 | 248.71 |
1468368000000 | 248.44 |
1468454400000 | 249.83 |
1468540800000 | 250.04 |
1468800000000 | 250.9 |
1468886400000 | 251.13 |
1468972800000 | 253.47 |
1469059200000 | 253.5 |
1469145600000 | 254.94 |
1469404800000 | 255.26 |
1469491200000 | 255.79 |
1469577600000 | 255.88 |
1469664000000 | 254.59 |
1469750400000 | 253.74 |
1470009600000 | 253.71 |
1470096000000 | 250.89 |
1470182400000 | 251.9 |
1470268800000 | 253.14 |
1470355200000 | 256.07 |
1470614400000 | 255.65 |
1470700800000 | 255.95 |
1470787200000 | 254.87 |
1470873600000 | 256.44 |
1470960000000 | 256.2 |
1471219200000 | 256.74 |
1471305600000 | 254.12 |
1471392000000 | 253.08 |
1471478400000 | 253.04 |
1471564800000 | 253.08 |
1471824000000 | 253.26 |
1471910400000 | 254.72 |
1471996800000 | 254.83 |
1472083200000 | 253.28 |
1472169600000 | 253.53 |
1472428800000 | 255.48 |
1472515200000 | 255.8 |
1472601600000 | 255.11 |
1472688000000 | 254.62 |
1472774400000 | 257.07 |
1473033600000 | 257.43 |
1473120000000 | 255.88 |
1473206400000 | 256.03 |
1473292800000 | 254.27 |
1473379200000 | 250.14 |
1473638400000 | 251.71 |
1473724800000 | 248.43 |
1473811200000 | 248.21 |
1473897600000 | 250.34 |
1473984000000 | 250.54 |
1474243200000 | 251.27 |
1474329600000 | 251.82 |
1474416000000 | 254.63 |
1474502400000 | 255.64 |
1474588800000 | 254.33 |
1474848000000 | 250.89 |
1474934400000 | 253.28 |
1475020800000 | 254.08 |
1475107200000 | 252.33 |
1475193600000 | 253.66 |
1475452800000 | 253.45 |
1475539200000 | 254.21 |
1475625600000 | 253.69 |
1475712000000 | 253.64 |
1475798400000 | 252.05 |
1476057600000 | 253.24 |
1476144000000 | 252.2 |
1476230400000 | 252.41 |
1476316800000 | 250.91 |
1476403200000 | 252.37 |
1476662400000 | 251.37 |
1476748800000 | 254.2 |
1476835200000 | 254.62 |
1476921600000 | 254.97 |
1477008000000 | 255.91 |
1477267200000 | 256.3 |
1477353600000 | 255.22 |
1477440000000 | 253.82 |
1477526400000 | 253.36 |
1477612800000 | 251.79 |
1477872000000 | 250.98 |
1477958400000 | 247.68 |
1478044800000 | 245.07 |
1478131200000 | 244.71 |
1478217600000 | 243.68 |
1478476800000 | 250.32 |
1478563200000 | 250.88 |
1478649600000 | 255.05 |
1478736000000 | 256.4 |
1478822400000 | 256.92 |
1479081600000 | 258.8 |
1479168000000 | 259.91 |
1479254400000 | 261.05 |
1479340800000 | 262.97 |
1479427200000 | 264.2 |
1479686400000 | 264.39 |
1479772800000 | 265.9 |
1479859200000 | 267 |
1479945600000 | 266.82 |
1480032000000 | 267.2 |
1480291200000 | 266.01 |
1480377600000 | 266.48 |
1480464000000 | 265.33 |
1480550400000 | 263.39 |
1480636800000 | 262.49 |
1480896000000 | 262.53 |
1480982400000 | 263.35 |
1481068800000 | 265.89 |
1481155200000 | 269.55 |
1481241600000 | 272.4 |
1481500800000 | 270.27 |
1481587200000 | 271.84 |
1481673600000 | 270.29 |
1481760000000 | 275.73 |
1481846400000 | 275.25 |
1482105600000 | 274.87 |
1482192000000 | 277.29 |
1482278400000 | 275.45 |
1482364800000 | 274.74 |
1482451200000 | 275.11 |
1482710400000 | 275.11 |
1482796800000 | 275.83 |
1482883200000 | 275.64 |
1482969600000 | 273.8 |
1483056000000 | 271.85 |
1483315200000 | 272.28 |
1483401600000 | 276.99 |
1483488000000 | 276.59 |
1483574400000 | 274 |
1483660800000 | 275.48 |
1483920000000 | 275.61 |
1484006400000 | 275.32 |
1484092800000 | 277.76 |
1484179200000 | 273.72 |
1484265600000 | 275.49 |
1484524800000 | 275.2 |
1484611200000 | 272.76 |
1484697600000 | 273.1 |
1484784000000 | 274.48 |
1484870400000 | 273.25 |
1485129600000 | 270.75 |
1485216000000 | 272.17 |
1485302400000 | 274.77 |
1485388800000 | 275.81 |
1485475200000 | 275.31 |
1485734400000 | 274.21 |
1485820800000 | 271.24 |
1485907200000 | 272.48 |
1485993600000 | 271.33 |
1486080000000 | 273.79 |
1486339200000 | 273.48 |
1486425600000 | 275.14 |
1486512000000 | 275.46 |
1486598400000 | 277.9 |
1486684800000 | 279.55 |
1486944000000 | 281.45 |
1487030400000 | 283.22 |
1487116800000 | 284.9 |
1487203200000 | 282.84 |
1487289600000 | 283.87 |
1487548800000 | 284.22 |
1487635200000 | 287.32 |
1487721600000 | 287.29 |
1487808000000 | 286.14 |
1487894400000 | 286.65 |
1488153600000 | 286.09 |
1488240000000 | 285.21 |
1488326400000 | 290.13 |
1488412800000 | 289.77 |
1488499200000 | 289 |
1488758400000 | 287.54 |
1488844800000 | 287.33 |
1488931200000 | 288.23 |
1489017600000 | 288.06 |
1489104000000 | 287.53 |
1489363200000 | 287.75 |
1489449600000 | 287.43 |
1489536000000 | 289.58 |
1489622400000 | 288.18 |
1489708800000 | 287.89 |
1489968000000 | 287.25 |
1490054400000 | 283.55 |
1490140800000 | 283.77 |
1490227200000 | 284.62 |
1490313600000 | 284.11 |
1490572800000 | 282.45 |
1490659200000 | 284.28 |
1490745600000 | 286.28 |
1490832000000 | 287.52 |
1490918400000 | 288.37 |
1491177600000 | 288.35 |
1491264000000 | 288.25 |
1491350400000 | 287.47 |
1491436800000 | 288.16 |
1491523200000 | 289.14 |
1491782400000 | 289.61 |
1491868800000 | 288.81 |
1491955200000 | 288.32 |
1492041600000 | 287.05 |
1492128000000 | 287.05 |
1492387200000 | 288.05 |
1492473600000 | 286.24 |
1492560000000 | 286.2 |
1492646400000 | 287.45 |
1492732800000 | 288.63 |
1492992000000 | 289.05 |
1493078400000 | 289.11 |
1493164800000 | 290.39 |
1493251200000 | 291.28 |
1493337600000 | 290.23 |
1493596800000 | 289.48 |
1493683200000 | 291.29 |
1493769600000 | 290.84 |
1493856000000 | 291.14 |
1493942400000 | 291.29 |
1494201600000 | 291.52 |
1494288000000 | 293.02 |
1494374400000 | 294.03 |
1494460800000 | 292.97 |
1494547200000 | 292.16 |
1494806400000 | 292.35 |
1494892800000 | 290.22 |
1494979200000 | 284.48 |
1495065600000 | 284.82 |
1495152000000 | 285.22 |
1495411200000 | 285.67 |
1495497600000 | 286.5 |
1495584000000 | 288.04 |
1495670400000 | 289.16 |
1495756800000 | 289.47 |
1496016000000 | 289.65 |
1496102400000 | 289.6 |
1496188800000 | 288.63 |
1496275200000 | 291.08 |
1496361600000 | 291.29 |
1496620800000 | 291.37 |
1496707200000 | 289.48 |
1496793600000 | 290.33 |
1496880000000 | 291.49 |
1496966400000 | 291.97 |
1497225600000 | 290.36 |
1497312000000 | 292.1 |
1497398400000 | 291 |
1497484800000 | 292.15 |
1497571200000 | 292.31 |
1497830400000 | 295.96 |
1497916800000 | 294.87 |
1498003200000 | 294.97 |
1498089600000 | 294.91 |
1498176000000 | 294.31 |
1498435200000 | 294.49 |
1498521600000 | 290.41 |
1498608000000 | 290.79 |
1498694400000 | 286.14 |
1498780800000 | 287.36 |
1499040000000 | 288.7 |
1499126400000 | 288.59 |
1499212800000 | 290.35 |
1499299200000 | 286.87 |
1499385600000 | 288.37 |
1499644800000 | 288.88 |
1499731200000 | 287.45 |
1499817600000 | 290.42 |
1499904000000 | 291.23 |
1499990400000 | 291.91 |
1500249600000 | 291.49 |
1500336000000 | 288.63 |
1500422400000 | 291.2 |
1500508800000 | 289.12 |
1500595200000 | 287.62 |
1500854400000 | 286.84 |
1500940800000 | 287.47 |
1501027200000 | 288.45 |
1501113600000 | 287.16 |
1501200000000 | 285.11 |
1501459200000 | 284.52 |
1501545600000 | 285.6 |
1501632000000 | 284.53 |
1501718400000 | 284.54 |
1501804800000 | 287.78 |
1502064000000 | 287.48 |
1502150400000 | 288.08 |
1502236800000 | 287.7 |
1502323200000 | 283.68 |
1502409600000 | 282.46 |
1502668800000 | 285.79 |
1502755200000 | 286.55 |
1502841600000 | 288.15 |
1502928000000 | 283.84 |
1503014400000 | 282.39 |
1503273600000 | 281.47 |
1503360000000 | 284.98 |
1503446400000 | 282.52 |
1503532800000 | 282.81 |
1503619200000 | 282.1 |
1503878400000 | 280.78 |
1503964800000 | 278.65 |
1504051200000 | 281.76 |
1504137600000 | 284.58 |
1504224000000 | 285.9 |
1504483200000 | 284.93 |
1504569600000 | 283.7 |
1504656000000 | 284.28 |
1504742400000 | 284.74 |
1504828800000 | 284.73 |
1505088000000 | 288.9 |
1505174400000 | 290.6 |
1505260800000 | 290.78 |
1505347200000 | 291.48 |
1505433600000 | 290.01 |
1505692800000 | 290.86 |
1505779200000 | 290.46 |
1505865600000 | 290.23 |
1505952000000 | 290.93 |
1506038400000 | 290.81 |
1506297600000 | 291.89 |
1506384000000 | 293.4 |
1506470400000 | 294.91 |
1506556800000 | 294.62 |
1506643200000 | 295.39 |
1506902400000 | 298.39 |
1506988800000 | 298.69 |
1507075200000 | 298.94 |
1507161600000 | 300.11 |
1507248000000 | 299.46 |
1507507200000 | 299.61 |
1507593600000 | 298.88 |
1507680000000 | 298.67 |
1507766400000 | 298.8 |
1507852800000 | 299.52 |
1508112000000 | 299.98 |
1508198400000 | 301.01 |
1508284800000 | 301.31 |
1508371200000 | 300.25 |
1508457600000 | 302.09 |
1508716800000 | 302.89 |
1508803200000 | 302.36 |
1508889600000 | 300.68 |
1508976000000 | 304.23 |
1509062400000 | 307.78 |
1509321600000 | 306.25 |
1509408000000 | 306.91 |
1509494400000 | 308.26 |
1509580800000 | 306.48 |
1509667200000 | 308.04 |
1509926400000 | 308.9 |
1510012800000 | 308.79 |
1510099200000 | 308.39 |
1510185600000 | 304.94 |
1510272000000 | 304.31 |
1510531200000 | 303.64 |
1510617600000 | 301.82 |
1510704000000 | 299.35 |
1510790400000 | 303.04 |
1510876800000 | 302.37 |
1511136000000 | 303.94 |
1511222400000 | 306.15 |
1511308800000 | 303.87 |
1511395200000 | 302.83 |
1511481600000 | 301.73 |
1511740800000 | 301.47 |
1511827200000 | 304.64 |
1511913600000 | 304.63 |
1512000000000 | 305.26 |
1512086400000 | 304.79 |
1512345600000 | 305.49 |
1512432000000 | 305 |
1512518400000 | 305.85 |
1512604800000 | 306.87 |
1512691200000 | 309.63 |
1512950400000 | 309.21 |
1513036800000 | 310.98 |
1513123200000 | 310.73 |
1513209600000 | 309.13 |
1513296000000 | 310.67 |
1513555200000 | 312.53 |
1513641600000 | 311.81 |
1513728000000 | 310.08 |
1513814400000 | 310.73 |
1513900800000 | 310.87 |
1514160000000 | 310.87 |
1514246400000 | 310.37 |
1514332800000 | 310.34 |
1514419200000 | 309.71 |
1514505600000 | 307.15 |
1514851200000 | 307.56 |
1514937600000 | 310.59 |
1515024000000 | 311.49 |
1515110400000 | 315.31 |
1515369600000 | 316.74 |
1515456000000 | 318.52 |
1515542400000 | 316.47 |
1515628800000 | 315.77 |
1515715200000 | 316.09 |
1515974400000 | 313.93 |
1516060800000 | 314.29 |
1516147200000 | 317.01 |
1516233600000 | 317.47 |
1516320000000 | 320.09 |
1516579200000 | 321.07 |
1516665600000 | 321.48 |
1516752000000 | 318.48 |
1516838400000 | 315.63 |
1516924800000 | 321.81 |
1517184000000 | 322.23 |
1517270400000 | 317.14 |
1517356800000 | 316.18 |
1517443200000 | 315.31 |
1517529600000 | 310.54 |
1517788800000 | 301.56 |
1517875200000 | 303.2 |
1517961600000 | 306.02 |
1518048000000 | 297.42 |
1518134400000 | 299.71 |
1518393600000 | 302.82 |
1518480000000 | 301.33 |
1518566400000 | 304.88 |
1518652800000 | 307.29 |
1518739200000 | 309.23 |
1518998400000 | 309.28 |
1519084800000 | 310.29 |
1519171200000 | 309.95 |
1519257600000 | 309.7 |
1519344000000 | 313.42 |
1519603200000 | 316.78 |
1519689600000 | 315.36 |
1519776000000 | 312.95 |
1519862400000 | 308.27 |
1519948800000 | 305.16 |
1520208000000 | 307.62 |
1520294400000 | 307.49 |
1520380800000 | 307.76 |
1520467200000 | 310.67 |
1520553600000 | 314.91 |
1520812800000 | 314.68 |
1520899200000 | 311.48 |
1520985600000 | 311.34 |
1521072000000 | 312.82 |
1521158400000 | 313.8 |
1521417600000 | 309.51 |
1521504000000 | 311.97 |
1521590400000 | 311.19 |
1521676800000 | 302.73 |
1521763200000 | 296.62 |
1522022400000 | 300.03 |
1522108800000 | 298.31 |
1522195200000 | 298.35 |
1522281600000 | 302.44 |
1522368000000 | 302.44 |
1522627200000 | 298.15 |
1522713600000 | 300.14 |
1522800000000 | 301.51 |
1522886400000 | 305.65 |
1522972800000 | 300.59 |
1523232000000 | 300.83 |
1523318400000 | 304.87 |
1523404800000 | 302.6 |
1523491200000 | 306.48 |
1523577600000 | 305.64 |
1523836800000 | 306.06 |
1523923200000 | 309.76 |
1524009600000 | 309.3 |
1524096000000 | 307.94 |
1524182400000 | 307.61 |
1524441600000 | 309.11 |
1524528000000 | 307.36 |
1524614400000 | 307.96 |
1524700800000 | 312.39 |
1524787200000 | 313.84 |
1525046400000 | 312.87 |
1525132800000 | 315.3 |
1525219200000 | 315.52 |
1525305600000 | 314.81 |
1525392000000 | 318.13 |
1525651200000 | 319.37 |
1525737600000 | 320.97 |
1525824000000 | 322.51 |
1525910400000 | 324.24 |
1525996800000 | 324.08 |
1526256000000 | 324.04 |
1526342400000 | 324.32 |
1526428800000 | 327.57 |
1526515200000 | 328.3 |
1526601600000 | 328.25 |
1526860800000 | 330.26 |
1526947200000 | 329.63 |
1527033600000 | 330.99 |
1527120000000 | 330.43 |
1527206400000 | 332.11 |
1527465600000 | 332.45 |
1527552000000 | 329.46 |
1527638400000 | 331.25 |
1527724800000 | 327.7 |
1527811200000 | 331.77 |
1528070400000 | 332.89 |
1528156800000 | 333.78 |
1528243200000 | 333.79 |
1528329600000 | 331.31 |
1528416000000 | 333.08 |
1528675200000 | 333.39 |
1528761600000 | 334.2 |
1528848000000 | 334.19 |
1528934400000 | 338.41 |
1529020800000 | 338.58 |
1529280000000 | 336.66 |
1529366400000 | 334.95 |
1529452800000 | 334.4 |
1529539200000 | 331.65 |
1529625600000 | 332.13 |
1529884800000 | 325.47 |
1529971200000 | 326 |
1530057600000 | 325.52 |
1530144000000 | 325.85 |
1530230400000 | 326.1 |
1530489600000 | 326.75 |
1530576000000 | 326.05 |
1530662400000 | 325.76 |
1530748800000 | 327.37 |
1530835200000 | 329.03 |
1531094400000 | 331.69 |
1531180800000 | 333.7 |
1531267200000 | 330.7 |
1531353600000 | 334.93 |
1531440000000 | 335.93 |
1531699200000 | 334.54 |
1531785600000 | 336.43 |
1531872000000 | 339.21 |
1531958400000 | 338.88 |
1532044800000 | 336.34 |
1532304000000 | 336.05 |
1532390400000 | 337.38 |
1532476800000 | 339.93 |
1532563200000 | 340.75 |
1532649600000 | 338.64 |
1532908800000 | 335.3 |
1532995200000 | 336.9 |
1533081600000 | 336.58 |
1533168000000 | 337.84 |
1533254400000 | 339.97 |
1533513600000 | 340.81 |
1533600000000 | 341.61 |
1533686400000 | 341.45 |
1533772800000 | 342.28 |
1533859200000 | 341.78 |
1534118400000 | 341.59 |
1534204800000 | 344.17 |
1534291200000 | 341.48 |
1534377600000 | 342.69 |
1534464000000 | 342.36 |
1534723200000 | 343.55 |
1534809600000 | 343.3 |
1534896000000 | 342.62 |
1534982400000 | 343.2 |
1535068800000 | 343.5 |
1535328000000 | 345.26 |
1535414400000 | 344.94 |
1535500800000 | 347.1 |
1535587200000 | 346.41 |
1535673600000 | 346.09 |
1535932800000 | 346.28 |
1536019200000 | 345.83 |
1536105600000 | 341.43 |
1536192000000 | 340.46 |
1536278400000 | 340.86 |
1536537600000 | 341.96 |
1536624000000 | 342.14 |
1536710400000 | 341.96 |
1536796800000 | 342.77 |
1536883200000 | 344.08 |
1537142400000 | 342.33 |
1537228800000 | 343.63 |
1537315200000 | 344.66 |
1537401600000 | 345.92 |
1537488000000 | 347.21 |
1537747200000 | 345.42 |
1537833600000 | 345.86 |
1537920000000 | 346.94 |
1538006400000 | 349.28 |
1538092800000 | 349.92 |
1538352000000 | 351.89 |
1538438400000 | 350.95 |
1538524800000 | 351.58 |
1538611200000 | 347.41 |
1538697600000 | 345.14 |
1538956800000 | 342.98 |
1539043200000 | 342.68 |
1539129600000 | 330.73 |
1539216000000 | 323.63 |
1539302400000 | 327.42 |
1539561600000 | 325.15 |
1539648000000 | 332.81 |
1539734400000 | 332.43 |
1539820800000 | 328.94 |
1539907200000 | 326.35 |
1540166400000 | 326.51 |
1540252800000 | 322.91 |
1540339200000 | 316.52 |
1540425600000 | 321.57 |
1540512000000 | 317.82 |
1540771200000 | 316.78 |
1540857600000 | 320.18 |
1540944000000 | 325.57 |
1541030400000 | 328.04 |
1541116800000 | 328.31 |
1541376000000 | 328.08 |
1541462400000 | 328.86 |
1541548800000 | 333.65 |
1541635200000 | 334.39 |
1541721600000 | 333.51 |
1541980800000 | 329.59 |
1542067200000 | 330.77 |
1542153600000 | 328.33 |
1542240000000 | 330.11 |
1542326400000 | 327.99 |
1542585600000 | 320.88 |
1542672000000 | 317.3 |
1542758400000 | 319.97 |
1542844800000 | 318.91 |
1542931200000 | 320.26 |
1543190400000 | 324.93 |
1543276800000 | 326.36 |
1543363200000 | 332.27 |
1543449600000 | 329.21 |
1543536000000 | 332.76 |
1543795200000 | 336.81 |
1543881600000 | 328.92 |
1543968000000 | 327.4 |
1544054400000 | 322.87 |
1544140800000 | 317.2799 |
1544400000000 | 316.51 |
1544486400000 | 319.05 |
1544572800000 | 321.88 |
1544659200000 | 321.99 |
1544745600000 | 318.06 |
1545004800000 | 311.71 |
1545091200000 | 310.5299 |
1545177600000 | 306.98 |
1545264000000 | 301.96 |
1545350400000 | 297.55 |
1545609600000 | 292.92 |
1545696000000 | 292.92 |
1545782400000 | 301.87 |
1545868800000 | 302.87 |
1545955200000 | 304 |
1546214400000 | 306.68 |
1546387200000 | 307.18 |
1546473600000 | 299.5299 |
1546560000000 | 309.19 |
1546819200000 | 310.07 |
1546905600000 | 313.81 |
1546992000000 | 315.0299 |
1547078400000 | 316.4 |
1547164800000 | 317.56 |
1547424000000 | 315.8399 |
1547510400000 | 319.21 |
1547596800000 | 320.46 |
1547683200000 | 322.3399 |
1547769600000 | 328.12 |
1548028800000 | 327.99 |
1548115200000 | 325.19 |
1548201600000 | 325.4 |
1548288000000 | 328.0899 |
1548374400000 | 329.36 |
1548633600000 | 325.32 |
1548720000000 | 325.81 |
1548806400000 | 329.2 |
1548892800000 | 329.63 |
1548979200000 | 332.74 |
1549238400000 | 333.49 |
1549324800000 | 336.33 |
1549411200000 | 338.13 |
1549497600000 | 334.63 |
1549584000000 | 335 |
1549843200000 | 337.47 |
1549929600000 | 340.71 |
1550016000000 | 342.82 |
1550102400000 | 342.8399 |
1550188800000 | 346.67 |
1550448000000 | 346.08 |
1550534400000 | 345.4 |
1550620800000 | 346.37 |
1550707200000 | 345.8 |
1550793600000 | 348.73 |
1551052800000 | 349.08 |
1551139200000 | 348.92 |
1551225600000 | 347.65 |
1551312000000 | 346.5 |
1551398400000 | 349.0899 |
1551657600000 | 349.12 |
1551744000000 | 349.45 |
1551830400000 | 347.08 |
1551916800000 | 346.42 |
1552003200000 | 344.7 |
1552262400000 | 349.21 |
1552348800000 | 349.05 |
1552435200000 | 350.96 |
1552521600000 | 352.07 |
1552608000000 | 354.38 |
1552867200000 | 354.65 |
1552953600000 | 355.68 |
1553040000000 | 352.54 |
1553126400000 | 354.44 |
1553212800000 | 350.23 |
1553472000000 | 348.58 |
1553558400000 | 352.37 |
1553644800000 | 351.54 |
1553731200000 | 353.16 |
1553817600000 | 357.0299 |
1554076800000 | 361.0299 |
1554163200000 | 362.0299 |
1554249600000 | 363.64 |
1554336000000 | 363.52 |
1554422400000 | 364.5899 |
1554681600000 | 363.92 |
1554768000000 | 361.21 |
1554854400000 | 363.39 |
1554940800000 | 362.86 |
1555027200000 | 362.86 |
1555286400000 | 363.44 |
1555372800000 | 363.51 |
1555459200000 | 362.3399 |
1555545600000 | 364.3 |
1555632000000 | 364.3 |
1555891200000 | 363.86 |
1555977600000 | 367.51 |
1556064000000 | 368.36 |
1556150400000 | 368.95 |
1556236800000 | 368.96 |
1556496000000 | 368.85 |
1556582400000 | 368.91 |
1556668800000 | 366.0299 |
1556755200000 | 366.35 |
1556841600000 | 368.14 |
1557100800000 | 366.0899 |
1557187200000 | 360.7799 |
1557273600000 | 360.4 |
1557360000000 | 356.9 |
1557446400000 | 357.93 |
1557705600000 | 350.24 |
1557792000000 | 354.6 |
1557878400000 | 356.99 |
1557964800000 | 361.67 |
1558051200000 | 360.56 |
1558310400000 | 357.4 |
1558396800000 | 360.5 |
1558483200000 | 360.25 |
1558569600000 | 355.4 |
1558656000000 | 355.27 |
1558915200000 | 355.68 |
1559001600000 | 353.8 |
1559088000000 | 351.33 |
1559174400000 | 353.5 |
1559260800000 | 349.57 |
1559520000000 | 347.89 |
1559606400000 | 353.04 |
1559692800000 | 354.98 |
1559779200000 | 355.71 |
1559865600000 | 359.01 |
1560124800000 | 361.3399 |
1560211200000 | 362.48 |
1560297600000 | 361.32 |
1560384000000 | 363.2 |
1560470400000 | 362.47 |
1560729600000 | 362.58 |
1560816000000 | 368.42 |
1560902400000 | 369.2799 |
1560988800000 | 371.62 |
1561075200000 | 369.93 |
1561334400000 | 367.55 |
1561420800000 | 365.12 |
1561507200000 | 364.73 |
1561593600000 | 366.0299 |
1561680000000 | 367.5299 |
1561939200000 | 372.29 |
1562025600000 | 373.8 |
1562112000000 | 377.01 |
1562198400000 | 377.14 |
1562284800000 | 376.37 |
1562544000000 | 375.3399 |
1562630400000 | 375.04 |
1562716800000 | 374.71 |
1562803200000 | 376.46 |
1562889600000 | 378.39 |
1563148800000 | 378.8 |
1563235200000 | 379.22 |
1563321600000 | 378.45 |
1563408000000 | 379.26 |
1563494400000 | 378.0299 |
1563753600000 | 378.93 |
1563840000000 | 383.67 |
1563926400000 | 386.45 |
1564012800000 | 383.33 |
1564099200000 | 385.69 |
1564358400000 | 385.22 |
1564444800000 | 382.19 |
1564531200000 | 379.52 |
1564617600000 | 381.38 |
1564704000000 | 374.13 |
1564963200000 | 361.15 |
1565049600000 | 363.57 |
1565136000000 | 364.19 |
1565222400000 | 371.26 |
1565308800000 | 367.52 |
1565568000000 | 363.97 |
1565654400000 | 369 |
1565740800000 | 360.66 |
1565827200000 | 361.04 |
1565913600000 | 366.45 |
1566172800000 | 370.96 |
1566259200000 | 368.93 |
1566345600000 | 373.3399 |
1566432000000 | 372.01 |
1566518400000 | 364.2799 |
1566777600000 | 366.51 |
1566864000000 | 366.98 |
1566950400000 | 368.2799 |
1567036800000 | 372.71 |
1567123200000 | 375.41 |
1567382400000 | 376.67 |
1567468800000 | 373.88 |
1567555200000 | 376.62 |
1567641600000 | 382.52 |
1567728000000 | 383.65 |
1567987200000 | 381.66 |
1568073600000 | 380.6 |
1568160000000 | 384.13 |
1568246400000 | 384.72 |
1568332800000 | 383.6 |
1568592000000 | 383.17 |
1568678400000 | 383.07 |
1568764800000 | 381.91 |
1568851200000 | 382.71 |
1568937600000 | 382.47 |
1569196800000 | 381.91 |
1569283200000 | 379.94 |
1569369600000 | 380.97 |
1569456000000 | 382.11 |
1569542400000 | 380.64 |
1569801600000 | 384 |
1569888000000 | 379.29 |
1569974400000 | 370.38 |
1570060800000 | 371.81 |
1570147200000 | 376.69 |
1570406400000 | 376.23 |
1570492800000 | 371.4 |
1570579200000 | 374.36 |
1570665600000 | 376.56 |
1570752000000 | 382.85 |
1571011200000 | 382.08 |
1571097600000 | 386.74 |
1571184000000 | 384.93 |
1571270400000 | 383.81 |
1571356800000 | 382.08 |
1571616000000 | 384.62 |
1571702400000 | 384.15 |
1571788800000 | 383.51 |
1571875200000 | 386.77 |
1571961600000 | 389.9 |
1572220800000 | 392.36 |
1572307200000 | 391.51 |
1572393600000 | 392.43 |
1572480000000 | 389.65 |
1572566400000 | 392.71 |
1572825600000 | 395.46 |
1572912000000 | 397.18 |
1572998400000 | 397.94 |
1573084800000 | 401.07 |
1573171200000 | 402.25 |
1573430400000 | 401.66 |
1573516800000 | 403.54 |
1573603200000 | 403.2799 |
1573689600000 | 403.3 |
1573776000000 | 405.52 |
1574035200000 | 404.54 |
1574121600000 | 404.83 |
1574208000000 | 403.65 |
1574294400000 | 401.8 |
1574380800000 | 403.98 |
1574640000000 | 409.45 |
1574726400000 | 410.51 |
1574812800000 | 412.5899 |
1574899200000 | 412.49 |
1574985600000 | 410.56 |
1575244800000 | 404.44 |
1575331200000 | 401.38 |
1575417600000 | 404.46 |
1575504000000 | 404.8399 |
1575590400000 | 409.83 |
1575849600000 | 408.63 |
1575936000000 | 407.52 |
1576022400000 | 409.3 |
1576108800000 | 411.83 |
1576195200000 | 414.55 |
1576454400000 | 418.49 |
1576540800000 | 417.0899 |
1576627200000 | 417.3 |
1576713600000 | 418.74 |
1576800000000 | 422.28 |
1577059200000 | 422.29 |
1577145600000 | 422.55 |
1577232000000 | 422.55 |
1577318400000 | 423.21 |
1577404800000 | 422.2 |
1577664000000 | 418.13 |
1577750400000 | 418.06 |
1577923200000 | 422.44 |
1578009600000 | 420.46 |
1578268800000 | 419.39 |
1578355200000 | 420.7 |
1578441600000 | 423.48 |
1578528000000 | 427.05 |
1578614400000 | 426.36 |
1578873600000 | 427.44 |
1578960000000 | 428.51 |
1579046400000 | 428.69 |
1579132800000 | 431.33 |
1579219200000 | 434.93 |
1579478400000 | 435.03 |
1579564800000 | 433.5 |
1579651200000 | 435.54 |
1579737600000 | 435.31 |
1579824000000 | 435.19 |
1580083200000 | 426.74 |
1580169600000 | 431.12 |
1580256000000 | 429.92 |
1580342400000 | 427.47 |
1580428800000 | 418.77 |
1580688000000 | 423.47 |
1580774400000 | 431.45 |
1580860800000 | 439.08 |
1580947200000 | 441.97 |
1581033600000 | 438.99 |
1581292800000 | 442.19 |
1581379200000 | 444.75 |
1581465600000 | 448.9 |
1581552000000 | 449.51 |
1581638400000 | 451.12 |
1581897600000 | 451.91 |
1581984000000 | 451.05 |
1582070400000 | 455.97 |
1582156800000 | 452.46 |
1582243200000 | 446.89 |
1582502400000 | 431.04 |
1582588800000 | 419.2799 |
1582675200000 | 418.79 |
1582761600000 | 399.95 |
1582848000000 | 393.83 |
1583107200000 | 401.31 |
1583193600000 | 394.72 |
1583280000000 | 408.63 |
1583366400000 | 397.93 |
1583452800000 | 386.81 |
1583712000000 | 357.94 |
1583798400000 | 369.73 |
1583884800000 | 359.5 |
1583971200000 | 328.49 |
1584057600000 | 351.44 |
1584316800000 | 316.14 |
1584403200000 | 335.08 |
1584489600000 | 321.0299 |
1584576000000 | 327.12 |
1584662400000 | 320.56 |
1584921600000 | 310.06 |
1585008000000 | 338.3399 |
1585094400000 | 344.02 |
1585180800000 | 357.79 |
1585267200000 | 344.5 |
1585526400000 | 355.57 |
1585612800000 | 353.94 |
1585699200000 | 341.61 |
1585785600000 | 348.32 |
1585872000000 | 345.64 |
1586131200000 | 366.75 |
1586217600000 | 365.15 |
1586304000000 | 374 |
1586390400000 | 375.77 |
1586476800000 | 375.77 |
1586736000000 | 374.88 |
1586822400000 | 381.85 |
1586908800000 | 373.2 |
1586995200000 | 378.44 |
1587081600000 | 387.68 |
1587340800000 | 384.9 |
1587427200000 | 371.08 |
1587513600000 | 380.33 |
1587600000000 | 380.33 |
1587686400000 | 383.29 |
1587945600000 | 389.55 |
1588032000000 | 390.6 |
1588118400000 | 399.29 |
1588204800000 | 390.2799 |
1588291200000 | 380.41 |
1588550400000 | 380.5 |
1588636800000 | 387.93 |
1588723200000 | 388.4 |
1588809600000 | 394.48 |
1588896000000 | 396.17 |
1589155200000 | 398.1 |
1589241600000 | 391.5899 |
1589328000000 | 385.79 |
1589414400000 | 386.76 |
1589500800000 | 388.72 |
1589760000000 | 398.98 |
1589846400000 | 395.2 |
1589932800000 | 400.11 |
1590019200000 | 398 |
1590105600000 | 399.0899 |
1590364800000 | 401.44 |
1590451200000 | 402.9 |
1590537600000 | 406.19 |
1590624000000 | 406.58 |
1590710400000 | 405.86 |
1590969600000 | 406.85 |
1591056000000 | 410.18 |
1591142400000 | 416.07 |
1591228800000 | 411.27 |
1591315200000 | 421.67 |
1591574400000 | 422.38 |
1591660800000 | 417.46 |
1591747200000 | 417.18 |
1591833600000 | 395.51 |
1591920000000 | 401.94 |
1592179200000 | 401.69 |
1592265600000 | 411.68 |
1592352000000 | 413.18 |
1592438400000 | 412.33 |
1592524800000 | 414.63 |
1592784000000 | 413.18 |
1592870400000 | 414.5299 |
1592956800000 | 406.02 |
1593043200000 | 411.71 |
1593129600000 | 407.97 |
1593388800000 | 409.21 |
1593475200000 | 415.69 |
1593561600000 | 415.8399 |
1593648000000 | 421.32 |
1593734400000 | 420.4 |
1593993600000 | 424.06 |
1594080000000 | 421.32 |
1594166400000 | 421.07 |
1594252800000 | 421.29 |
1594339200000 | 422.28 |
1594598400000 | 420.03 |
1594684800000 | 421.48 |
1594771200000 | 425.61 |
1594857600000 | 422.84 |
1594944000000 | 425.83 |
1595203200000 | 429.3 |
1595289600000 | 428.75 |
1595376000000 | 426.48 |
1595462400000 | 423.93 |
1595548800000 | 417.47 |
1595808000000 | 417.15 |
1595894400000 | 416.35 |
1595980800000 | 418.68 |
1596067200000 | 415.2 |
1596153600000 | 413.7 |
1596412800000 | 420.67 |
1596499200000 | 420.8 |
1596585600000 | 420.19 |
1596672000000 | 420.72 |
1596758400000 | 423.02 |
1597017600000 | 423.45 |
1597104000000 | 423.51 |
1597190400000 | 428.44 |
1597276800000 | 425.83 |
1597363200000 | 424.39 |
1597622400000 | 426.15 |
1597708800000 | 424.53 |
1597795200000 | 425.08 |
1597881600000 | 425.17 |
1597968000000 | 426.96 |
1598227200000 | 430.15 |
1598313600000 | 431.54 |
1598400000000 | 435.07 |
1598486400000 | 435.15 |
1598572800000 | 434.75 |
1598832000000 | 431.59 |
1598918400000 | 432.58 |
1599004800000 | 444.17 |
1599091200000 | 431.8 |
1599177600000 | 426.22 |
1599436800000 | 428.31 |
1599523200000 | 420.89 |
1599609600000 | 428.22 |
1599696000000 | 421.47 |
1599782400000 | 422.69 |
1600041600000 | 427.02 |
1600128000000 | 430.12 |
1600214400000 | 429.64 |
1600300800000 | 427.37 |
1600387200000 | 423.56 |
1600646400000 | 418.69 |
1600732800000 | 421.18 |
1600819200000 | 418.18 |
1600905600000 | 417.57 |
1600992000000 | 422.31 |
1601251200000 | 429.08 |
1601337600000 | 426.95 |
1601424000000 | 428.34 |
1601510400000 | 430.45 |
1601596800000 | 427.55 |
1601856000000 | 432.77 |
1601942400000 | 429.26 |
1602028800000 | 435.31 |
1602115200000 | 438.23 |
1602201600000 | 439.69 |
1602460800000 | 444.41 |
1602547200000 | 445.14 |
1602633600000 | 442.89 |
1602720000000 | 439.6 |
1602806400000 | 441.85 |
1603065600000 | 435.98 |
1603152000000 | 434.21 |
1603238400000 | 430.49 |
1603324800000 | 432.23 |
1603411200000 | 432.6 |
1603670400000 | 422.58 |
1603756800000 | 419.64 |
1603843200000 | 408.94 |
1603929600000 | 413.21 |
1604016000000 | 409.93 |
1604275200000 | 415.4 |
1604361600000 | 421.71 |
1604448000000 | 432.91 |
1604534400000 | 437.72 |
1604620800000 | 437.01 |
1604880000000 | 446.4 |
1604966400000 | 445.11 |
1605052800000 | 450.23 |
1605139200000 | 444.62 |
1605225600000 | 448.07 |
1605484800000 | 451.91 |
1605571200000 | 449.2 |
1605657600000 | 446.8 |
1605744000000 | 448.02 |
1605830400000 | 446.74 |
1606089600000 | 449.38 |
1606176000000 | 451.87 |
1606262400000 | 450.75 |
1606348800000 | 450.59 |
1606435200000 | 451.9 |
1606694400000 | 450.34 |
1606780800000 | 452.32 |
1606867200000 | 451.31 |
1606953600000 | 449.45 |
1607040000000 | 454.01 |
1607299200000 | 453.19 |
1607385600000 | 454.52 |
1607472000000 | 453.82 |
1607558400000 | 450.75 |
1607644800000 | 449.49 |
1607904000000 | 450.44 |
1607990400000 | 452.91 |
1608076800000 | 454.59 |
1608163200000 | 456.97 |
1608249600000 | 456.74 |
1608508800000 | 451.91 |
1608595200000 | 454.36 |
1608681600000 | 454.01 |
1608768000000 | 455.66 |
1608854400000 | 455.66 |
1609113600000 | 457.48 |
1609200000000 | 457.88 |
1609286400000 | 457.11 |
1609372800000 | 460.44 |
1609718400000 | 458.8 |
1609804800000 | 458.94 |
1609891200000 | 460.22 |
1609977600000 | 465.78 |
1610064000000 | 469.67 |
1610323200000 | 471.18 |
1610409600000 | 470.48 |
1610496000000 | 470.46 |
1610582400000 | 470.92 |
1610668800000 | 469.45 |
1610928000000 | 470.1 |
1611014400000 | 472.24 |
1611100800000 | 476.14 |
1611187200000 | 476.31 |
1611273600000 | 471.58 |
1611532800000 | 473.31 |
1611619200000 | 471.85 |
1611705600000 | 462.72 |
1611792000000 | 464.98 |
1611878400000 | 455.84 |
1612137600000 | 464.57 |
1612224000000 | 472.23 |
1612310400000 | 471.59 |
1612396800000 | 477.83 |
1612483200000 | 476.13 |
1612742400000 | 479.51 |
1612828800000 | 478.28 |
1612915200000 | 476.99 |
1613001600000 | 481.21 |
1613088000000 | 484.85 |
1613347200000 | 486.11 |
1613433600000 | 485.5 |
1613520000000 | 484.93 |
1613606400000 | 481.57 |
1613692800000 | 479.62 |
1613952000000 | 474.61 |
1614038400000 | 472.23 |
1614124800000 | 476.23 |
1614211200000 | 465.65 |
1614297600000 | 465.11 |
1614556800000 | 477.15 |
1614643200000 | 474.36 |
1614729600000 | 468.55 |
1614816000000 | 461.49 |
1614902400000 | 468.33 |
1615161600000 | 469.99 |
1615248000000 | 478.03 |
1615334400000 | 479.75 |
1615420800000 | 484.37 |
1615507200000 | 482.86 |
1615766400000 | 487.35 |
1615852800000 | 490.17 |
1615939200000 | 488.75 |
1616025600000 | 485.07 |
1616112000000 | 484.91 |
1616371200000 | 488.62 |
1616457600000 | 487.72 |
1616544000000 | 487.29 |
1616630400000 | 491.18 |
1616716800000 | 500.67 |
1616976000000 | 501.3 |
1617062400000 | 500.58 |
1617148800000 | 501.94 |
1617235200000 | 507.05 |
1617321600000 | 507.05 |
1617580800000 | 510.09 |
1617667200000 | 508.88 |
1617753600000 | 505.95 |
1617840000000 | 510.86 |
1617926400000 | 514.88 |
1618185600000 | 512.88 |
1618272000000 | 514.32 |
1618358400000 | 511.82 |
1618444800000 | 517.91 |
1618531200000 | 520.11 |
1618790400000 | 516.29 |
1618876800000 | 512.32 |
1618963200000 | 518.04 |
1619049600000 | 516.78 |
1619136000000 | 519.33 |
1619395200000 | 518.4 |
1619481600000 | 518.45 |
1619568000000 | 515.91 |
1619654400000 | 516.04 |
1619740800000 | 513.46 |
1620000000000 | 515.27 |
1620086400000 | 511.38 |
1620172800000 | 515.83 |
1620259200000 | 516.54 |
1620345600000 | 518.66 |
1620604800000 | 514.05 |
1620691200000 | 507.61 |
1620777600000 | 502.47 |
1620864000000 | 507.28 |
1620950400000 | 512.25 |
1621209600000 | 511.21 |
1621296000000 | 507.86 |
1621382400000 | 505.28 |
1621468800000 | 512.4 |
1621555200000 | 514.26 |
1621814400000 | 516.52 |
1621900800000 | 516.39 |
1621987200000 | 516.8 |
1622073600000 | 516.82 |
1622160000000 | 520.22 |
1622419200000 | 517.65 |
1622505600000 | 516.73 |
1622592000000 | 519.19 |
1622678400000 | 519.57 |
1622764800000 | 523.69 |
1623024000000 | 523.66 |
1623110400000 | 524.35 |
1623196800000 | 524.58 |
1623283200000 | 528.36 |
1623369600000 | 531.75 |
1623628800000 | 532.92 |
1623715200000 | 532.57 |
1623801600000 | 531.55 |
1623888000000 | 538.12 |
1623974400000 | 534.74 |
1624233600000 | 538.24 |
1624320000000 | 540.59 |
1624406400000 | 536.35 |
1624492800000 | 541.7 |
1624579200000 | 542.15 |
1624838400000 | 544.4 |
1624924800000 | 547.13 |
1625011200000 | 546.69 |
1625097600000 | 548.27 |
1625184000000 | 552.12 |
1625443200000 | 551.78 |
1625529600000 | 552.32 |
1625616000000 | 556.91 |
1625702400000 | 549.65 |
1625788800000 | 554.12 |
1626048000000 | 556.92 |
1626134400000 | 559 |
1626220800000 | 558.87 |
1626307200000 | 555.77 |
1626393600000 | 553.7 |
1626652800000 | 546.85 |
1626739200000 | 552.7 |
1626825600000 | 557.54 |
1626912000000 | 560.2 |
1626998400000 | 566.34 |
1627257600000 | 562.73 |
1627344000000 | 558.61 |
1627430400000 | 561.23 |
1627516800000 | 560.64 |
1627603200000 | 560.16 |
1627862400000 | 560.3099 |
1627948800000 | 564.12 |
1628035200000 | 566.14 |
1628121600000 | 567.92 |
1628208000000 | 569.25 |
1628467200000 | 568.89 |
1628553600000 | 568.58 |
1628640000000 | 568.6 |
1628726400000 | 570.15 |
1628812800000 | 571.02 |
1629072000000 | 572.4 |
1629158400000 | 573.47 |
1629244800000 | 569.21 |
1629331200000 | 570.27 |
1629417600000 | 573.86 |
1629676800000 | 576.59 |
1629763200000 | 575.21 |
1629849600000 | 575.11 |
1629936000000 | 572.96 |
1630022400000 | 575.34 |
1630281600000 | 576.76 |
1630368000000 | 574.73 |
1630454400000 | 573.42 |
1630540800000 | 574.75 |
1630627200000 | 573.88 |
1630886400000 | 576.58 |
1630972800000 | 572.9299 |
1631059200000 | 570.51 |
1631145600000 | 568.05 |
1631232000000 | 565.73 |
1631491200000 | 566.36 |
1631577600000 | 565.54 |
1631664000000 | 566.14 |
1631750400000 | 569.07 |
1631836800000 | 564.4299 |
1632096000000 | 557.07 |
1632182400000 | 559.36 |
1632268800000 | 561.8099 |
1632355200000 | 568.75 |
1632441600000 | 567.47 |
1632700800000 | 563.12 |
1632787200000 | 549.73 |
1632873600000 | 552.47 |
1632960000000 | 550.49 |
1633046400000 | 552.74 |
1633305600000 | 544.41 |
1633392000000 | 550.59 |
1633478400000 | 551.1799 |
1633564800000 | 558.09 |
1633651200000 | 555.1799 |
1633910400000 | 552.76 |
1633996800000 | 552.3099 |
1634083200000 | 555.85 |
1634169600000 | 565.14 |
1634256000000 | 568.28 |
1634515200000 | 568.04 |
1634601600000 | 571.3099 |
1634688000000 | 572.52 |
1634774400000 | 573.5599 |
1634860800000 | 577.26 |
1635120000000 | 579.48 |
1635206400000 | 583.29 |
1635292800000 | 577.78 |
1635379200000 | 579.9299 |
1635465600000 | 585.87 |
1635724800000 | 586.26 |
1635811200000 | 589.29 |
1635897600000 | 591.82 |
1635984000000 | 599.61 |
1636070400000 | 597.34 |
1636329600000 | 599.78 |
1636416000000 | 598.22 |
1636502400000 | 597.1 |
1636588800000 | 600.45 |
1636675200000 | 605.71 |
1636934400000 | 606.3 |
1637020800000 | 611.59 |
1637107200000 | 610.3 |
1637193600000 | 608.3099 |
1637280000000 | 609.9299 |
1637539200000 | 606.94 |
1637625600000 | 602.53 |
1637712000000 | 606.76 |
1637798400000 | 607.47 |
1637884800000 | 589.36 |
1638144000000 | 598.38 |
1638230400000 | 588.26 |
1638316800000 | 585.01 |
1638403200000 | 587.53 |
1638489600000 | 584.22 |
1638748800000 | 589.67 |
1638835200000 | 605.3099 |
1638921600000 | 603.03 |
1639008000000 | 601.83 |
1639094400000 | 603.57 |
1639353600000 | 601.89 |
1639440000000 | 594.98 |
1639526400000 | 605.75 |
1639612800000 | 602.8 |
1639699200000 | 599.24 |
1639958400000 | 590.02 |
1640044800000 | 600.22 |
1640131200000 | 603.74 |
1640217600000 | 608.7 |
1640304000000 | 607.94 |
1640563200000 | 615.85 |
1640649600000 | 617.6 |
1640736000000 | 616.62 |
1640822400000 | 616.21 |
1640908800000 | 613.08 |
1641168000000 | 616.58 |
1641254400000 | 614.13 |
1641340800000 | 606.05 |
1641427200000 | 601.74 |
1641513600000 | 595.38 |
1641772800000 | 591.11 |
1641859200000 | 596.96 |
1641945600000 | 596.53 |
1642032000000 | 588.96 |
1642118400000 | 586.86 |
1642377600000 | 589.9299 |
1642464000000 | 581.82 |
1642550400000 | 578.76 |
1642636800000 | 576.72 |
1642723200000 | 567 |
1642982400000 | 560.89 |
1643068800000 | 556.1 |
1643155200000 | 557.22 |
1643241600000 | 558.62 |
1643328000000 | 565.21 |
1643587200000 | 572.91 |
1643673600000 | 576.72 |
1643760000000 | 578.22 |
1643846400000 | 562.13 |
1643932800000 | 556.98 |
1644192000000 | 556.9299 |
1644278400000 | 560.32 |
1644364800000 | 570.41 |
1644451200000 | 559.89 |
1644537600000 | 550.87 |
1644796800000 | 547.99 |
1644883200000 | 556.6799 |
1644969600000 | 555.77 |
1645056000000 | 546.2 |
1645142400000 | 542.1799 |
1645401600000 | 539.14 |
1645488000000 | 538.46 |
1645574400000 | 532.86 |
1645660800000 | 540.33 |
1645747200000 | 549.24 |
1646006400000 | 549.23 |
1646092800000 | 542.27 |
1646179200000 | 552.27 |
1646265600000 | 547.9299 |
1646352000000 | 545.23 |
1646611200000 | 534.63 |
1646697600000 | 529.8 |
1646784000000 | 541.91 |
1646870400000 | 536.24 |
1646956800000 | 535.39 |
1647216000000 | 536.6799 |
1647302400000 | 544.1799 |
1647388800000 | 559.03 |
1647475200000 | 561.29 |
1647561600000 | 569.4299 |
1647820800000 | 567.61 |
1647907200000 | 572.64 |
1647993600000 | 563.16 |
1648080000000 | 568.57 |
1648166400000 | 569.4 |
1648425600000 | 574.84 |
1648512000000 | 580.34 |
1648598400000 | 574.09 |
1648684800000 | 568.46 |
1648771200000 | 572.91 |
1649030400000 | 578.13 |
1649116800000 | 575.8 |
1649203200000 | 570.58 |
1649289600000 | 572.97 |
1649376000000 | 574.84 |
1649635200000 | 565.35 |
1649721600000 | 562 |
1649808000000 | 565.41 |
1649894400000 | 564.71 |
1649980800000 | 564.71 |
1650240000000 | 562.74 |
1650326400000 | 566.91 |
1650412800000 | 568.79 |
1650499200000 | 564.91 |
1650585600000 | 552.96 |
1650844800000 | 555.53 |
1650931200000 | 545.7 |
1651017600000 | 552.37 |
1651104000000 | 562.87 |
1651190400000 | 550.62 |
1651449600000 | 550.1 |
1651536000000 | 551.03 |
1651622400000 | 558.39 |
1651708800000 | 545.08 |
1651795200000 | 536.62 |
1652054400000 | 522.1799 |
1652140800000 | 524.2 |
1652227200000 | 522.39 |
1652313600000 | 527.32 |
1652400000000 | 538.99 |
1652659200000 | 537.17 |
1652745600000 | 543.59 |
1652832000000 | 529.91 |
1652918400000 | 523.77 |
1653004800000 | 528.5599 |
1653264000000 | 531.29 |
1653350400000 | 524.99 |
1653436800000 | 529.64 |
1653523200000 | 535.22 |
1653609600000 | 547.5 |
1653868800000 | 547.64 |
1653955200000 | 543.62 |
1654041600000 | 539.3 |
1654128000000 | 545.8099 |
1654214400000 | 539.75 |
1654473600000 | 541.91 |
1654560000000 | 544.46 |
1654646400000 | 538.2 |
1654732800000 | 529.77 |
1654819200000 | 519.87 |
1655078400000 | 506.54 |
1655164800000 | 503.22 |
1655251200000 | 510.62 |
1655337600000 | 494.03 |
1655424000000 | 496.69 |
1655683200000 | 495.67 |
1655769600000 | 502.6 |
1655856000000 | 500.86 |
1655942400000 | 505.28 |
1656028800000 | 519.88 |
1656288000000 | 518.77 |
1656374400000 | 514.3099 |
1656460800000 | 513.61 |
1656547200000 | 509.71 |
1656633600000 | 512.01 |
1656892800000 | 511.98 |
1656979200000 | 514.91 |
1657065600000 | 522.57 |
1657152000000 | 531.24 |
1657238400000 | 531.86 |
1657497600000 | 531.3099 |
1657584000000 | 530.8099 |
1657670400000 | 525.49 |
1657756800000 | 525.39 |
1657843200000 | 533.77 |
1658102400000 | 528.23 |
1658188800000 | 537.73 |
1658275200000 | 540.6 |
1658361600000 | 546.71 |
1658448000000 | 543.97 |
1658707200000 | 543.47 |
1658793600000 | 542.79 |
1658880000000 | 552.0599 |
1658966400000 | 558.8099 |
1659052800000 | 563.59 |
1659312000000 | 560.15 |
1659398400000 | 559.05 |
1659484800000 | 569.86 |
1659571200000 | 570.21 |
1659657600000 | 568.89 |
1659916800000 | 567.71 |
1660003200000 | 561.9299 |
1660089600000 | 567.57 |
1660176000000 | 567.26 |
1660262400000 | 576.87 |
1660521600000 | 581.55 |
1660608000000 | 581.8 |
1660694400000 | 576.45 |
1660780800000 | 580.52 |
1660867200000 | 577.51 |
1661126400000 | 570.36 |
1661212800000 | 566.25 |
1661299200000 | 566.76 |
1661385600000 | 572.4299 |
1661472000000 | 555.59 |
1661731200000 | 550.92 |
1661817600000 | 547.05 |
1661904000000 | 540.14 |
1661990400000 | 541.17 |
1662076800000 | 538.85 |
1662336000000 | 540.59 |
1662422400000 | 540.95 |
1662508800000 | 544.8099 |
1662595200000 | 550.19 |
1662681600000 | 555.33 |
1662940800000 | 558.24 |
1663027200000 | 545.22 |
1663113600000 | 544.03 |
1663200000000 | 537.96 |
1663286400000 | 531.35 |
1663545600000 | 532.67 |
1663632000000 | 526.22 |
1663718400000 | 527.38 |
1663804800000 | 520.26 |
1663891200000 | 517.27 |
1664150400000 | 515.01 |
1664236800000 | 516.74 |
1664323200000 | 524.64 |
1664409600000 | 511.66 |
1664496000000 | 509.44 |
1664755200000 | 518.52 |
1664841600000 | 530.51 |
1664928000000 | 533.11 |
1665014400000 | 529.42 |
1665100800000 | 517.25 |
1665360000000 | 516.3099 |
1665446400000 | 512.6799 |
1665532800000 | 510.85 |
1665619200000 | 519.15 |
1665705600000 | 512.32 |
1665964800000 | 520.67 |
1666051200000 | 523.84 |
1666137600000 | 523.24 |
1666224000000 | 521.72 |
1666310400000 | 529.1799 |
1666569600000 | 533.62 |
1666656000000 | 539.87 |
1666742400000 | 539.36 |
1666828800000 | 539.55 |
1666915200000 | 548.98 |
1667174400000 | 549.54 |
1667260800000 | 550.5 |
1667347200000 | 543.8099 |
1667433600000 | 541.27 |
1667520000000 | 545.24 |
1667779200000 | 547.85 |
1667865600000 | 552.58 |
1667952000000 | 547.6799 |
1668038400000 | 566.63 |
1668124800000 | 563.96 |
1668384000000 | 563.35 |
1668470400000 | 565.8099 |
1668556800000 | 558.09 |
1668643200000 | 559.16 |
1668729600000 | 562.41 |
1668988800000 | 564.78 |
1669075200000 | 570.09 |
1669161600000 | 570.87 |
1669248000000 | 570.6 |
1669334400000 | 570.8 |
1669593600000 | 564.59 |
1669680000000 | 564.88 |
1669766400000 | 578.79 |
1669852800000 | 576.86 |
1669939200000 | 575.48 |
1670198400000 | 567.69 |
1670284800000 | 562.57 |
1670371200000 | 561.82 |
1670457600000 | 564.3 |
1670544000000 | 563.64 |
1670803200000 | 567.47 |
1670889600000 | 570.26 |
1670976000000 | 568.01 |
1671062400000 | 550.84 |
1671148800000 | 545.27 |
1671408000000 | 543.6 |
1671494400000 | 540.29 |
1671580800000 | 549.36 |
1671667200000 | 542.5 |
1671753600000 | 542.92 |
1672012800000 | 542.92 |
1672099200000 | 540.16 |
1672185600000 | 537.23 |
1672272000000 | 542.57 |
1672358400000 | 538.34 |
1672617600000 | 539.74 |
1672704000000 | 545.24 |
1672790400000 | 551.19 |
1672876800000 | 548.27 |
1672963200000 | 557.3 |
1673222400000 | 555.82 |
1673308800000 | 556.59 |
1673395200000 | 560.19 |
1673481600000 | 560.23 |
1673568000000 | 561.98 |
1673827200000 | 563.32 |
1673913600000 | 564.17 |
1674000000000 | 560.02 |
1674086400000 | 554.78 |
1674172800000 | 560.61 |
1674432000000 | 565.32 |
1674518400000 | 563.65 |
1674604800000 | 561.41 |
1674691200000 | 565.58 |
1674777600000 | 568.02 |
1675036800000 | 562.07 |
1675123200000 | 567.08 |
1675209600000 | 569.8 |
1675296000000 | 576.9299 |
1675382400000 | 576.99 |
1675641600000 | 575.61 |
1675728000000 | 581.01 |
1675814400000 | 576.29 |
1675900800000 | 574.42 |
1675987200000 | 574.6 |
1676246400000 | 579.08 |
1676332800000 | 579.1799 |
1676419200000 | 581.8099 |
1676505600000 | 576.39 |
1676592000000 | 575.23 |
1676851200000 | 574.58 |
1676937600000 | 567.73 |
1677024000000 | 568.35 |
1677110400000 | 573.05 |
1677196800000 | 568.35 |
1677456000000 | 569.16 |
1677542400000 | 566.94 |
1677628800000 | 563.72 |
1677715200000 | 569.57 |
1677801600000 | 576.23 |
1678060800000 | 573.79 |
1678147200000 | 570.01 |
1678233600000 | 571.82 |
1678320000000 | 566.63 |
1678406400000 | 554.63 |
1678665600000 | 548.04 |
1678752000000 | 556.46 |
1678838400000 | 555.6 |
1678924800000 | 561.65 |
1679011200000 | 555.9299 |
1679270400000 | 558.9299 |
1679356800000 | 563.04 |
1679443200000 | 557.77 |
1679529600000 | 557.57 |
1679616000000 | 559.79 |
1679875200000 | 561.6799 |
1679961600000 | 558.34 |
1680048000000 | 566.35 |
1680134400000 | 568.14 |
1680220800000 | 575.59 |
1680480000000 | 574.85 |
1680566400000 | 568.94 |
1680652800000 | 568.34 |
1680739200000 | 569.32 |
1680825600000 | 569.32 |
1681084800000 | 573.32 |
1681171200000 | 573.2 |
1681257600000 | 570.23 |
1681344000000 | 573.04 |
1681430400000 | 574.6799 |
1681689600000 | 577.87 |
1681776000000 | 577 |
1681862400000 | 575.85 |
1681948800000 | 574.97 |
1682035200000 | 576.29 |
1682294400000 | 574.8099 |
1682380800000 | 568.57 |
1682467200000 | 560.54 |
1682553600000 | 566.89 |
1682640000000 | 571.8099 |
1682899200000 | 574.94 |
1682985600000 | 568.45 |
1683072000000 | 563.5 |
1683158400000 | 561.17 |
1683244800000 | 568.99 |
1683504000000 | 569.67 |
1683590400000 | 568.36 |
1683676800000 | 567.48 |
1683763200000 | 568.6799 |
1683849600000 | 571.21 |
1684108800000 | 574.4299 |
1684195200000 | 569.94 |
1684281600000 | 575.32 |
1684368000000 | 582.78 |
1684454400000 | 583.82 |
1684713600000 | 584.07 |
1684800000000 | 578.08 |
1684886400000 | 570.07 |
1684972800000 | 576.54 |
1685059200000 | 585.04 |
1685318400000 | 584.94 |
1685404800000 | 583.65 |
1685491200000 | 581.16 |
1685577600000 | 584.42 |
1685664000000 | 591.69 |
1685923200000 | 590.67 |
1686009600000 | 592.41 |
1686096000000 | 589.1 |
1686182400000 | 588.6799 |
1686268800000 | 589.41 |
1686528000000 | 594.24 |
1686614400000 | 597.6799 |
1686700800000 | 596.6799 |
1686787200000 | 598.9299 |
1686873600000 | 598.51 |
1687132800000 | 595.98 |
1687219200000 | 592.6 |
1687305600000 | 586.92 |
1687392000000 | 586.76 |
1687478400000 | 585.89 |
1687737600000 | 585.0599 |
1687824000000 | 588.03 |
1687910400000 | 590.4299 |
1687996800000 | 593.61 |
1688083200000 | 599.5599 |
1688342400000 | 598.34 |
1688428800000 | 599.0599 |
1688515200000 | 596.51 |
1688601600000 | 587.8 |
1688688000000 | 582.75 |
1688947200000 | 586.34 |
1689033600000 | 589.1799 |
1689120000000 | 589.78 |
1689206400000 | 592.3 |
1689292800000 | 591.33 |
1689552000000 | 591.79 |
1689638400000 | 594.54 |
1689724800000 | 596.27 |
1689811200000 | 596.99 |
1689897600000 | 600.45 |
1690156800000 | 601.97 |
1690243200000 | 605.92 |
1690329600000 | 602.27 |
1690416000000 | 608.67 |
1690502400000 | 609.22 |
1690761600000 | 611.2 |
1690848000000 | 610.49 |
1690934400000 | 603.65 |
1691020800000 | 599.88 |
1691107200000 | 595.65 |
1691366400000 | 600.58 |
1691452800000 | 600.62 |
1691539200000 | 598.24 |
1691625600000 | 599.86 |
1691712000000 | 597.42 |
1691971200000 | 602.95 |
1692057600000 | 596.55 |
1692144000000 | 595.65 |
1692230400000 | 591.97 |
1692316800000 | 592.01 |
1692576000000 | 595.61 |
1692662400000 | 596.46 |
1692748800000 | 602.57 |
1692835200000 | 597.23 |
1692921600000 | 601.9299 |
1693180800000 | 604.9 |
1693267200000 | 611.4 |
1693353600000 | 609.36 |
1693440000000 | 610.55 |
1693526400000 | 614.1799 |
1693785600000 | 615.1799 |
1693872000000 | 615.1 |
1693958400000 | 612.17 |
1694044800000 | 610.65 |
1694131200000 | 610.41 |
1694390400000 | 610.47 |
1694476800000 | 608.9 |
1694563200000 | 607.64 |
1694649600000 | 615.95 |
1694736000000 | 611.64 |
1694995200000 | 609.74 |
1695081600000 | 607.22 |
1695168000000 | 606.63 |
1695254400000 | 598.9 |
1695340800000 | 599.26 |
1695600000000 | 602.14 |
1695686400000 | 596.23 |
1695772800000 | 599.15 |
1695859200000 | 600.53 |
1695945600000 | 598.84 |
1696204800000 | 600.14 |
1696291200000 | 594.14 |
1696377600000 | 596.88 |
1696464000000 | 596.29 |
1696550400000 | 603.34 |
1696809600000 | 603.42 |
1696896000000 | 608.02 |
1696982400000 | 609.6 |
1697068800000 | 612.28 |
1697155200000 | 609.36 |
1697414400000 | 610.69 |
1697500800000 | 610.19 |
1697587200000 | 603.7 |
1697673600000 | 594.77 |
1697760000000 | 586.85 |
1698019200000 | 583.6799 |
1698105600000 | 587.01 |
1698192000000 | 582.51 |
1698278400000 | 580.88 |
1698364800000 | 575.45 |
1698624000000 | 577.88 |
1698710400000 | 583.26 |
1698796800000 | 588.97 |
1698883200000 | 596.78 |
1698969600000 | 596.28 |
1699228800000 | 595.75 |
1699315200000 | 598.79 |
1699401600000 | 599.4299 |
1699488000000 | 598.8 |
1699574400000 | 603.48 |
1699833600000 | 603.65 |
1699920000000 | 607.6 |
1700006400000 | 607.96 |
1700092800000 | 605.75 |
1700179200000 | 608.44 |
1700438400000 | 609.95 |
1700524800000 | 609.6799 |
1700611200000 | 614.28 |
1700697600000 | 613.34 |
1700784000000 | 613.72 |
1701043200000 | 611.97 |
1701129600000 | 608.61 |
1701216000000 | 611.37 |
1701302400000 | 617.05 |
1701388800000 | 626.01 |
1701648000000 | 624.85 |
1701734400000 | 625.11 |
1701820800000 | 626.04 |
1701907200000 | 628.08 |
1701993600000 | 631.29 |
1702252800000 | 639.33 |
1702339200000 | 641.29 |
1702425600000 | 644.92 |
1702512000000 | 639.5599 |
1702598400000 | 642.5 |
1702857600000 | 642.79 |
1702944000000 | 643.29 |
1703030400000 | 638.8099 |
1703116800000 | 642.05 |
1703203200000 | 642.39 |
1703462400000 | 642.39 |
1703548800000 | 643.4 |
1703635200000 | 641.64 |
1703721600000 | 642.2 |
1703808000000 | 644.29 |
1704153600000 | 645.16 |
1704240000000 | 640.88 |
1704326400000 | 641 |
1704412800000 | 639.3 |
1704672000000 | 646.1 |
1704758400000 | 647.7 |
1704844800000 | 648.02 |
1704931200000 | 647.8099 |
1705017600000 | 650.4 |
1705276800000 | 649.7 |
1705363200000 | 652.21 |
1705449600000 | 649.23 |
1705536000000 | 655.89 |
1705622400000 | 660.72 |
1705881600000 | 665.99 |
1705968000000 | 667.27 |
1706054400000 | 667.22 |
1706140800000 | 673.71 |
1706227200000 | 673.67 |
1706486400000 | 680 |
1706572800000 | 679.09 |
1706659200000 | 672.57 |
1706745600000 | 678.39 |
1706832000000 | 682.92 |
1707091200000 | 686.08 |
1707177600000 | 687.3 |
1707264000000 | 689.52 |
1707350400000 | 689.86 |
1707436800000 | 692.75 |
1707696000000 | 693.17 |
1707782400000 | 688.14 |
1707868800000 | 694.2 |
1707955200000 | 695.9 |
1708041600000 | 696.1799 |
1708300800000 | 697.01 |
1708387200000 | 690.25 |
1708473600000 | 688.15 |
1708560000000 | 701.34 |
1708646400000 | 704.0599 |
1708905600000 | 702.8099 |
1708992000000 | 703.17 |
1709078400000 | 701.8099 |
1709164800000 | 703.69 |
1709251200000 | 709.16 |
1709510400000 | 710.3 |
1709596800000 | 704.69 |
1709683200000 | 708.21 |
1709769600000 | 715.17 |
1709856000000 | 709.15 |
1710115200000 | 708.17 |
1710201600000 | 716.87 |
1710288000000 | 714.29 |
1710374400000 | 713.92 |
1710460800000 | 707.87 |
1710720000000 | 708.96 |
1710806400000 | 711.51 |
1710892800000 | 715.46 |
1710979200000 | 719.41 |
1711065600000 | 718.3099 |
1711324800000 | 715.38 |
1711411200000 | 714.8099 |
1711497600000 | 719.32 |
1711584000000 | 722.15 |
1711670400000 | 722.15 |
1711929600000 | 722.62 |
1712016000000 | 714.48 |
1712102400000 | 712.37 |
1712188800000 | 703.87 |
1712275200000 | 707.98 |
1712534400000 | 707.52 |
1712620800000 | 707.95 |
1712707200000 | 707.78 |
1712793600000 | 710.75 |
1712880000000 | 707.46 |
1713139200000 | 704.59 |
1713225600000 | 700.24 |
1713312000000 | 695.69 |
1713398400000 | 693.6 |
1713484800000 | 691.44 |
1713744000000 | 697.9299 |
1713830400000 | 704.2 |
1713916800000 | 703.74 |
1714003200000 | 701.82 |
1714089600000 | 708.2 |
1714348800000 | 708.12 |
1714435200000 | 701.83 |
1714521600000 | 699.23 |
1714608000000 | 702.4 |
1714694400000 | 706.11 |
1714953600000 | 711.25 |
1715040000000 | 716.44 |
1715126400000 | 719.47 |
1715212800000 | 720.91 |
1715299200000 | 727.29 |
1715558400000 | 725.11 |
1715644800000 | 725.57 |
1715731200000 | 732.54 |
1715817600000 | 730.49 |
1715904000000 | 729.62 |
1716163200000 | 731.87 |
1716249600000 | 731.2 |
1716336000000 | 731.79 |
1716422400000 | 730.6799 |
1716508800000 | 729.99 |
1716768000000 | 730.3099 |
1716854400000 | 725.29 |
1716940800000 | 720.45 |
1717027200000 | 717.67 |
1717113600000 | 721.9 |
1717372800000 | 721.82 |
1717459200000 | 721.19 |
1717545600000 | 731.4299 |
1717632000000 | 732.51 |
1717718400000 | 735.26 |
1717977600000 | 739.73 |
1718064000000 | 736.86 |
1718150400000 | 738.58 |
1718236800000 | 738.74 |
1718323200000 | 740.86 |
1718582400000 | 743.59 |
1718668800000 | 748.35 |
1718755200000 | 747.22 |
1718841600000 | 749.51 |
1718928000000 | 749.5 |
1719187200000 | 745.8 |
1719273600000 | 748.01 |
1719360000000 | 745.72 |
1719446400000 | 743.84 |
1719532800000 | 744.95 |
1719792000000 | 743.26 |
1719878400000 | 742.67 |
1719964800000 | 742.8099 |
1720051200000 | 743.9 |
1720137600000 | 744.45 |
1720396800000 | 743.32 |
1720483200000 | 740.03 |
1720569600000 | 744.8099 |
1720656000000 | 742.91 |
1720742400000 | 749.97 |
1721001600000 | 748.98 |
1721088000000 | 754.61 |
1721174400000 | 742.14 |
1721260800000 | 735.62 |
1721347200000 | 731.11 |
1721606400000 | 741.26 |
1721692800000 | 741.46 |
1721779200000 | 730.1799 |
1721865600000 | 728.11 |
1721952000000 | 737.28 |
1722211200000 | 738.1 |
1722297600000 | 738.45 |
1722384000000 | 749.65 |
1722470400000 | 740.03 |
1722556800000 | 716.11 |
1722816000000 | 697.01 |
1722902400000 | 704.34 |
1722988800000 | 704.45 |
1723075200000 | 717.29 |
1723161600000 | 720.41 |
1723420800000 | 718.86 |
1723507200000 | 725.96 |
1723593600000 | 725.45 |
1723680000000 | 740.32 |
1723766400000 | 741.08 |
1724025600000 | 743.59 |
1724112000000 | 741.34 |
1724198400000 | 744.82 |
1724284800000 | 742.1799 |
1724371200000 | 743.95 |
1724630400000 | 742.62 |
1724716800000 | 745.29 |
1724803200000 | 745.42 |
1724889600000 | 751.77 |
1724976000000 | 756.6 |
1725235200000 | 756.8 |
1725321600000 | 746.44 |
1725408000000 | 740.59 |
1725494400000 | 734.32 |
1725580800000 | 724.91 |
1725840000000 | 736.1 |
1725926400000 | 739.17 |
1726012800000 | 743.61 |
1726099200000 | 747.55 |
1726185600000 | 748.42 |
1726444800000 | 749.82 |
1726531200000 | 749.12 |
1726617600000 | 744.78 |
1726704000000 | 756.26 |
1726790400000 | 750.4299 |
1727049600000 | 752.22 |
1727136000000 | 753.63 |
1727222400000 | 752.36 |
1727308800000 | 762.34 |
1727395200000 | 761.92 |
1727654400000 | 761.25 |
1727740800000 | 758.09 |
1727827200000 | 763.0599 |
1727913600000 | 759.84 |
1728000000000 | 765.76 |
1728259200000 | 762.35 |
1728345600000 | 766.26 |
1728432000000 | 773.96 |
1728518400000 | 774.3099 |
1728604800000 | 779.04 |
1728864000000 | 787.51 |
1728950400000 | 778.4 |
1729036800000 | 779.6799 |
1729123200000 | 783.38 |
1729209600000 | 783.39 |
1729468800000 | 779.73 |
1729555200000 | 777.37 |
1729641600000 | 773.5599 |
1729728000000 | 771.6 |
1729814400000 | 769.85 |
1730073600000 | 772.62 |
1730160000000 | 774.39 |
1730246400000 | 765.34 |
1730332800000 | 753.96 |
1730419200000 | 761.41 |
1730678400000 | 757.98 |
1730764800000 | 762.35 |
1730851200000 | 782.23 |
1730937600000 | 783.3 |
1731024000000 | 785.29 |
1731283200000 | 794.44 |
1731369600000 | 789.41 |
1731456000000 | 790.27 |
1731542400000 | 790.3099 |
1731628800000 | 778.5 |
1731888000000 | 776.69 |
1731974400000 | 775.58 |
1732060800000 | 780.0599 |
1732147200000 | 790.19 |
1732233600000 | 801.99 |
1732492800000 | 800.16 |
1732579200000 | 801.33 |
1732665600000 | 792.47 |
1732752000000 | 794.6 |
1732838400000 | 798.95 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 12.98510207835 | 8.4104987985359 |
2018 | -0.15243386192603 | -3.4758028930157 |
2019 | 36.156265884755 | 32.393314712402 |
2020 | 10.056150681528 | 7.6275371457077 |
2021 | 33.004914791809 | 32.743483167415 |
2022 | -12.190904938996 | -12.784088732307 |
2023 | 19.680870825129 | 20.351497118886 |
2024 | 26.37124446571 | 32.07848179716 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0445341008 | ISMXESGG | .ISMXESGG | |
Net Return EUR | CH0445340919 | ISMXESGN | .ISMXESGN | |
Price EUR | CH0445340877 | ISMXESGP | .ISMXESGP | |
Gross Return JPY | CH0445340976 | ISMXESGK | ISMXESGK INDEX | .ISMXESGK |
Price JPY | CH0445340802 | ISMXESGY | .ISMXESGY | |
Net Return JPY | CH0445341024 | ISMXESGT | .ISMXESGT | |
Net Return USD | CH0445340927 | ISMXESGV | .ISMXESGV | |
Price USD | CH0445340778 | ISMXESGL | .ISMXESGL | |
Gross Return USD | CH0445341032 | ISMXESGU | ISMXESGU INDEX | .ISMXESGU |
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 | 2.552% |
NVIDIA Corp. | Technology | USA | 2.274% |
Cisco Systems Inc. | Telecommunications | USA | 2.246% |
Oracle Corp. | Technology | USA | 2.244% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.164% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.122% |
SERVICENOW | Technology | USA | 2.036% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.029% |
International Business Machine | Technology | USA | 1.972% |
LINDE | Chemicals | USA | 1.933% |
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.