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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1,768,082.3 | 1,594,939.8 | 8,014.8 | 3,870.8 | 40,705.9 | 248.4 | 2.6 | 0.0 | 36.6 |
STOXX Global 1800 ex Japan | 11,025,407.8 | 10,205,247.9 | 7,363.1 | 2,495.1 | 541,927.3 | 179.9 | 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 | 1.6 | 26.3 | 27.3 | 68.6 | 155.7 | N/A | N/A | 27.3 | 19.0 | 20.6 |
STOXX Global 1800 ex Japan | 3.4 | 31.3 | 31.4 | 73.4 | 156.2 | N/A | N/A | 31.9 | 20.3 | 20.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 16.1 | 18.7 | 21.5 | N/A | N/A | 1.3 | 0.7 | 0.8 |
STOXX Global 1800 ex Japan | N/A | N/A | 16.2 | 19.1 | 21.9 | N/A | N/A | 1.5 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.0 | 4.0 | 4.0 | 4.5 | 4.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.2 | -1.0 | -0.9 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global 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 | 2.4 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.23 |
1261440000000 | 102.49 |
1261526400000 | 102.69 |
1261612800000 | 103.34 |
1261699200000 | 103.34 |
1261958400000 | 103.55 |
1262044800000 | 104.12 |
1262131200000 | 104.63 |
1262217600000 | 104.86 |
1262563200000 | 105.25 |
1262649600000 | 104.01 |
1262736000000 | 105.14 |
1262822400000 | 105.8 |
1262908800000 | 105.87 |
1263168000000 | 105.57 |
1263254400000 | 103.63 |
1263340800000 | 104.62 |
1263427200000 | 104.95 |
1263513600000 | 103.66 |
1263772800000 | 103.85 |
1263859200000 | 105.13 |
1263945600000 | 103.7 |
1264032000000 | 102.23 |
1264118400000 | 99.49 |
1264377600000 | 99.49 |
1264464000000 | 98.61 |
1264550400000 | 98.66 |
1264636800000 | 98.25 |
1264723200000 | 98.66 |
1264982400000 | 99.37 |
1265068800000 | 100.05 |
1265155200000 | 100.4 |
1265241600000 | 96.95 |
1265328000000 | 95.05 |
1265587200000 | 94.71 |
1265673600000 | 95.55 |
1265760000000 | 96 |
1265846400000 | 96.73 |
1265932800000 | 96.91 |
1266192000000 | 96.96 |
1266278400000 | 98.47 |
1266364800000 | 99.88 |
1266451200000 | 100.55 |
1266537600000 | 101.53 |
1266796800000 | 100.81 |
1266883200000 | 98.8 |
1266969600000 | 99.13 |
1267056000000 | 97.1 |
1267142400000 | 97.78 |
1267401600000 | 99.05 |
1267488000000 | 99.19 |
1267574400000 | 99.07 |
1267660800000 | 99.55 |
1267747200000 | 102.75 |
1268006400000 | 102.76 |
1268092800000 | 101.98 |
1268179200000 | 103.65 |
1268265600000 | 103.7 |
1268352000000 | 104.22 |
1268611200000 | 103.43 |
1268697600000 | 104.32 |
1268784000000 | 104.91 |
1268870400000 | 104.79 |
1268956800000 | 104.41 |
1269216000000 | 104.12 |
1269302400000 | 104.87 |
1269388800000 | 105.74 |
1269475200000 | 107.07 |
1269561600000 | 106.78 |
1269820800000 | 107.42 |
1269907200000 | 107.85 |
1269993600000 | 108.26 |
1270080000000 | 109.66 |
1270166400000 | 109.66 |
1270425600000 | 110.54 |
1270512000000 | 109.76 |
1270598400000 | 109.01 |
1270684800000 | 108.53 |
1270771200000 | 109.85 |
1271030400000 | 110.13 |
1271116800000 | 110.01 |
1271203200000 | 111.39 |
1271289600000 | 111.24 |
1271376000000 | 108.69 |
1271635200000 | 108.53 |
1271721600000 | 110.74 |
1271808000000 | 110.16 |
1271894400000 | 109.61 |
1271980800000 | 111.75 |
1272240000000 | 111.54 |
1272326400000 | 108.45 |
1272412800000 | 108.34 |
1272499200000 | 109.95 |
1272585600000 | 108.69 |
1272844800000 | 109.71 |
1272931200000 | 107.01 |
1273017600000 | 105.73 |
1273104000000 | 102.03 |
1273190400000 | 96.76 |
1273449600000 | 104.3 |
1273536000000 | 102.81 |
1273622400000 | 104.72 |
1273708800000 | 103.2 |
1273795200000 | 99.92 |
1274054400000 | 100.29 |
1274140800000 | 100.16 |
1274227200000 | 97.35 |
1274313600000 | 92.58 |
1274400000000 | 93.86 |
1274659200000 | 93.95 |
1274745600000 | 91.8 |
1274832000000 | 93 |
1274918400000 | 96.11 |
1275004800000 | 95.82 |
1275264000000 | 95.93 |
1275350400000 | 95.71 |
1275436800000 | 98.16 |
1275523200000 | 99.31 |
1275609600000 | 95.97 |
1275868800000 | 94.34 |
1275955200000 | 93.8 |
1276041600000 | 95.13 |
1276128000000 | 97.21 |
1276214400000 | 97.88 |
1276473600000 | 98.93 |
1276560000000 | 99.93 |
1276646400000 | 100.42 |
1276732800000 | 99.91 |
1276819200000 | 100.07 |
1277078400000 | 100.56 |
1277164800000 | 98.79 |
1277251200000 | 97.68 |
1277337600000 | 95.63 |
1277424000000 | 95.58 |
1277683200000 | 95.85 |
1277769600000 | 92.08 |
1277856000000 | 91.69 |
1277942400000 | 89.91 |
1278028800000 | 90.67 |
1278288000000 | 90.49 |
1278374400000 | 91.37 |
1278460800000 | 92.96 |
1278547200000 | 95.24 |
1278633600000 | 95.68 |
1278892800000 | 95.79 |
1278979200000 | 96.94 |
1279065600000 | 97.71 |
1279152000000 | 96.9 |
1279238400000 | 93.57 |
1279497600000 | 93.96 |
1279584000000 | 94.63 |
1279670400000 | 94.01 |
1279756800000 | 95.78 |
1279843200000 | 96.39 |
1280102400000 | 97.11 |
1280188800000 | 97.45 |
1280275200000 | 96.63 |
1280361600000 | 95.68 |
1280448000000 | 95.14 |
1280707200000 | 97.16 |
1280793600000 | 96.48 |
1280880000000 | 97.4 |
1280966400000 | 96.77 |
1281052800000 | 95.79 |
1281312000000 | 97.36 |
1281398400000 | 96.5 |
1281484800000 | 93.46 |
1281571200000 | 93.69 |
1281657600000 | 93.7 |
1281916800000 | 92.88 |
1282003200000 | 94.23 |
1282089600000 | 93.94 |
1282176000000 | 92.37 |
1282262400000 | 92.32 |
1282521600000 | 91.61 |
1282608000000 | 89.03 |
1282694400000 | 89.63 |
1282780800000 | 89.87 |
1282867200000 | 91.31 |
1283126400000 | 90.31 |
1283212800000 | 89.22 |
1283299200000 | 92.47 |
1283385600000 | 92.73 |
1283472000000 | 93.77 |
1283731200000 | 93.82 |
1283817600000 | 92.21 |
1283904000000 | 93.11 |
1283990400000 | 93.53 |
1284076800000 | 94.24 |
1284336000000 | 94.84 |
1284422400000 | 94.45 |
1284508800000 | 97.86 |
1284595200000 | 97.87 |
1284681600000 | 98.11 |
1284940800000 | 99.35 |
1285027200000 | 98.74 |
1285113600000 | 98.05 |
1285200000000 | 97.36 |
1285286400000 | 99.17 |
1285545600000 | 98.77 |
1285632000000 | 98.73 |
1285718400000 | 98.27 |
1285804800000 | 97.96 |
1285891200000 | 98.04 |
1286150400000 | 97.43 |
1286236800000 | 98.87 |
1286323200000 | 98.8 |
1286409600000 | 98.27 |
1286496000000 | 97.94 |
1286755200000 | 98.35 |
1286841600000 | 97.95 |
1286928000000 | 99.09 |
1287014400000 | 98.93 |
1287100800000 | 99.26 |
1287360000000 | 99.25 |
1287446400000 | 98.52 |
1287532800000 | 98.57 |
1287619200000 | 99.46 |
1287705600000 | 99.41 |
1287964800000 | 98.96 |
1288051200000 | 99.55 |
1288137600000 | 99.2 |
1288224000000 | 98.69 |
1288310400000 | 98.29 |
1288569600000 | 98.64 |
1288656000000 | 99.74 |
1288742400000 | 100.53 |
1288828800000 | 101.43 |
1288915200000 | 102.16 |
1289174400000 | 101.49 |
1289260800000 | 100.81 |
1289347200000 | 102.65 |
1289433600000 | 101.88 |
1289520000000 | 100.77 |
1289779200000 | 101.4 |
1289865600000 | 99.95 |
1289952000000 | 99.93 |
1290038400000 | 102.1 |
1290124800000 | 102 |
1290384000000 | 101.84 |
1290470400000 | 99.43 |
1290556800000 | 101.06 |
1290643200000 | 101.39 |
1290729600000 | 101.03 |
1290988800000 | 100.44 |
1291075200000 | 99.11 |
1291161600000 | 101.34 |
1291248000000 | 102.4 |
1291334400000 | 101.42 |
1291593600000 | 101.15 |
1291680000000 | 102.11 |
1291766400000 | 103.46 |
1291852800000 | 103.15 |
1291939200000 | 103.67 |
1292198400000 | 103.82 |
1292284800000 | 103.94 |
1292371200000 | 103.98 |
1292457600000 | 104.44 |
1292544000000 | 104.2 |
1292803200000 | 103.7 |
1292889600000 | 104.23 |
1292976000000 | 103.93 |
1293062400000 | 103.35 |
1293148800000 | 103.37 |
1293408000000 | 103.17 |
1293494400000 | 102.22 |
1293580800000 | 102.36 |
1293667200000 | 101.82 |
1293753600000 | 101.16 |
1294012800000 | 102.4 |
1294099200000 | 102.85 |
1294185600000 | 104.31 |
1294272000000 | 103.95 |
1294358400000 | 103.5 |
1294617600000 | 102.71 |
1294704000000 | 104.31 |
1294790400000 | 105.33 |
1294876800000 | 105.37 |
1294963200000 | 105.76 |
1295222400000 | 105.52 |
1295308800000 | 106.76 |
1295395200000 | 105.28 |
1295481600000 | 105.66 |
1295568000000 | 106 |
1295827200000 | 106.41 |
1295913600000 | 106.05 |
1296000000000 | 106.42 |
1296086400000 | 107.46 |
1296172800000 | 104.8 |
1296432000000 | 104.96 |
1296518400000 | 106.07 |
1296604800000 | 106.32 |
1296691200000 | 106.38 |
1296777600000 | 106.85 |
1297036800000 | 107.78 |
1297123200000 | 107.65 |
1297209600000 | 108.31 |
1297296000000 | 108.66 |
1297382400000 | 109.24 |
1297641600000 | 109.23 |
1297728000000 | 109.78 |
1297814400000 | 110.5 |
1297900800000 | 110.09 |
1297987200000 | 110.7 |
1298246400000 | 110.07 |
1298332800000 | 108.2 |
1298419200000 | 106.74 |
1298505600000 | 105.82 |
1298592000000 | 106.8 |
1298851200000 | 107.85 |
1298937600000 | 107.12 |
1299024000000 | 106.76 |
1299110400000 | 109.14 |
1299196800000 | 108.96 |
1299456000000 | 107.83 |
1299542400000 | 108.94 |
1299628800000 | 109 |
1299715200000 | 107.77 |
1299801600000 | 106.05 |
1300060800000 | 105.44 |
1300147200000 | 102.59 |
1300233600000 | 100.11 |
1300320000000 | 99.63 |
1300406400000 | 103.39 |
1300665600000 | 105.01 |
1300752000000 | 104.77 |
1300838400000 | 104.77 |
1300924800000 | 105.8 |
1301011200000 | 106.16 |
1301270400000 | 106.69 |
1301356800000 | 107.9 |
1301443200000 | 109.61 |
1301529600000 | 109.31 |
1301616000000 | 112.18 |
1301875200000 | 112.13 |
1301961600000 | 112.86 |
1302048000000 | 114.95 |
1302134400000 | 114.1 |
1302220800000 | 114.2 |
1302480000000 | 113.8 |
1302566400000 | 111.34 |
1302652800000 | 112.36 |
1302739200000 | 111.1 |
1302825600000 | 111.3 |
1303084800000 | 108.15 |
1303171200000 | 109.36 |
1303257600000 | 111.64 |
1303344000000 | 111.37 |
1303430400000 | 111.38 |
1303689600000 | 111.36 |
1303776000000 | 111.95 |
1303862400000 | 113.88 |
1303948800000 | 113.15 |
1304035200000 | 112.78 |
1304294400000 | 113.17 |
1304380800000 | 112.14 |
1304467200000 | 111.23 |
1304553600000 | 109.16 |
1304640000000 | 110.54 |
1304899200000 | 110.17 |
1304985600000 | 111.13 |
1305072000000 | 111.47 |
1305158400000 | 110.84 |
1305244800000 | 110.39 |
1305504000000 | 110.26 |
1305590400000 | 110.35 |
1305676800000 | 111.05 |
1305763200000 | 112.23 |
1305849600000 | 111.17 |
1306108800000 | 109.55 |
1306195200000 | 110.24 |
1306281600000 | 110.3 |
1306368000000 | 109.78 |
1306454400000 | 110.17 |
1306713600000 | 110.15 |
1306800000000 | 111.8 |
1306886400000 | 109.73 |
1306972800000 | 109.22 |
1307059200000 | 108.13 |
1307318400000 | 107.17 |
1307404800000 | 107.55 |
1307491200000 | 105.98 |
1307577600000 | 106.87 |
1307664000000 | 105.15 |
1307923200000 | 105.38 |
1308009600000 | 107.16 |
1308096000000 | 105.49 |
1308182400000 | 104.71 |
1308268800000 | 104.44 |
1308528000000 | 104.79 |
1308614400000 | 106.45 |
1308700800000 | 105.72 |
1308787200000 | 104.97 |
1308873600000 | 104.23 |
1309132800000 | 105.67 |
1309219200000 | 106.75 |
1309305600000 | 108.18 |
1309392000000 | 109.44 |
1309478400000 | 110.82 |
1309737600000 | 111.07 |
1309824000000 | 111.31 |
1309910400000 | 110.66 |
1309996800000 | 112.23 |
1310083200000 | 110.4 |
1310342400000 | 107.76 |
1310428800000 | 105.98 |
1310515200000 | 106.44 |
1310601600000 | 105.84 |
1310688000000 | 105.86 |
1310947200000 | 104.52 |
1311033600000 | 105.97 |
1311120000000 | 106.03 |
1311206400000 | 107.17 |
1311292800000 | 107.32 |
1311552000000 | 106.93 |
1311638400000 | 106.54 |
1311724800000 | 104.31 |
1311811200000 | 103.72 |
1311897600000 | 102.44 |
1312156800000 | 100.35 |
1312243200000 | 99.02 |
1312329600000 | 98.79 |
1312416000000 | 97.47 |
1312502400000 | 96.09 |
1312761600000 | 90.47 |
1312848000000 | 92.47 |
1312934400000 | 88.41 |
1313020800000 | 92.15 |
1313107200000 | 93.62 |
1313366400000 | 94.95 |
1313452800000 | 94.37 |
1313539200000 | 94.19 |
1313625600000 | 89.7 |
1313712000000 | 88.47 |
1313971200000 | 89.65 |
1314057600000 | 91.4 |
1314144000000 | 92.63 |
1314230400000 | 91.86 |
1314316800000 | 91.84 |
1314576000000 | 94.33 |
1314662400000 | 94.28 |
1314748800000 | 95.31 |
1314835200000 | 95.24 |
1314921600000 | 92.86 |
1315180800000 | 91.4 |
1315267200000 | 90.98 |
1315353600000 | 93.84 |
1315440000000 | 93.71 |
1315526400000 | 91.23 |
1315785600000 | 89.63 |
1315872000000 | 90.33 |
1315958400000 | 91.33 |
1316044800000 | 93.3 |
1316131200000 | 93.79 |
1316390400000 | 91.63 |
1316476800000 | 92.76 |
1316563200000 | 90.74 |
1316649600000 | 86.88 |
1316736000000 | 87.45 |
1316995200000 | 88.95 |
1317081600000 | 91.97 |
1317168000000 | 90.35 |
1317254400000 | 91.33 |
1317340800000 | 89.49 |
1317600000000 | 86.85 |
1317686400000 | 86.84 |
1317772800000 | 88.94 |
1317859200000 | 90.77 |
1317945600000 | 91.47 |
1318204800000 | 93.88 |
1318291200000 | 93.62 |
1318377600000 | 95.89 |
1318464000000 | 94.6 |
1318550400000 | 96.87 |
1318809600000 | 94.6 |
1318896000000 | 95.03 |
1318982400000 | 95.22 |
1319068800000 | 94.49 |
1319155200000 | 96.09 |
1319414400000 | 97.13 |
1319500800000 | 95.53 |
1319587200000 | 95.95 |
1319673600000 | 99.59 |
1319760000000 | 99.61 |
1320019200000 | 100.07 |
1320105600000 | 96.96 |
1320192000000 | 98.05 |
1320278400000 | 99.53 |
1320364800000 | 99.36 |
1320624000000 | 99.24 |
1320710400000 | 100.01 |
1320796800000 | 96.96 |
1320883200000 | 96.97 |
1320969600000 | 98.85 |
1321228800000 | 97.7 |
1321315200000 | 97.61 |
1321401600000 | 96.74 |
1321488000000 | 95.44 |
1321574400000 | 94.86 |
1321833600000 | 92.6 |
1321920000000 | 92.63 |
1322006400000 | 91.2 |
1322092800000 | 90.55 |
1322179200000 | 91.11 |
1322438400000 | 94.66 |
1322524800000 | 94.67 |
1322611200000 | 98.29 |
1322697600000 | 98.31 |
1322784000000 | 98.62 |
1323043200000 | 99.31 |
1323129600000 | 98.76 |
1323216000000 | 99.08 |
1323302400000 | 97.04 |
1323388800000 | 98.42 |
1323648000000 | 96.99 |
1323734400000 | 96.25 |
1323820800000 | 94.85 |
1323907200000 | 95.29 |
1323993600000 | 94.99 |
1324252800000 | 94.71 |
1324339200000 | 96.82 |
1324425600000 | 96.32 |
1324512000000 | 97.16 |
1324598400000 | 97.99 |
1324857600000 | 97.99 |
1324944000000 | 97.81 |
1325030400000 | 96.88 |
1325116800000 | 97.36 |
1325203200000 | 96.65 |
1325462400000 | 96.96 |
1325548800000 | 98.24 |
1325635200000 | 97.78 |
1325721600000 | 97.82 |
1325808000000 | 97.54 |
1326067200000 | 97.51 |
1326153600000 | 98.57 |
1326240000000 | 98.3 |
1326326400000 | 98.52 |
1326412800000 | 98.06 |
1326672000000 | 97.99 |
1326758400000 | 99 |
1326844800000 | 99.89 |
1326931200000 | 101.05 |
1327017600000 | 101.16 |
1327276800000 | 101.37 |
1327363200000 | 102.21 |
1327449600000 | 103.16 |
1327536000000 | 102.73 |
1327622400000 | 101.44 |
1327881600000 | 100.41 |
1327968000000 | 100.55 |
1328054400000 | 102.09 |
1328140800000 | 102.24 |
1328227200000 | 104.13 |
1328486400000 | 103.72 |
1328572800000 | 104.68 |
1328659200000 | 104.69 |
1328745600000 | 105.63 |
1328832000000 | 105.07 |
1329091200000 | 105.48 |
1329177600000 | 106.63 |
1329264000000 | 106.5 |
1329350400000 | 107.57 |
1329436800000 | 108.96 |
1329696000000 | 109.85 |
1329782400000 | 109.76 |
1329868800000 | 110.16 |
1329955200000 | 110.49 |
1330041600000 | 111.97 |
1330300800000 | 111.53 |
1330387200000 | 112.04 |
1330473600000 | 112.31 |
1330560000000 | 112.97 |
1330646400000 | 113.14 |
1330905600000 | 112.81 |
1330992000000 | 109.32 |
1331078400000 | 110.2 |
1331164800000 | 112.98 |
1331251200000 | 114.41 |
1331510400000 | 114.19 |
1331596800000 | 116.51 |
1331683200000 | 117.86 |
1331769600000 | 117.82 |
1331856000000 | 118.5 |
1332115200000 | 118.69 |
1332201600000 | 118.3 |
1332288000000 | 118.24 |
1332374400000 | 115.88 |
1332460800000 | 116.07 |
1332720000000 | 118.56 |
1332806400000 | 118.65 |
1332892800000 | 117.47 |
1332979200000 | 116.07 |
1333065600000 | 116.96 |
1333324800000 | 117.83 |
1333411200000 | 117.62 |
1333497600000 | 115.57 |
1333584000000 | 115.54 |
1333670400000 | 115.54 |
1333929600000 | 113.41 |
1334016000000 | 110.69 |
1334102400000 | 111.88 |
1334188800000 | 113.45 |
1334275200000 | 112.16 |
1334534400000 | 111.62 |
1334620800000 | 114.01 |
1334707200000 | 114.42 |
1334793600000 | 114.38 |
1334880000000 | 115.12 |
1335139200000 | 112.42 |
1335225600000 | 113.19 |
1335312000000 | 114.66 |
1335398400000 | 114.32 |
1335484800000 | 114.27 |
1335744000000 | 112.97 |
1335830400000 | 113.91 |
1335916800000 | 113.72 |
1336003200000 | 113.66 |
1336089600000 | 110.98 |
1336348800000 | 110.79 |
1336435200000 | 109.38 |
1336521600000 | 108.37 |
1336608000000 | 109.07 |
1336694400000 | 109.26 |
1336953600000 | 107.64 |
1337040000000 | 107.68 |
1337126400000 | 107.35 |
1337212800000 | 104.69 |
1337299200000 | 103.16 |
1337558400000 | 104.58 |
1337644800000 | 106.12 |
1337731200000 | 103.87 |
1337817600000 | 104.55 |
1337904000000 | 104.56 |
1338163200000 | 104.55 |
1338249600000 | 105.54 |
1338336000000 | 102.89 |
1338422400000 | 101.73 |
1338508800000 | 98.92 |
1338768000000 | 99.28 |
1338854400000 | 100.16 |
1338940800000 | 102.97 |
1339027200000 | 104.42 |
1339113600000 | 104.39 |
1339372800000 | 103.71 |
1339459200000 | 104.52 |
1339545600000 | 104.19 |
1339632000000 | 104.26 |
1339718400000 | 104.55 |
1339977600000 | 105.07 |
1340064000000 | 107 |
1340150400000 | 107.56 |
1340236800000 | 106.72 |
1340323200000 | 106.87 |
1340582400000 | 103.94 |
1340668800000 | 104.03 |
1340755200000 | 105.35 |
1340841600000 | 104.1 |
1340928000000 | 108.24 |
1341187200000 | 107.94 |
1341273600000 | 109.7 |
1341360000000 | 109.43 |
1341446400000 | 109.14 |
1341532800000 | 107.19 |
1341792000000 | 106.98 |
1341878400000 | 106.46 |
1341964800000 | 106.58 |
1342051200000 | 105.13 |
1342137600000 | 106.86 |
1342396800000 | 106.12 |
1342483200000 | 106.84 |
1342569600000 | 108.06 |
1342656000000 | 108.47 |
1342742400000 | 106.79 |
1343001600000 | 104.77 |
1343088000000 | 103.71 |
1343174400000 | 103.88 |
1343260800000 | 106.58 |
1343347200000 | 109.14 |
1343606400000 | 108.52 |
1343692800000 | 107.54 |
1343779200000 | 107.77 |
1343865600000 | 106.49 |
1343952000000 | 109.5 |
1344211200000 | 109.37 |
1344297600000 | 110.55 |
1344384000000 | 110 |
1344470400000 | 110.38 |
1344556800000 | 109.84 |
1344816000000 | 109.8 |
1344902400000 | 110.62 |
1344988800000 | 110.87 |
1345075200000 | 112.13 |
1345161600000 | 112.66 |
1345420800000 | 112.36 |
1345507200000 | 112.66 |
1345593600000 | 111.76 |
1345680000000 | 110.3 |
1345766400000 | 111.06 |
1346025600000 | 111.18 |
1346112000000 | 110.78 |
1346198400000 | 111.17 |
1346284800000 | 110 |
1346371200000 | 110.36 |
1346630400000 | 110.58 |
1346716800000 | 110.12 |
1346803200000 | 110.05 |
1346889600000 | 113.22 |
1346976000000 | 112.33 |
1347235200000 | 112.2 |
1347321600000 | 111.89 |
1347408000000 | 112.07 |
1347494400000 | 112.34 |
1347580800000 | 114.99 |
1347840000000 | 115.4 |
1347926400000 | 114.7 |
1348012800000 | 114.37 |
1348099200000 | 113.98 |
1348185600000 | 114.07 |
1348444800000 | 113.23 |
1348531200000 | 113.1 |
1348617600000 | 111.5 |
1348704000000 | 112.1 |
1348790400000 | 111.69 |
1349049600000 | 113.04 |
1349136000000 | 113.03 |
1349222400000 | 113.73 |
1349308800000 | 114.46 |
1349395200000 | 115.44 |
1349654400000 | 113.9 |
1349740800000 | 112.66 |
1349827200000 | 112.08 |
1349913600000 | 112.9 |
1350000000000 | 112.39 |
1350259200000 | 113.73 |
1350345600000 | 115.4 |
1350432000000 | 115.36 |
1350518400000 | 115.85 |
1350604800000 | 114.46 |
1350864000000 | 114.94 |
1350950400000 | 113.2 |
1351036800000 | 113.32 |
1351123200000 | 114.18 |
1351209600000 | 113.14 |
1351468800000 | 113.27 |
1351555200000 | 113.48 |
1351641600000 | 113.58 |
1351728000000 | 115.24 |
1351814400000 | 115.39 |
1352073600000 | 114.58 |
1352160000000 | 115.48 |
1352246400000 | 112.95 |
1352332800000 | 111.91 |
1352419200000 | 111.55 |
1352678400000 | 111.53 |
1352764800000 | 111.49 |
1352851200000 | 111.26 |
1352937600000 | 112.08 |
1353024000000 | 112.12 |
1353283200000 | 114.24 |
1353369600000 | 115.25 |
1353456000000 | 116.64 |
1353542400000 | 117.48 |
1353628800000 | 118.65 |
1353888000000 | 118 |
1353974400000 | 117.92 |
1354060800000 | 117.93 |
1354147200000 | 119.3 |
1354233600000 | 119.54 |
1354492800000 | 119.45 |
1354579200000 | 118.83 |
1354665600000 | 119.71 |
1354752000000 | 119.98 |
1354838400000 | 120.12 |
1355097600000 | 120.31 |
1355184000000 | 121.31 |
1355270400000 | 122.1 |
1355356800000 | 122.63 |
1355443200000 | 122.3 |
1355702400000 | 123.37 |
1355788800000 | 124.95 |
1355875200000 | 125.47 |
1355961600000 | 125.57 |
1356048000000 | 124.3 |
1356307200000 | 125.2 |
1356393600000 | 125.21 |
1356480000000 | 125.55 |
1356566400000 | 126.35 |
1356652800000 | 125.61 |
1356912000000 | 127.26 |
1357084800000 | 131.27 |
1357171200000 | 130.41 |
1357257600000 | 132.37 |
1357516800000 | 131.65 |
1357603200000 | 130.23 |
1357689600000 | 131.83 |
1357776000000 | 133.26 |
1357862400000 | 135.2 |
1358121600000 | 135.47 |
1358208000000 | 134.63 |
1358294400000 | 134.18 |
1358380800000 | 136.63 |
1358467200000 | 137.2 |
1358726400000 | 137.16 |
1358812800000 | 135.54 |
1358899200000 | 135.7 |
1358985600000 | 138.85 |
1359072000000 | 141.54 |
1359331200000 | 140.57 |
1359417600000 | 141.22 |
1359504000000 | 141.66 |
1359590400000 | 141.58 |
1359676800000 | 145.29 |
1359936000000 | 143.43 |
1360022400000 | 145.51 |
1360108800000 | 145.61 |
1360195200000 | 144.19 |
1360281600000 | 144.52 |
1360540800000 | 144.71 |
1360627200000 | 144.8 |
1360713600000 | 145.66 |
1360800000000 | 144.75 |
1360886400000 | 146.06 |
1361145600000 | 146.23 |
1361232000000 | 146.74 |
1361318400000 | 146.31 |
1361404800000 | 143.16 |
1361491200000 | 144.81 |
1361750400000 | 144.71 |
1361836800000 | 140.62 |
1361923200000 | 142.1 |
1362009600000 | 143.56 |
1362096000000 | 145.32 |
1362355200000 | 145.58 |
1362441600000 | 147.66 |
1362528000000 | 147.92 |
1362614400000 | 150.04 |
1362700800000 | 152.35 |
1362960000000 | 152.65 |
1363046400000 | 152.59 |
1363132800000 | 152.46 |
1363219200000 | 153.66 |
1363305600000 | 152.04 |
1363564800000 | 150.43 |
1363651200000 | 149.78 |
1363737600000 | 151.89 |
1363824000000 | 149.73 |
1363910400000 | 149.91 |
1364169600000 | 148.82 |
1364256000000 | 149.7 |
1364342400000 | 149.52 |
1364428800000 | 150.34 |
1364515200000 | 150.34 |
1364774400000 | 148.81 |
1364860800000 | 150.51 |
1364947200000 | 148.45 |
1365033600000 | 153.43 |
1365120000000 | 153.7 |
1365379200000 | 157.14 |
1365465600000 | 157.66 |
1365552000000 | 160.8 |
1365638400000 | 161.92 |
1365724800000 | 159.88 |
1365984000000 | 155.98 |
1366070400000 | 156.7 |
1366156800000 | 154.26 |
1366243200000 | 154.72 |
1366329600000 | 157.11 |
1366588800000 | 157.25 |
1366675200000 | 159.44 |
1366761600000 | 159.69 |
1366848000000 | 160.64 |
1366934400000 | 157.4 |
1367193600000 | 159.57 |
1367280000000 | 159.08 |
1367366400000 | 158.08 |
1367452800000 | 159.68 |
1367539200000 | 163.01 |
1367798400000 | 163.16 |
1367884800000 | 163.18 |
1367971200000 | 164.23 |
1368057600000 | 164.68 |
1368144000000 | 169.03 |
1368403200000 | 168.96 |
1368489600000 | 170.78 |
1368576000000 | 171.8 |
1368662400000 | 170.56 |
1368748800000 | 172.72 |
1369008000000 | 172.03 |
1369094400000 | 172.94 |
1369180800000 | 173.88 |
1369267200000 | 169.01 |
1369353600000 | 168.42 |
1369612800000 | 168.42 |
1369699200000 | 171.77 |
1369785600000 | 167.85 |
1369872000000 | 168.99 |
1369958400000 | 166.62 |
1370217600000 | 164.82 |
1370304000000 | 165.66 |
1370390400000 | 161.78 |
1370476800000 | 160.86 |
1370563200000 | 161.14 |
1370822400000 | 164.3 |
1370908800000 | 159.3 |
1370995200000 | 156.7 |
1371081600000 | 155.56 |
1371168000000 | 155.99 |
1371427200000 | 157.45 |
1371513600000 | 159.58 |
1371600000000 | 157.49 |
1371686400000 | 157.3 |
1371772800000 | 155.48 |
1372032000000 | 153.24 |
1372118400000 | 155.13 |
1372204800000 | 156.21 |
1372291200000 | 158.9 |
1372377600000 | 159.46 |
1372636800000 | 161.27 |
1372723200000 | 161.93 |
1372809600000 | 160.19 |
1372896000000 | 161.91 |
1372982400000 | 163.26 |
1373241600000 | 164.92 |
1373328000000 | 165.56 |
1373414400000 | 164.81 |
1373500800000 | 165.16 |
1373587200000 | 166.36 |
1373846400000 | 167.36 |
1373932800000 | 166.2 |
1374019200000 | 167.46 |
1374105600000 | 169.34 |
1374192000000 | 169.69 |
1374451200000 | 168.36 |
1374537600000 | 168.63 |
1374624000000 | 169.61 |
1374710400000 | 168.81 |
1374796800000 | 166.47 |
1375056000000 | 166.03 |
1375142400000 | 166.32 |
1375228800000 | 166.76 |
1375315200000 | 170.05 |
1375401600000 | 169.75 |
1375660800000 | 169.38 |
1375747200000 | 167.46 |
1375833600000 | 165.01 |
1375920000000 | 164.84 |
1376006400000 | 165.46 |
1376265600000 | 165.75 |
1376352000000 | 168.99 |
1376438400000 | 168.59 |
1376524800000 | 166.04 |
1376611200000 | 165.84 |
1376870400000 | 166.25 |
1376956800000 | 165.01 |
1377043200000 | 164.86 |
1377129600000 | 167.55 |
1377216000000 | 167.9 |
1377475200000 | 167.9 |
1377561600000 | 163.26 |
1377648000000 | 163.6 |
1377734400000 | 164.95 |
1377820800000 | 163.31 |
1378080000000 | 166.61 |
1378166400000 | 167.79 |
1378252800000 | 168.6 |
1378339200000 | 169.56 |
1378425600000 | 168.07 |
1378684800000 | 170.49 |
1378771200000 | 173.66 |
1378857600000 | 173.73 |
1378944000000 | 172.05 |
1379030400000 | 172.66 |
1379289600000 | 173.68 |
1379376000000 | 174.82 |
1379462400000 | 175.34 |
1379548800000 | 177.68 |
1379635200000 | 177.01 |
1379894400000 | 174.65 |
1379980800000 | 174.51 |
1380067200000 | 173.94 |
1380153600000 | 174.64 |
1380240000000 | 173.23 |
1380499200000 | 172.02 |
1380585600000 | 173 |
1380672000000 | 171.08 |
1380758400000 | 170.16 |
1380844800000 | 170.17 |
1381104000000 | 168.78 |
1381190400000 | 167 |
1381276800000 | 166.51 |
1381363200000 | 171.19 |
1381449600000 | 172.82 |
1381708800000 | 172.91 |
1381795200000 | 173 |
1381881600000 | 174.6 |
1381968000000 | 173.78 |
1382054400000 | 175 |
1382313600000 | 176.3 |
1382400000000 | 177.52 |
1382486400000 | 175.36 |
1382572800000 | 175.97 |
1382659200000 | 176.3 |
1382918400000 | 177.29 |
1383004800000 | 178.56 |
1383091200000 | 178.19 |
1383177600000 | 177.27 |
1383264000000 | 178.03 |
1383523200000 | 178.32 |
1383609600000 | 177.75 |
1383696000000 | 179.07 |
1383782400000 | 178.01 |
1383868800000 | 178.91 |
1384128000000 | 179.83 |
1384214400000 | 180.21 |
1384300800000 | 180.29 |
1384387200000 | 182.5 |
1384473600000 | 184.17 |
1384732800000 | 184.15 |
1384819200000 | 183.92 |
1384905600000 | 182.82 |
1384992000000 | 185.25 |
1385078400000 | 186.57 |
1385337600000 | 187.63 |
1385424000000 | 186.99 |
1385510400000 | 189.1 |
1385596800000 | 189.61 |
1385683200000 | 190 |
1385942400000 | 190.36 |
1386028800000 | 188 |
1386115200000 | 187.27 |
1386201600000 | 185.89 |
1386288000000 | 189.03 |
1386547200000 | 190 |
1386633600000 | 188.93 |
1386720000000 | 186.49 |
1386806400000 | 185.85 |
1386892800000 | 186.2 |
1387152000000 | 187.65 |
1387238400000 | 186.22 |
1387324800000 | 189.84 |
1387411200000 | 192.74 |
1387497600000 | 193.56 |
1387756800000 | 194.7 |
1387843200000 | 195.57 |
1387929600000 | 195.57 |
1388016000000 | 197.2 |
1388102400000 | 198.92 |
1388361600000 | 199.48 |
1388448000000 | 200.1 |
1388620800000 | 197.71 |
1388707200000 | 196.9 |
1388966400000 | 196.12 |
1389052800000 | 197.05 |
1389139200000 | 197.22 |
1389225600000 | 196.72 |
1389312000000 | 196.75 |
1389571200000 | 193.97 |
1389657600000 | 195.73 |
1389744000000 | 197.96 |
1389830400000 | 197.14 |
1389916800000 | 196.93 |
1390176000000 | 196.67 |
1390262400000 | 197.35 |
1390348800000 | 197.48 |
1390435200000 | 195.14 |
1390521600000 | 188.81 |
1390780800000 | 187.37 |
1390867200000 | 188.85 |
1390953600000 | 186.41 |
1391040000000 | 188.11 |
1391126400000 | 185.61 |
1391385600000 | 181.22 |
1391472000000 | 181.65 |
1391558400000 | 181.43 |
1391644800000 | 185.49 |
1391731200000 | 188.1 |
1391990400000 | 188.25 |
1392076800000 | 191.12 |
1392163200000 | 191.61 |
1392249600000 | 192.01 |
1392336000000 | 192.55 |
1392595200000 | 192.98 |
1392681600000 | 194.12 |
1392768000000 | 193.36 |
1392854400000 | 194.23 |
1392940800000 | 195.38 |
1393200000000 | 196.29 |
1393286400000 | 196.03 |
1393372800000 | 195.83 |
1393459200000 | 195.87 |
1393545600000 | 197.07 |
1393804800000 | 193.17 |
1393891200000 | 197.49 |
1393977600000 | 197.7 |
1394064000000 | 199.98 |
1394150400000 | 199.7 |
1394409600000 | 199.11 |
1394496000000 | 198.44 |
1394582400000 | 197.04 |
1394668800000 | 193.93 |
1394755200000 | 191.76 |
1395014400000 | 194.22 |
1395100800000 | 194.95 |
1395187200000 | 194.67 |
1395273600000 | 196.03 |
1395360000000 | 195.35 |
1395619200000 | 193.91 |
1395705600000 | 195.48 |
1395792000000 | 195.59 |
1395878400000 | 194.94 |
1395964800000 | 197.45 |
1396224000000 | 198.93 |
1396310400000 | 201.17 |
1396396800000 | 201.76 |
1396483200000 | 201.62 |
1396569600000 | 199.63 |
1396828800000 | 197.03 |
1396915200000 | 195.83 |
1397001600000 | 197.27 |
1397088000000 | 194.13 |
1397174400000 | 192.31 |
1397433600000 | 193.85 |
1397520000000 | 193.65 |
1397606400000 | 196.56 |
1397692800000 | 196.96 |
1397779200000 | 196.96 |
1398038400000 | 197.88 |
1398124800000 | 199.39 |
1398211200000 | 198.22 |
1398297600000 | 198.12 |
1398384000000 | 196.32 |
1398643200000 | 198.25 |
1398729600000 | 199 |
1398816000000 | 199.18 |
1398902400000 | 199.64 |
1398988800000 | 199.21 |
1399248000000 | 199.1 |
1399334400000 | 197.16 |
1399420800000 | 197.84 |
1399507200000 | 197.94 |
1399593600000 | 198.07 |
1399852800000 | 200.65 |
1399939200000 | 201.05 |
1400025600000 | 199.76 |
1400112000000 | 198.11 |
1400198400000 | 198.59 |
1400457600000 | 198.16 |
1400544000000 | 197.34 |
1400630400000 | 198.89 |
1400716800000 | 199.6 |
1400803200000 | 200.41 |
1401062400000 | 200.89 |
1401148800000 | 201.94 |
1401235200000 | 200.83 |
1401321600000 | 201.44 |
1401408000000 | 202.37 |
1401667200000 | 203.5 |
1401753600000 | 203.68 |
1401840000000 | 204.21 |
1401926400000 | 204.48 |
1402012800000 | 205.61 |
1402272000000 | 205.77 |
1402358400000 | 205.31 |
1402444800000 | 203.74 |
1402531200000 | 202.83 |
1402617600000 | 203.54 |
1402876800000 | 203.34 |
1402963200000 | 204.27 |
1403049600000 | 205.2 |
1403136000000 | 205.46 |
1403222400000 | 205.99 |
1403481600000 | 204.99 |
1403568000000 | 204.56 |
1403654400000 | 203.83 |
1403740800000 | 203.08 |
1403827200000 | 203.53 |
1404086400000 | 203.59 |
1404172800000 | 205.29 |
1404259200000 | 206.13 |
1404345600000 | 208.28 |
1404432000000 | 207.96 |
1404691200000 | 206.49 |
1404777600000 | 204.5 |
1404864000000 | 205.39 |
1404950400000 | 203.15 |
1405036800000 | 203.48 |
1405296000000 | 205.38 |
1405382400000 | 204.63 |
1405468800000 | 206.14 |
1405555200000 | 204.18 |
1405641600000 | 204.97 |
1405900800000 | 204.24 |
1405987200000 | 205.89 |
1406073600000 | 206.33 |
1406160000000 | 206.79 |
1406246400000 | 205.56 |
1406505600000 | 205.47 |
1406592000000 | 205.54 |
1406678400000 | 206.52 |
1406764800000 | 203.4 |
1406851200000 | 201.64 |
1407110400000 | 202.1 |
1407196800000 | 202.05 |
1407283200000 | 200.59 |
1407369600000 | 198.76 |
1407456000000 | 199.04 |
1407715200000 | 201.03 |
1407801600000 | 200.71 |
1407888000000 | 202.28 |
1407974400000 | 203.2 |
1408060800000 | 202.82 |
1408320000000 | 204.98 |
1408406400000 | 206.64 |
1408492800000 | 207.96 |
1408579200000 | 209.65 |
1408665600000 | 209.67 |
1408924800000 | 210.39 |
1409011200000 | 211.2 |
1409097600000 | 211.14 |
1409184000000 | 210.24 |
1409270400000 | 210.88 |
1409529600000 | 211.63 |
1409616000000 | 213.27 |
1409702400000 | 213.65 |
1409788800000 | 213.75 |
1409875200000 | 213.14 |
1410134400000 | 213.54 |
1410220800000 | 214.16 |
1410307200000 | 215.35 |
1410393600000 | 215.71 |
1410480000000 | 216.07 |
1410739200000 | 215.82 |
1410825600000 | 216.42 |
1410912000000 | 217.3 |
1410998400000 | 221.01 |
1411084800000 | 220.86 |
1411344000000 | 219.42 |
1411430400000 | 217.6 |
1411516800000 | 219.02 |
1411603200000 | 215.64 |
1411689600000 | 217.32 |
1411948800000 | 217.06 |
1412035200000 | 217.45 |
1412121600000 | 214.7 |
1412208000000 | 211.49 |
1412294400000 | 215.32 |
1412553600000 | 214.3 |
1412640000000 | 210.11 |
1412726400000 | 211.91 |
1412812800000 | 209.13 |
1412899200000 | 205.52 |
1413158400000 | 202.53 |
1413244800000 | 202.25 |
1413331200000 | 198.34 |
1413417600000 | 198.31 |
1413504000000 | 202.78 |
1413763200000 | 203.79 |
1413849600000 | 206.8 |
1413936000000 | 206.83 |
1414022400000 | 210.45 |
1414108800000 | 211.4 |
1414368000000 | 210.67 |
1414454400000 | 213.61 |
1414540800000 | 214.26 |
1414627200000 | 216.63 |
1414713600000 | 225.11 |
1414972800000 | 228.18 |
1415059200000 | 226.03 |
1415145600000 | 229.85 |
1415232000000 | 230.72 |
1415318400000 | 230.64 |
1415577600000 | 231.58 |
1415664000000 | 234.47 |
1415750400000 | 233.03 |
1415836800000 | 234.82 |
1415923200000 | 236.09 |
1416182400000 | 236.36 |
1416268800000 | 238.36 |
1416355200000 | 240.21 |
1416441600000 | 241.46 |
1416528000000 | 241.72 |
1416787200000 | 244.24 |
1416873600000 | 243.42 |
1416960000000 | 243.86 |
1417046400000 | 244.47 |
1417132800000 | 246.79 |
1417392000000 | 244.92 |
1417478400000 | 247.54 |
1417564800000 | 249.22 |
1417651200000 | 248.73 |
1417737600000 | 252.65 |
1417996800000 | 249.97 |
1418083200000 | 245.11 |
1418169600000 | 242.04 |
1418256000000 | 244.28 |
1418342400000 | 238.62 |
1418601600000 | 235.73 |
1418688000000 | 233.92 |
1418774400000 | 236.21 |
1418860800000 | 245.12 |
1418947200000 | 246.55 |
1419206400000 | 249.18 |
1419292800000 | 250.64 |
1419379200000 | 250.33 |
1419465600000 | 250.33 |
1419552000000 | 250.53 |
1419811200000 | 250.96 |
1419897600000 | 246.78 |
1419984000000 | 246.48 |
1420156800000 | 245.72 |
1420416000000 | 239.9 |
1420502400000 | 235.72 |
1420588800000 | 238.9 |
1420675200000 | 244.07 |
1420761600000 | 240.89 |
1421020800000 | 240.27 |
1421107200000 | 240.69 |
1421193600000 | 235.54 |
1421280000000 | 235.21 |
1421366400000 | 238.75 |
1421625600000 | 239.77 |
1421712000000 | 241.78 |
1421798400000 | 241.62 |
1421884800000 | 243.89 |
1421971200000 | 243.16 |
1422230400000 | 245.1 |
1422316800000 | 241.92 |
1422403200000 | 240.4 |
1422489600000 | 241.75 |
1422576000000 | 237.2 |
1422835200000 | 238.89 |
1422921600000 | 242.31 |
1423008000000 | 242.28 |
1423094400000 | 243.91 |
1423180800000 | 245.57 |
1423440000000 | 243.06 |
1423526400000 | 246.9 |
1423612800000 | 248.76 |
1423699200000 | 248.6 |
1423785600000 | 248.98 |
1424044800000 | 248.25 |
1424131200000 | 249.76 |
1424217600000 | 250.82 |
1424304000000 | 251.33 |
1424390400000 | 252.26 |
1424649600000 | 253.23 |
1424736000000 | 254.75 |
1424822400000 | 254.51 |
1424908800000 | 255.16 |
1424995200000 | 255.58 |
1425254400000 | 257.78 |
1425340800000 | 254.63 |
1425427200000 | 254.03 |
1425513600000 | 255.89 |
1425600000000 | 254.49 |
1425859200000 | 255 |
1425945600000 | 250.46 |
1426032000000 | 250.41 |
1426118400000 | 252.19 |
1426204800000 | 250.53 |
1426464000000 | 254.66 |
1426550400000 | 253.48 |
1426636800000 | 254.99 |
1426723200000 | 255.09 |
1426809600000 | 257.47 |
1427068800000 | 256.3 |
1427155200000 | 255.82 |
1427241600000 | 251.25 |
1427328000000 | 248.88 |
1427414400000 | 250.4 |
1427673600000 | 253.99 |
1427760000000 | 251.41 |
1427846400000 | 250.35 |
1427932800000 | 252 |
1428019200000 | 252.04 |
1428278400000 | 252.41 |
1428364800000 | 255.51 |
1428451200000 | 255.51 |
1428537600000 | 257.02 |
1428624000000 | 258.8 |
1428883200000 | 257.76 |
1428969600000 | 255.86 |
1429056000000 | 256.57 |
1429142400000 | 256.95 |
1429228800000 | 253.53 |
1429488000000 | 255.94 |
1429574400000 | 257.37 |
1429660800000 | 258.43 |
1429747200000 | 257.76 |
1429833600000 | 256.46 |
1430092800000 | 257.3 |
1430179200000 | 256.35 |
1430265600000 | 255.05 |
1430352000000 | 255.19 |
1430438400000 | 257.85 |
1430697600000 | 258.87 |
1430784000000 | 255.64 |
1430870400000 | 254.56 |
1430956800000 | 254.56 |
1431043200000 | 259.42 |
1431302400000 | 258.83 |
1431388800000 | 257.74 |
1431475200000 | 256.84 |
1431561600000 | 259.81 |
1431648000000 | 260.83 |
1431907200000 | 262.03 |
1431993600000 | 263.48 |
1432080000000 | 264.55 |
1432166400000 | 265.13 |
1432252800000 | 264.18 |
1432512000000 | 264.19 |
1432598400000 | 264.27 |
1432684800000 | 268.16 |
1432771200000 | 268.92 |
1432857600000 | 265.96 |
1433116800000 | 266.64 |
1433203200000 | 266.12 |
1433289600000 | 267.88 |
1433376000000 | 266.47 |
1433462400000 | 266.11 |
1433721600000 | 264.23 |
1433808000000 | 262.03 |
1433894400000 | 262.5 |
1433980800000 | 265.32 |
1434067200000 | 262.71 |
1434326400000 | 260.78 |
1434412800000 | 262.21 |
1434499200000 | 263.95 |
1434585600000 | 264.43 |
1434672000000 | 262.64 |
1434931200000 | 266.98 |
1435017600000 | 267.79 |
1435104000000 | 266.9 |
1435190400000 | 265.14 |
1435276800000 | 265.11 |
1435536000000 | 256.5 |
1435622400000 | 255.18 |
1435708800000 | 258.74 |
1435795200000 | 258.18 |
1435881600000 | 256.86 |
1436140800000 | 254.92 |
1436227200000 | 252.66 |
1436313600000 | 248.33 |
1436400000000 | 250.8 |
1436486400000 | 258.33 |
1436745600000 | 262.04 |
1436832000000 | 263.08 |
1436918400000 | 264.08 |
1437004800000 | 265.86 |
1437091200000 | 264.94 |
1437350400000 | 266.08 |
1437436800000 | 263.68 |
1437523200000 | 263.14 |
1437609600000 | 262.33 |
1437696000000 | 258.15 |
1437955200000 | 255.65 |
1438041600000 | 259.44 |
1438128000000 | 262.04 |
1438214400000 | 263.03 |
1438300800000 | 263.61 |
1438560000000 | 263.44 |
1438646400000 | 263.03 |
1438732800000 | 266.69 |
1438819200000 | 263.51 |
1438905600000 | 261.94 |
1439164800000 | 265.29 |
1439251200000 | 262.93 |
1439337600000 | 259.26 |
1439424000000 | 260.58 |
1439510400000 | 260.74 |
1439769600000 | 261.74 |
1439856000000 | 261.59 |
1439942400000 | 258.66 |
1440028800000 | 253.13 |
1440115200000 | 244.42 |
1440374400000 | 229.23 |
1440460800000 | 231.72 |
1440547200000 | 234.21 |
1440633600000 | 241.37 |
1440720000000 | 242.28 |
1440979200000 | 240.75 |
1441065600000 | 232.5 |
1441152000000 | 235.73 |
1441238400000 | 237.48 |
1441324800000 | 231.27 |
1441584000000 | 232.19 |
1441670400000 | 238.1 |
1441756800000 | 239.42 |
1441843200000 | 239.31 |
1441929600000 | 239.15 |
1442188800000 | 236.97 |
1442275200000 | 239.27 |
1442361600000 | 243.06 |
1442448000000 | 243.34 |
1442534400000 | 238.37 |
1442793600000 | 239.62 |
1442880000000 | 234.08 |
1442966400000 | 234.82 |
1443052800000 | 231.29 |
1443139200000 | 235.74 |
1443398400000 | 229.57 |
1443484800000 | 229.38 |
1443571200000 | 233.61 |
1443657600000 | 233.26 |
1443744000000 | 235.13 |
1444003200000 | 241.89 |
1444089600000 | 241.72 |
1444176000000 | 242.34 |
1444262400000 | 244.25 |
1444348800000 | 246.4 |
1444608000000 | 246.13 |
1444694400000 | 244.03 |
1444780800000 | 241.64 |
1444867200000 | 242.76 |
1444953600000 | 245.18 |
1445212800000 | 245.88 |
1445299200000 | 246.65 |
1445385600000 | 246.06 |
1445472000000 | 249.91 |
1445558400000 | 253.47 |
1445817600000 | 252.61 |
1445904000000 | 250.84 |
1445990400000 | 253.6 |
1446076800000 | 253.6 |
1446163200000 | 251.87 |
1446422400000 | 253.08 |
1446508800000 | 253.92 |
1446595200000 | 253.8 |
1446681600000 | 253.27 |
1446768000000 | 255.3 |
1447027200000 | 253.24 |
1447113600000 | 253.07 |
1447200000000 | 252.73 |
1447286400000 | 249.93 |
1447372800000 | 246.23 |
1447632000000 | 248.93 |
1447718400000 | 251.46 |
1447804800000 | 253.28 |
1447891200000 | 252.71 |
1447977600000 | 253.73 |
1448236800000 | 253.46 |
1448323200000 | 251.17 |
1448409600000 | 253.7 |
1448496000000 | 253.74 |
1448582400000 | 253.88 |
1448841600000 | 254.4 |
1448928000000 | 255.41 |
1449014400000 | 255.47 |
1449100800000 | 251.68 |
1449187200000 | 255.09 |
1449446400000 | 255.07 |
1449532800000 | 251.99 |
1449619200000 | 249.05 |
1449705600000 | 247.66 |
1449792000000 | 242.67 |
1450051200000 | 241.84 |
1450137600000 | 246.59 |
1450224000000 | 249.55 |
1450310400000 | 248.66 |
1450396800000 | 243.09 |
1450656000000 | 243.37 |
1450742400000 | 244.69 |
1450828800000 | 247.77 |
1450915200000 | 246.77 |
1451001600000 | 246.78 |
1451260800000 | 246.36 |
1451347200000 | 249.39 |
1451433600000 | 248.27 |
1451520000000 | 245.16 |
1451865600000 | 237.8 |
1451952000000 | 237.44 |
1452038400000 | 233.72 |
1452124800000 | 228.3 |
1452211200000 | 225.12 |
1452470400000 | 224.14 |
1452556800000 | 227.79 |
1452643200000 | 225.2 |
1452729600000 | 225.56 |
1452816000000 | 219.22 |
1453075200000 | 219.59 |
1453161600000 | 222.03 |
1453248000000 | 216.11 |
1453334400000 | 219.46 |
1453420800000 | 225.82 |
1453680000000 | 224.02 |
1453766400000 | 225.66 |
1453852800000 | 225.55 |
1453939200000 | 224.21 |
1454025600000 | 233.64 |
1454284800000 | 234.53 |
1454371200000 | 228.49 |
1454457600000 | 224.99 |
1454544000000 | 224.62 |
1454630400000 | 220.27 |
1454889600000 | 212.55 |
1454976000000 | 211.47 |
1455062400000 | 212.19 |
1455148800000 | 204.2 |
1455235200000 | 209.33 |
1455494400000 | 214.7 |
1455580800000 | 215.57 |
1455667200000 | 220.9 |
1455753600000 | 219.44 |
1455840000000 | 217.61 |
1456099200000 | 220.63 |
1456185600000 | 216.67 |
1456272000000 | 213.74 |
1456358400000 | 219.94 |
1456444800000 | 222.5 |
1456704000000 | 219.12 |
1456790400000 | 224.9 |
1456876800000 | 225.67 |
1456963200000 | 225.69 |
1457049600000 | 227.38 |
1457308800000 | 226.83 |
1457395200000 | 223.58 |
1457481600000 | 225.02 |
1457568000000 | 225.65 |
1457654400000 | 230.12 |
1457913600000 | 230.53 |
1458000000000 | 227.63 |
1458086400000 | 229.82 |
1458172800000 | 227.59 |
1458259200000 | 228.92 |
1458518400000 | 229.11 |
1458604800000 | 229.1 |
1458691200000 | 229.85 |
1458777600000 | 228.62 |
1458864000000 | 228.62 |
1459123200000 | 230.36 |
1459209600000 | 232.24 |
1459296000000 | 233.56 |
1459382400000 | 232.67 |
1459468800000 | 232.3 |
1459728000000 | 230.34 |
1459814400000 | 225.8 |
1459900800000 | 226.87 |
1459987200000 | 220.31 |
1460073600000 | 222.31 |
1460332800000 | 221.14 |
1460419200000 | 223.92 |
1460505600000 | 228.1 |
1460592000000 | 227.78 |
1460678400000 | 226.69 |
1460937600000 | 228.14 |
1461024000000 | 231.41 |
1461110400000 | 231.51 |
1461196800000 | 230.95 |
1461283200000 | 234.8 |
1461542400000 | 233.27 |
1461628800000 | 234.21 |
1461715200000 | 234.8 |
1461801600000 | 228.6 |
1461888000000 | 223.51 |
1462147200000 | 224.18 |
1462233600000 | 221.35 |
1462320000000 | 221.05 |
1462406400000 | 221.66 |
1462492800000 | 220.41 |
1462752000000 | 225.06 |
1462838400000 | 228.66 |
1462924800000 | 225.87 |
1463011200000 | 225.33 |
1463097600000 | 224.86 |
1463356800000 | 226.07 |
1463443200000 | 224.83 |
1463529600000 | 226.47 |
1463616000000 | 225.19 |
1463702400000 | 228.3 |
1463961600000 | 225.52 |
1464048000000 | 230.11 |
1464134400000 | 232.34 |
1464220800000 | 231.63 |
1464307200000 | 232.45 |
1464566400000 | 235.25 |
1464652800000 | 234.31 |
1464739200000 | 231.22 |
1464825600000 | 229.89 |
1464912000000 | 226.56 |
1465171200000 | 228.62 |
1465257600000 | 229 |
1465344000000 | 228.31 |
1465430400000 | 226.4 |
1465516800000 | 223.91 |
1465776000000 | 220.06 |
1465862400000 | 217.07 |
1465948800000 | 217.41 |
1466035200000 | 212.81 |
1466121600000 | 214.61 |
1466380800000 | 219.37 |
1466467200000 | 219.76 |
1466553600000 | 220.4 |
1466640000000 | 226.05 |
1466726400000 | 206.5 |
1466985600000 | 199.16 |
1467072000000 | 205.59 |
1467158400000 | 210.31 |
1467244800000 | 212.48 |
1467331200000 | 213.76 |
1467590400000 | 212.97 |
1467676800000 | 208.77 |
1467763200000 | 206.77 |
1467849600000 | 207.43 |
1467936000000 | 210.01 |
1468195200000 | 216.1 |
1468281600000 | 222.1 |
1468368000000 | 221.93 |
1468454400000 | 225.55 |
1468540800000 | 226.01 |
1468800000000 | 226.81 |
1468886400000 | 227 |
1468972800000 | 229.83 |
1469059200000 | 228.78 |
1469145600000 | 229.5 |
1469404800000 | 229.32 |
1469491200000 | 226.9 |
1469577600000 | 229.26 |
1469664000000 | 228.28 |
1469750400000 | 224.41 |
1470009600000 | 223.91 |
1470096000000 | 219.43 |
1470182400000 | 220 |
1470268800000 | 219.97 |
1470355200000 | 222.86 |
1470614400000 | 224.02 |
1470700800000 | 223.64 |
1470787200000 | 222.33 |
1470873600000 | 224.15 |
1470960000000 | 223.02 |
1471219200000 | 224.12 |
1471305600000 | 221.82 |
1471392000000 | 220.86 |
1471478400000 | 221.57 |
1471564800000 | 221.52 |
1471824000000 | 222.08 |
1471910400000 | 222.88 |
1471996800000 | 222.46 |
1472083200000 | 221.69 |
1472169600000 | 221.81 |
1472428800000 | 224.88 |
1472515200000 | 226.26 |
1472601600000 | 226.79 |
1472688000000 | 226.98 |
1472774400000 | 230.64 |
1473033600000 | 228.94 |
1473120000000 | 226.88 |
1473206400000 | 225.87 |
1473292800000 | 224.88 |
1473379200000 | 222.31 |
1473638400000 | 222.14 |
1473724800000 | 220.23 |
1473811200000 | 221.04 |
1473897600000 | 222.42 |
1473984000000 | 220.69 |
1474243200000 | 220.69 |
1474329600000 | 220.75 |
1474416000000 | 220.44 |
1474502400000 | 223.52 |
1474588800000 | 222.31 |
1474848000000 | 219.06 |
1474934400000 | 219.57 |
1475020800000 | 220.99 |
1475107200000 | 222.24 |
1475193600000 | 222.76 |
1475452800000 | 222.95 |
1475539200000 | 225.12 |
1475625600000 | 226.95 |
1475712000000 | 227.23 |
1475798400000 | 224.19 |
1476057600000 | 225.83 |
1476144000000 | 223.02 |
1476230400000 | 223.16 |
1476316800000 | 220.89 |
1476403200000 | 223.59 |
1476662400000 | 221.81 |
1476748800000 | 223.76 |
1476835200000 | 222.62 |
1476921600000 | 223.59 |
1477008000000 | 222.9 |
1477267200000 | 224.53 |
1477353600000 | 223.75 |
1477440000000 | 223.28 |
1477526400000 | 224.22 |
1477612800000 | 223.84 |
1477872000000 | 223.11 |
1477958400000 | 220.71 |
1478044800000 | 217.09 |
1478131200000 | 216.16 |
1478217600000 | 215.47 |
1478476800000 | 222.84 |
1478563200000 | 224.1 |
1478649600000 | 225.25 |
1478736000000 | 229.17 |
1478822400000 | 229.41 |
1479081600000 | 232.26 |
1479168000000 | 234.45 |
1479254400000 | 235.53 |
1479340800000 | 236.94 |
1479427200000 | 238.57 |
1479686400000 | 240.4 |
1479772800000 | 241.87 |
1479859200000 | 245.06 |
1479945600000 | 246.29 |
1480032000000 | 247.08 |
1480291200000 | 243.95 |
1480377600000 | 246.54 |
1480464000000 | 247.49 |
1480550400000 | 246.75 |
1480636800000 | 245.75 |
1480896000000 | 248.58 |
1480982400000 | 248.57 |
1481068800000 | 250.92 |
1481155200000 | 252.17 |
1481241600000 | 255.13 |
1481500800000 | 255.41 |
1481587200000 | 257.32 |
1481673600000 | 255.68 |
1481760000000 | 262.77 |
1481846400000 | 261.72 |
1482105600000 | 258.84 |
1482192000000 | 262.22 |
1482278400000 | 261.01 |
1482364800000 | 260.52 |
1482451200000 | 260.39 |
1482710400000 | 260.39 |
1482796800000 | 261.79 |
1482883200000 | 260.1 |
1482969600000 | 258.08 |
1483056000000 | 258.08 |
1483315200000 | 258.49 |
1483401600000 | 261.97 |
1483488000000 | 262.22 |
1483574400000 | 258.97 |
1483660800000 | 261.92 |
1483920000000 | 261.47 |
1484006400000 | 259.78 |
1484092800000 | 261.78 |
1484179200000 | 256.59 |
1484265600000 | 259.8 |
1484524800000 | 257.01 |
1484611200000 | 254.38 |
1484697600000 | 255.28 |
1484784000000 | 259.14 |
1484870400000 | 259.07 |
1485129600000 | 253.76 |
1485216000000 | 255.94 |
1485302400000 | 258.83 |
1485388800000 | 260.55 |
1485475200000 | 261.69 |
1485734400000 | 257.53 |
1485820800000 | 254.65 |
1485907200000 | 256.75 |
1485993600000 | 254.38 |
1486080000000 | 256.18 |
1486339200000 | 254.66 |
1486425600000 | 254.67 |
1486512000000 | 254.44 |
1486598400000 | 258.38 |
1486684800000 | 260.31 |
1486944000000 | 262.39 |
1487030400000 | 264.19 |
1487116800000 | 266.49 |
1487203200000 | 263.88 |
1487289600000 | 262.71 |
1487548800000 | 263.51 |
1487635200000 | 265.51 |
1487721600000 | 265.01 |
1487808000000 | 263.37 |
1487894400000 | 262.65 |
1488153600000 | 262.66 |
1488240000000 | 261.67 |
1488326400000 | 269.04 |
1488412800000 | 269.28 |
1488499200000 | 269.71 |
1488758400000 | 267.56 |
1488844800000 | 267.45 |
1488931200000 | 269.22 |
1489017600000 | 270.1 |
1489104000000 | 271.81 |
1489363200000 | 271.58 |
1489449600000 | 270.61 |
1489536000000 | 272.39 |
1489622400000 | 269.84 |
1489708800000 | 268.87 |
1489968000000 | 268.37 |
1490054400000 | 264.64 |
1490140800000 | 262.77 |
1490227200000 | 263.32 |
1490313600000 | 263.08 |
1490572800000 | 261.99 |
1490659200000 | 262.86 |
1490745600000 | 263.7 |
1490832000000 | 265.09 |
1490918400000 | 265.21 |
1491177600000 | 263.09 |
1491264000000 | 262.18 |
1491350400000 | 263 |
1491436800000 | 262.79 |
1491523200000 | 262.33 |
1491782400000 | 263.25 |
1491868800000 | 259.87 |
1491955200000 | 258.77 |
1492041600000 | 257.11 |
1492128000000 | 257.11 |
1492387200000 | 256.9 |
1492473600000 | 256.83 |
1492560000000 | 257.9 |
1492646400000 | 260.76 |
1492732800000 | 259.7 |
1492992000000 | 266.28 |
1493078400000 | 270.29 |
1493164800000 | 272.02 |
1493251200000 | 271.58 |
1493337600000 | 271.86 |
1493596800000 | 272.23 |
1493683200000 | 274.78 |
1493769600000 | 275.02 |
1493856000000 | 277.19 |
1493942400000 | 278.19 |
1494201600000 | 277.34 |
1494288000000 | 280.98 |
1494374400000 | 281.22 |
1494460800000 | 279.38 |
1494547200000 | 278.86 |
1494806400000 | 281.4 |
1494892800000 | 280.51 |
1494979200000 | 272.36 |
1495065600000 | 271.71 |
1495152000000 | 274.84 |
1495411200000 | 275.34 |
1495497600000 | 275.82 |
1495584000000 | 278.47 |
1495670400000 | 279.9 |
1495756800000 | 277.92 |
1496016000000 | 278.04 |
1496102400000 | 277.23 |
1496188800000 | 276.98 |
1496275200000 | 280.52 |
1496361600000 | 279.93 |
1496620800000 | 279.44 |
1496707200000 | 275.3 |
1496793600000 | 275.91 |
1496880000000 | 278.02 |
1496966400000 | 278.91 |
1497225600000 | 275.64 |
1497312000000 | 277.74 |
1497398400000 | 275.98 |
1497484800000 | 277.99 |
1497571200000 | 279.59 |
1497830400000 | 283.82 |
1497916800000 | 282.75 |
1498003200000 | 282.98 |
1498089600000 | 282.72 |
1498176000000 | 283.06 |
1498435200000 | 283.66 |
1498521600000 | 283.84 |
1498608000000 | 285.93 |
1498694400000 | 284.08 |
1498780800000 | 284.18 |
1499040000000 | 286.96 |
1499126400000 | 286.02 |
1499212800000 | 287.54 |
1499299200000 | 285.76 |
1499385600000 | 288.95 |
1499644800000 | 289.92 |
1499731200000 | 289.98 |
1499817600000 | 289.35 |
1499904000000 | 290.65 |
1499990400000 | 290.43 |
1500249600000 | 291.07 |
1500336000000 | 288.44 |
1500422400000 | 289.12 |
1500508800000 | 290.13 |
1500595200000 | 287.52 |
1500854400000 | 286.34 |
1500940800000 | 288.73 |
1501027200000 | 289.92 |
1501113600000 | 288.53 |
1501200000000 | 286.77 |
1501459200000 | 286.03 |
1501545600000 | 286.72 |
1501632000000 | 287.39 |
1501718400000 | 287.09 |
1501804800000 | 289.38 |
1502064000000 | 290.01 |
1502150400000 | 289.05 |
1502236800000 | 286.8 |
1502323200000 | 281.3 |
1502409600000 | 280.53 |
1502668800000 | 284.49 |
1502755200000 | 286.48 |
1502841600000 | 288.36 |
1502928000000 | 282.73 |
1503014400000 | 278.61 |
1503273600000 | 279.16 |
1503360000000 | 283.16 |
1503446400000 | 280.88 |
1503532800000 | 281.76 |
1503619200000 | 282.37 |
1503878400000 | 282.91 |
1503964800000 | 281.23 |
1504051200000 | 285.56 |
1504137600000 | 287.36 |
1504224000000 | 288.8 |
1504483200000 | 286.87 |
1504569600000 | 284.13 |
1504656000000 | 285 |
1504742400000 | 286.12 |
1504828800000 | 285 |
1505088000000 | 290.93 |
1505174400000 | 294.64 |
1505260800000 | 295.7 |
1505347200000 | 295.51 |
1505433600000 | 297.31 |
1505692800000 | 299.37 |
1505779200000 | 299.33 |
1505865600000 | 299.31 |
1505952000000 | 300.93 |
1506038400000 | 300.66 |
1506297600000 | 298.86 |
1506384000000 | 299.09 |
1506470400000 | 300.75 |
1506556800000 | 302.02 |
1506643200000 | 303.34 |
1506902400000 | 304.59 |
1506988800000 | 305.52 |
1507075200000 | 305.85 |
1507161600000 | 305.61 |
1507248000000 | 305.85 |
1507507200000 | 305.79 |
1507593600000 | 305.31 |
1507680000000 | 306.46 |
1507766400000 | 306.74 |
1507852800000 | 306.2 |
1508112000000 | 305.04 |
1508198400000 | 306.66 |
1508284800000 | 309.37 |
1508371200000 | 308.99 |
1508457600000 | 311.68 |
1508716800000 | 312.14 |
1508803200000 | 312.74 |
1508889600000 | 311.5 |
1508976000000 | 313.12 |
1509062400000 | 313.16 |
1509321600000 | 311.16 |
1509408000000 | 313.51 |
1509494400000 | 315.16 |
1509580800000 | 314.31 |
1509667200000 | 315.53 |
1509926400000 | 315.21 |
1510012800000 | 314.6 |
1510099200000 | 313.29 |
1510185600000 | 310.97 |
1510272000000 | 310.27 |
1510531200000 | 310.22 |
1510617600000 | 310.61 |
1510704000000 | 308.27 |
1510790400000 | 310.56 |
1510876800000 | 308.57 |
1511136000000 | 309.74 |
1511222400000 | 311.52 |
1511308800000 | 308.5 |
1511395200000 | 307.87 |
1511481600000 | 309.91 |
1511740800000 | 307.87 |
1511827200000 | 310.56 |
1511913600000 | 311.75 |
1512000000000 | 314.32 |
1512086400000 | 314.82 |
1512345600000 | 314.89 |
1512432000000 | 314.12 |
1512518400000 | 312.35 |
1512604800000 | 314.75 |
1512691200000 | 318.79 |
1512950400000 | 319.08 |
1513036800000 | 320.04 |
1513123200000 | 318.71 |
1513209600000 | 316.37 |
1513296000000 | 317.76 |
1513555200000 | 320.15 |
1513641600000 | 321.1 |
1513728000000 | 322.16 |
1513814400000 | 322.77 |
1513900800000 | 321.89 |
1514160000000 | 321.89 |
1514246400000 | 321.79 |
1514332800000 | 322.72 |
1514419200000 | 322.04 |
1514505600000 | 320.62 |
1514851200000 | 320.6 |
1514937600000 | 323.9 |
1515024000000 | 327.35 |
1515110400000 | 331.62 |
1515369600000 | 330.73 |
1515456000000 | 329.69 |
1515542400000 | 325.84 |
1515628800000 | 327.01 |
1515715200000 | 329.81 |
1515974400000 | 328.57 |
1516060800000 | 328.33 |
1516147200000 | 331.61 |
1516233600000 | 332.7 |
1516320000000 | 334.07 |
1516579200000 | 336.32 |
1516665600000 | 336.52 |
1516752000000 | 332.25 |
1516838400000 | 331.01 |
1516924800000 | 335.28 |
1517184000000 | 335.01 |
1517270400000 | 330.51 |
1517356800000 | 331.78 |
1517443200000 | 331.91 |
1517529600000 | 328.99 |
1517788800000 | 318.25 |
1517875200000 | 315.65 |
1517961600000 | 317.23 |
1518048000000 | 307.33 |
1518134400000 | 307.89 |
1518393600000 | 311.38 |
1518480000000 | 308.85 |
1518566400000 | 311.83 |
1518652800000 | 314.44 |
1518739200000 | 315.02 |
1518998400000 | 315.14 |
1519084800000 | 316.53 |
1519171200000 | 317.1 |
1519257600000 | 314.76 |
1519344000000 | 317.12 |
1519603200000 | 321.24 |
1519689600000 | 320.34 |
1519776000000 | 314.3 |
1519862400000 | 310.18 |
1519948800000 | 305.77 |
1520208000000 | 309.7 |
1520294400000 | 311.96 |
1520380800000 | 312.18 |
1520467200000 | 313.57 |
1520553600000 | 320.2 |
1520812800000 | 318.66 |
1520899200000 | 317.77 |
1520985600000 | 315.31 |
1521072000000 | 315.46 |
1521158400000 | 315.51 |
1521417600000 | 311.65 |
1521504000000 | 314.37 |
1521590400000 | 313.23 |
1521676800000 | 302.91 |
1521763200000 | 296.71 |
1522022400000 | 302.63 |
1522108800000 | 301.8 |
1522195200000 | 302.04 |
1522281600000 | 305.26 |
1522368000000 | 305.26 |
1522627200000 | 300.85 |
1522713600000 | 302.93 |
1522800000000 | 304.88 |
1522886400000 | 309.95 |
1522972800000 | 304.64 |
1523232000000 | 305.92 |
1523318400000 | 311.4 |
1523404800000 | 308.62 |
1523491200000 | 312.51 |
1523577600000 | 312.62 |
1523836800000 | 313.28 |
1523923200000 | 316.17 |
1524009600000 | 316.79 |
1524096000000 | 315.43 |
1524182400000 | 313.93 |
1524441600000 | 316.18 |
1524528000000 | 316.28 |
1524614400000 | 316.2 |
1524700800000 | 319.35 |
1524787200000 | 319.71 |
1525046400000 | 319.2 |
1525132800000 | 320.17 |
1525219200000 | 320.19 |
1525305600000 | 316.66 |
1525392000000 | 319.62 |
1525651200000 | 320.82 |
1525737600000 | 320.75 |
1525824000000 | 323.65 |
1525910400000 | 325.73 |
1525996800000 | 326.71 |
1526256000000 | 327.87 |
1526342400000 | 327.51 |
1526428800000 | 328.69 |
1526515200000 | 331.09 |
1526601600000 | 330.02 |
1526860800000 | 333.07 |
1526947200000 | 332.49 |
1527033600000 | 328.72 |
1527120000000 | 325.9 |
1527206400000 | 326.39 |
1527465600000 | 326.03 |
1527552000000 | 320.02 |
1527638400000 | 323.25 |
1527724800000 | 320.71 |
1527811200000 | 327.18 |
1528070400000 | 329.45 |
1528156800000 | 330.07 |
1528243200000 | 333.93 |
1528329600000 | 332.56 |
1528416000000 | 330.72 |
1528675200000 | 333.84 |
1528761600000 | 335.21 |
1528848000000 | 335.27 |
1528934400000 | 335.47 |
1529020800000 | 335.38 |
1529280000000 | 333.29 |
1529366400000 | 328.35 |
1529452800000 | 328.95 |
1529539200000 | 326.75 |
1529625600000 | 327.8 |
1529884800000 | 321.94 |
1529971200000 | 322.48 |
1530057600000 | 321.81 |
1530144000000 | 321.34 |
1530230400000 | 325.44 |
1530489600000 | 324.13 |
1530576000000 | 324.27 |
1530662400000 | 323.58 |
1530748800000 | 326.87 |
1530835200000 | 329.72 |
1531094400000 | 333.27 |
1531180800000 | 335.77 |
1531267200000 | 332.89 |
1531353600000 | 339.49 |
1531440000000 | 339.97 |
1531699200000 | 339.69 |
1531785600000 | 342.25 |
1531872000000 | 343.72 |
1531958400000 | 342.85 |
1532044800000 | 339.83 |
1532304000000 | 338.13 |
1532390400000 | 338.6 |
1532476800000 | 339.74 |
1532563200000 | 340.5 |
1532649600000 | 337.93 |
1532908800000 | 336.29 |
1532995200000 | 340.51 |
1533081600000 | 339.48 |
1533168000000 | 337.46 |
1533254400000 | 338.02 |
1533513600000 | 338.77 |
1533600000000 | 339.87 |
1533686400000 | 339.24 |
1533772800000 | 339.03 |
1533859200000 | 333.84 |
1534118400000 | 333.29 |
1534204800000 | 334.91 |
1534291200000 | 329.3 |
1534377600000 | 333.62 |
1534464000000 | 332.94 |
1534723200000 | 334.72 |
1534809600000 | 337.16 |
1534896000000 | 338.74 |
1534982400000 | 340.91 |
1535068800000 | 342.8 |
1535328000000 | 345.29 |
1535414400000 | 346.58 |
1535500800000 | 349.8 |
1535587200000 | 347.05 |
1535673600000 | 344.57 |
1535932800000 | 344.95 |
1536019200000 | 343.36 |
1536105600000 | 341.78 |
1536192000000 | 338.89 |
1536278400000 | 338.57 |
1536537600000 | 340.25 |
1536624000000 | 340.97 |
1536710400000 | 341.33 |
1536796800000 | 345.4 |
1536883200000 | 347.24 |
1537142400000 | 345.69 |
1537228800000 | 348.48 |
1537315200000 | 348.63 |
1537401600000 | 352.74 |
1537488000000 | 354.61 |
1537747200000 | 353.65 |
1537833600000 | 355.02 |
1537920000000 | 355.55 |
1538006400000 | 356.44 |
1538092800000 | 356.25 |
1538352000000 | 358.46 |
1538438400000 | 355.66 |
1538524800000 | 357.15 |
1538611200000 | 351.2 |
1538697600000 | 348.71 |
1538956800000 | 343.47 |
1539043200000 | 343.22 |
1539129600000 | 331.73 |
1539216000000 | 324.11 |
1539302400000 | 327.51 |
1539561600000 | 324.99 |
1539648000000 | 333.75 |
1539734400000 | 331.51 |
1539820800000 | 328.12 |
1539907200000 | 325.69 |
1540166400000 | 326.14 |
1540252800000 | 320.07 |
1540339200000 | 313.3 |
1540425600000 | 317.81 |
1540512000000 | 310.76 |
1540771200000 | 313.27 |
1540857600000 | 316.64 |
1540944000000 | 321.26 |
1541030400000 | 325.41 |
1541116800000 | 326.06 |
1541376000000 | 326.73 |
1541462400000 | 328.48 |
1541548800000 | 334.76 |
1541635200000 | 335.55 |
1541721600000 | 332.28 |
1541980800000 | 325.56 |
1542067200000 | 328.05 |
1542153600000 | 326.32 |
1542240000000 | 326.54 |
1542326400000 | 325.42 |
1542585600000 | 319.28 |
1542672000000 | 314.71 |
1542758400000 | 317.84 |
1542844800000 | 317.15 |
1542931200000 | 316.17 |
1543190400000 | 322.96 |
1543276800000 | 323.53 |
1543363200000 | 329.64 |
1543449600000 | 327.75 |
1543536000000 | 330.14 |
1543795200000 | 335.07 |
1543881600000 | 325.61 |
1543968000000 | 324.18 |
1544054400000 | 318.65 |
1544140800000 | 314.32 |
1544400000000 | 313.94 |
1544486400000 | 316.0299 |
1544572800000 | 319.63 |
1544659200000 | 320.4 |
1544745600000 | 314.49 |
1545004800000 | 308.14 |
1545091200000 | 306.67 |
1545177600000 | 303.82 |
1545264000000 | 297.06 |
1545350400000 | 291.27 |
1545609600000 | 285.13 |
1545696000000 | 285.13 |
1545782400000 | 293.18 |
1545868800000 | 295.14 |
1545955200000 | 296.19 |
1546214400000 | 296.82 |
1546387200000 | 294.17 |
1546473600000 | 283.24 |
1546560000000 | 294.36 |
1546819200000 | 297.39 |
1546905600000 | 300.97 |
1546992000000 | 302.77 |
1547078400000 | 304.4 |
1547164800000 | 304.92 |
1547424000000 | 302.75 |
1547510400000 | 305.6 |
1547596800000 | 306.7 |
1547683200000 | 308.5899 |
1547769600000 | 315.62 |
1548028800000 | 315.3399 |
1548115200000 | 311.89 |
1548201600000 | 313.26 |
1548288000000 | 315.01 |
1548374400000 | 317.72 |
1548633600000 | 313.71 |
1548720000000 | 313.7799 |
1548806400000 | 318.11 |
1548892800000 | 317.65 |
1548979200000 | 318.65 |
1549238400000 | 323.67 |
1549324800000 | 325.49 |
1549411200000 | 326.06 |
1549497600000 | 321.85 |
1549584000000 | 321.35 |
1549843200000 | 324.19 |
1549929600000 | 328.35 |
1550016000000 | 331.1 |
1550102400000 | 330.26 |
1550188800000 | 333.13 |
1550448000000 | 333.96 |
1550534400000 | 334.01 |
1550620800000 | 336 |
1550707200000 | 335.08 |
1550793600000 | 337.98 |
1551052800000 | 338.91 |
1551139200000 | 338.7 |
1551225600000 | 338.64 |
1551312000000 | 338.95 |
1551398400000 | 343.27 |
1551657600000 | 341.15 |
1551744000000 | 341.14 |
1551830400000 | 338.67 |
1551916800000 | 334.89 |
1552003200000 | 332.12 |
1552262400000 | 336.38 |
1552348800000 | 338.25 |
1552435200000 | 340.69 |
1552521600000 | 343.13 |
1552608000000 | 345.58 |
1552867200000 | 345.7 |
1552953600000 | 346.9 |
1553040000000 | 344.13 |
1553126400000 | 344.46 |
1553212800000 | 334.75 |
1553472000000 | 335.33 |
1553558400000 | 338.94 |
1553644800000 | 336.91 |
1553731200000 | 338.51 |
1553817600000 | 342.42 |
1554076800000 | 347.64 |
1554163200000 | 348.01 |
1554249600000 | 351.33 |
1554336000000 | 351.06 |
1554422400000 | 352.86 |
1554681600000 | 352.39 |
1554768000000 | 349.18 |
1554854400000 | 350.02 |
1554940800000 | 351.9 |
1555027200000 | 354.73 |
1555286400000 | 355.27 |
1555372800000 | 354.8 |
1555459200000 | 353.95 |
1555545600000 | 353.65 |
1555632000000 | 353.65 |
1555891200000 | 353.71 |
1555977600000 | 355.61 |
1556064000000 | 355.9 |
1556150400000 | 353.61 |
1556236800000 | 354.55 |
1556496000000 | 355.38 |
1556582400000 | 355.3399 |
1556668800000 | 352.98 |
1556755200000 | 352.64 |
1556841600000 | 353.57 |
1557100800000 | 350.68 |
1557187200000 | 343.86 |
1557273600000 | 343.25 |
1557360000000 | 338.86 |
1557446400000 | 340.4 |
1557705600000 | 331.62 |
1557792000000 | 336.2 |
1557878400000 | 338 |
1557964800000 | 343.02 |
1558051200000 | 341.48 |
1558310400000 | 338.64 |
1558396800000 | 344.01 |
1558483200000 | 342.08 |
1558569600000 | 335.55 |
1558656000000 | 335.87 |
1558915200000 | 336.48 |
1559001600000 | 334.13 |
1559088000000 | 330.38 |
1559174400000 | 333.37 |
1559260800000 | 326.39 |
1559520000000 | 325.92 |
1559606400000 | 331.47 |
1559692800000 | 333.21 |
1559779200000 | 335.05 |
1559865600000 | 339.31 |
1560124800000 | 342.36 |
1560211200000 | 343.63 |
1560297600000 | 342.36 |
1560384000000 | 342.83 |
1560470400000 | 340.44 |
1560729600000 | 341.35 |
1560816000000 | 345.08 |
1560902400000 | 346.47 |
1560988800000 | 348.21 |
1561075200000 | 348.05 |
1561334400000 | 346.85 |
1561420800000 | 343.02 |
1561507200000 | 344.67 |
1561593600000 | 346.08 |
1561680000000 | 347.99 |
1561939200000 | 352.43 |
1562025600000 | 352.27 |
1562112000000 | 353.72 |
1562198400000 | 354.01 |
1562284800000 | 353.5299 |
1562544000000 | 353.04 |
1562630400000 | 352.76 |
1562716800000 | 353.15 |
1562803200000 | 354.16 |
1562889600000 | 354.91 |
1563148800000 | 355.47 |
1563235200000 | 355.61 |
1563321600000 | 354.36 |
1563408000000 | 354.06 |
1563494400000 | 352.71 |
1563753600000 | 353.91 |
1563840000000 | 356.93 |
1563926400000 | 359.11 |
1564012800000 | 358.31 |
1564099200000 | 359.83 |
1564358400000 | 360.11 |
1564444800000 | 356.94 |
1564531200000 | 354.04 |
1564617600000 | 352.1 |
1564704000000 | 341.57 |
1564963200000 | 330.63 |
1565049600000 | 333.89 |
1565136000000 | 333.39 |
1565222400000 | 340.83 |
1565308800000 | 335.65 |
1565568000000 | 331.83 |
1565654400000 | 339.72 |
1565740800000 | 328.3399 |
1565827200000 | 328.52 |
1565913600000 | 334.07 |
1566172800000 | 338.26 |
1566259200000 | 335.64 |
1566345600000 | 340.29 |
1566432000000 | 338.66 |
1566518400000 | 330.87 |
1566777600000 | 333.11 |
1566864000000 | 332.97 |
1566950400000 | 333.35 |
1567036800000 | 338.81 |
1567123200000 | 338.64 |
1567382400000 | 338.76 |
1567468800000 | 334.91 |
1567555200000 | 340.41 |
1567641600000 | 348.97 |
1567728000000 | 349.23 |
1567987200000 | 348.97 |
1568073600000 | 347.9 |
1568160000000 | 351.23 |
1568246400000 | 353.3 |
1568332800000 | 354.57 |
1568592000000 | 351.25 |
1568678400000 | 353.43 |
1568764800000 | 352.75 |
1568851200000 | 352.8 |
1568937600000 | 350.64 |
1569196800000 | 347.91 |
1569283200000 | 346.33 |
1569369600000 | 347.0299 |
1569456000000 | 347.4 |
1569542400000 | 347.79 |
1569801600000 | 349.14 |
1569888000000 | 344.65 |
1569974400000 | 335.8399 |
1570060800000 | 336.25 |
1570147200000 | 341.14 |
1570406400000 | 341.39 |
1570492800000 | 336.29 |
1570579200000 | 340.63 |
1570665600000 | 345.48 |
1570752000000 | 354.04 |
1571011200000 | 352.44 |
1571097600000 | 358.41 |
1571184000000 | 357.22 |
1571270400000 | 357.72 |
1571356800000 | 356.41 |
1571616000000 | 359.12 |
1571702400000 | 358.22 |
1571788800000 | 357.33 |
1571875200000 | 359.65 |
1571961600000 | 362.32 |
1572220800000 | 366.12 |
1572307200000 | 365.5 |
1572393600000 | 366.75 |
1572480000000 | 362.65 |
1572566400000 | 366.08 |
1572825600000 | 369.42 |
1572912000000 | 370.49 |
1572998400000 | 370.76 |
1573084800000 | 373.74 |
1573171200000 | 373.39 |
1573430400000 | 373.17 |
1573516800000 | 374.32 |
1573603200000 | 372.55 |
1573689600000 | 371.75 |
1573776000000 | 376.07 |
1574035200000 | 375.52 |
1574121600000 | 375.5299 |
1574208000000 | 374.48 |
1574294400000 | 372.69 |
1574380800000 | 373.74 |
1574640000000 | 379.05 |
1574726400000 | 380.62 |
1574812800000 | 383.06 |
1574899200000 | 383.7799 |
1574985600000 | 382.55 |
1575244800000 | 377.08 |
1575331200000 | 372.64 |
1575417600000 | 376.57 |
1575504000000 | 376.9 |
1575590400000 | 379.7 |
1575849600000 | 379.1 |
1575936000000 | 379.1 |
1576022400000 | 380.6 |
1576108800000 | 386.14 |
1576195200000 | 389.29 |
1576454400000 | 394.31 |
1576540800000 | 393.18 |
1576627200000 | 392.64 |
1576713600000 | 392.64 |
1576800000000 | 395.38 |
1577059200000 | 395.19 |
1577145600000 | 395.39 |
1577232000000 | 395.39 |
1577318400000 | 397.41 |
1577404800000 | 398.55 |
1577664000000 | 393.98 |
1577750400000 | 393.54 |
1577923200000 | 395.36 |
1578009600000 | 391.33 |
1578268800000 | 392.24 |
1578355200000 | 392.89 |
1578441600000 | 394.76 |
1578528000000 | 400.81 |
1578614400000 | 400.61 |
1578873600000 | 403.73 |
1578960000000 | 404.68 |
1579046400000 | 405.7799 |
1579132800000 | 408.42 |
1579219200000 | 410.27 |
1579478400000 | 409.85 |
1579564800000 | 408.05 |
1579651200000 | 409.14 |
1579737600000 | 405.81 |
1579824000000 | 405.19 |
1580083200000 | 394.95 |
1580169600000 | 399.43 |
1580256000000 | 398.39 |
1580342400000 | 395.5899 |
1580428800000 | 388.16 |
1580688000000 | 392.82 |
1580774400000 | 401.83 |
1580860800000 | 409.15 |
1580947200000 | 411.75 |
1581033600000 | 407.73 |
1581292800000 | 409.04 |
1581379200000 | 411.7799 |
1581465600000 | 415.24 |
1581552000000 | 413.25 |
1581638400000 | 414.41 |
1581897600000 | 415.3 |
1581984000000 | 413.67 |
1582070400000 | 421.34 |
1582156800000 | 422.82 |
1582243200000 | 418.05 |
1582502400000 | 399.63 |
1582588800000 | 387.15 |
1582675200000 | 388.2799 |
1582761600000 | 372.94 |
1582848000000 | 360.0899 |
1583107200000 | 372.05 |
1583193600000 | 366.21 |
1583280000000 | 376.93 |
1583366400000 | 366.5 |
1583452800000 | 355.66 |
1583712000000 | 323.43 |
1583798400000 | 335.82 |
1583884800000 | 328.02 |
1583971200000 | 296.86 |
1584057600000 | 321.69 |
1584316800000 | 287.1 |
1584403200000 | 304.66 |
1584489600000 | 291.16 |
1584576000000 | 297.32 |
1584662400000 | 294.4 |
1584921600000 | 286.67 |
1585008000000 | 314.26 |
1585094400000 | 320.46 |
1585180800000 | 333.21 |
1585267200000 | 318.05 |
1585526400000 | 327.1 |
1585612800000 | 323.54 |
1585699200000 | 308.46 |
1585785600000 | 315.29 |
1585872000000 | 312.52 |
1586131200000 | 333.06 |
1586217600000 | 334.22 |
1586304000000 | 340.95 |
1586390400000 | 344.17 |
1586476800000 | 344.17 |
1586736000000 | 339.73 |
1586822400000 | 346.56 |
1586908800000 | 337.3399 |
1586995200000 | 340.81 |
1587081600000 | 350.27 |
1587340800000 | 347.89 |
1587427200000 | 334.81 |
1587513600000 | 342.57 |
1587600000000 | 342 |
1587686400000 | 343.5899 |
1587945600000 | 349.33 |
1588032000000 | 349.19 |
1588118400000 | 356.48 |
1588204800000 | 352.76 |
1588291200000 | 345.48 |
1588550400000 | 342.73 |
1588636800000 | 345.96 |
1588723200000 | 343.21 |
1588809600000 | 349.62 |
1588896000000 | 353.77 |
1589155200000 | 357.55 |
1589241600000 | 352.39 |
1589328000000 | 345.65 |
1589414400000 | 345.48 |
1589500800000 | 348.23 |
1589760000000 | 359.0899 |
1589846400000 | 360.36 |
1589932800000 | 364.64 |
1590019200000 | 362.33 |
1590105600000 | 360.47 |
1590364800000 | 363.45 |
1590451200000 | 367.46 |
1590537600000 | 370.9 |
1590624000000 | 373.32 |
1590710400000 | 375.33 |
1590969600000 | 376.0899 |
1591056000000 | 384.36 |
1591142400000 | 392.0299 |
1591228800000 | 392.45 |
1591315200000 | 404.02 |
1591574400000 | 399.98 |
1591660800000 | 394.01 |
1591747200000 | 391.93 |
1591833600000 | 370.45 |
1591920000000 | 374.4 |
1592179200000 | 375.37 |
1592265600000 | 383.3 |
1592352000000 | 383.75 |
1592438400000 | 381.16 |
1592524800000 | 382.8 |
1592784000000 | 383.38 |
1592870400000 | 385.15 |
1592956800000 | 377.68 |
1593043200000 | 381.87 |
1593129600000 | 378.54 |
1593388800000 | 382.5299 |
1593475200000 | 388.7 |
1593561600000 | 388.55 |
1593648000000 | 392.9 |
1593734400000 | 392.19 |
1593993600000 | 398.04 |
1594080000000 | 394.64 |
1594166400000 | 395.75 |
1594252800000 | 393.9 |
1594339200000 | 393.75 |
1594598400000 | 395.3 |
1594684800000 | 397.62 |
1594771200000 | 400.66 |
1594857600000 | 399.57 |
1594944000000 | 402.15 |
1595203200000 | 406.26 |
1595289600000 | 406.3399 |
1595376000000 | 408.97 |
1595462400000 | 405.85 |
1595548800000 | 396.42 |
1595808000000 | 398.63 |
1595894400000 | 395.58 |
1595980800000 | 399.8399 |
1596067200000 | 396.89 |
1596153600000 | 399.14 |
1596412800000 | 404.2799 |
1596499200000 | 404.43 |
1596585600000 | 406.74 |
1596672000000 | 405.74 |
1596758400000 | 407.47 |
1597017600000 | 406.7 |
1597104000000 | 409.38 |
1597190400000 | 417.22 |
1597276800000 | 415.7799 |
1597363200000 | 412.4 |
1597622400000 | 413.95 |
1597708800000 | 411.8 |
1597795200000 | 412.43 |
1597881600000 | 411.61 |
1597968000000 | 411.23 |
1598227200000 | 415.12 |
1598313600000 | 419.53 |
1598400000000 | 421.14 |
1598486400000 | 421.43 |
1598572800000 | 420.35 |
1598832000000 | 422.39 |
1598918400000 | 423.31 |
1599004800000 | 430.81 |
1599091200000 | 419.04 |
1599177600000 | 412.58 |
1599436800000 | 415.44 |
1599523200000 | 405.79 |
1599609600000 | 414.56 |
1599696000000 | 409.94 |
1599782400000 | 409.8399 |
1600041600000 | 413.33 |
1600128000000 | 414.89 |
1600214400000 | 411.14 |
1600300800000 | 407.77 |
1600387200000 | 404.42 |
1600646400000 | 396.74 |
1600732800000 | 399.42 |
1600819200000 | 396.62 |
1600905600000 | 395.63 |
1600992000000 | 400.01 |
1601251200000 | 407.27 |
1601337600000 | 408.49 |
1601424000000 | 409.05 |
1601510400000 | 411.8 |
1601596800000 | 407.2 |
1601856000000 | 416.05 |
1601942400000 | 412.54 |
1602028800000 | 418.9 |
1602115200000 | 421.25 |
1602201600000 | 423.54 |
1602460800000 | 426.48 |
1602547200000 | 425.75 |
1602633600000 | 422.42 |
1602720000000 | 417.87 |
1602806400000 | 421.26 |
1603065600000 | 418.12 |
1603152000000 | 418.46 |
1603238400000 | 411.92 |
1603324800000 | 413.46 |
1603411200000 | 414.21 |
1603670400000 | 404.12 |
1603756800000 | 400.3 |
1603843200000 | 386.92 |
1603929600000 | 389.18 |
1604016000000 | 385.21 |
1604275200000 | 390.93 |
1604361600000 | 399.17 |
1604448000000 | 408.7 |
1604534400000 | 414.08 |
1604620800000 | 413.68 |
1604880000000 | 429.38 |
1604966400000 | 427.15 |
1605052800000 | 431.51 |
1605139200000 | 426.02 |
1605225600000 | 427.67 |
1605484800000 | 431.74 |
1605571200000 | 429.01 |
1605657600000 | 424.5 |
1605744000000 | 425.29 |
1605830400000 | 424.25 |
1606089600000 | 428.18 |
1606176000000 | 433.31 |
1606262400000 | 432.2 |
1606348800000 | 431.56 |
1606435200000 | 433.37 |
1606694400000 | 433.48 |
1606780800000 | 438.83 |
1606867200000 | 439.93 |
1606953600000 | 437.63 |
1607040000000 | 443.23 |
1607299200000 | 441.48 |
1607385600000 | 442.41 |
1607472000000 | 440.9 |
1607558400000 | 440.5 |
1607644800000 | 436.54 |
1607904000000 | 438.66 |
1607990400000 | 440.6 |
1608076800000 | 442.53 |
1608163200000 | 444.91 |
1608249600000 | 445.86 |
1608508800000 | 440.8 |
1608595200000 | 442.47 |
1608681600000 | 442.33 |
1608768000000 | 443.96 |
1608854400000 | 443.96 |
1609113600000 | 447.81 |
1609200000000 | 448.16 |
1609286400000 | 447.97 |
1609372800000 | 448.85 |
1609718400000 | 448.07 |
1609804800000 | 446.91 |
1609891200000 | 450.94 |
1609977600000 | 458 |
1610064000000 | 461.06 |
1610323200000 | 460.77 |
1610409600000 | 459.97 |
1610496000000 | 458.86 |
1610582400000 | 457.86 |
1610668800000 | 455.05 |
1610928000000 | 454.25 |
1611014400000 | 459.21 |
1611100800000 | 460.65 |
1611187200000 | 462.55 |
1611273600000 | 459.8 |
1611532800000 | 459.79 |
1611619200000 | 459.15 |
1611705600000 | 449.47 |
1611792000000 | 453.73 |
1611878400000 | 447.43 |
1612137600000 | 454.67 |
1612224000000 | 460.69 |
1612310400000 | 459.35 |
1612396800000 | 465.64 |
1612483200000 | 465.99 |
1612742400000 | 468.95 |
1612828800000 | 466.97 |
1612915200000 | 467.34 |
1613001600000 | 471.8 |
1613088000000 | 475.98 |
1613347200000 | 479.52 |
1613433600000 | 479.99 |
1613520000000 | 476.95 |
1613606400000 | 474.61 |
1613692800000 | 474.11 |
1613952000000 | 467.12 |
1614038400000 | 465.78 |
1614124800000 | 471.94 |
1614211200000 | 466.77 |
1614297600000 | 464.15 |
1614556800000 | 473.24 |
1614643200000 | 471.25 |
1614729600000 | 466.97 |
1614816000000 | 461.4 |
1614902400000 | 465.92 |
1615161600000 | 468.16 |
1615248000000 | 476.91 |
1615334400000 | 478.42 |
1615420800000 | 485.02 |
1615507200000 | 484.8 |
1615766400000 | 489.05 |
1615852800000 | 490.5 |
1615939200000 | 490.39 |
1616025600000 | 486.44 |
1616112000000 | 485.12 |
1616371200000 | 488.97 |
1616457600000 | 485.36 |
1616544000000 | 484.08 |
1616630400000 | 487.11 |
1616716800000 | 499.34 |
1616976000000 | 499.52 |
1617062400000 | 499.7 |
1617148800000 | 503.04 |
1617235200000 | 508.95 |
1617321600000 | 508.95 |
1617580800000 | 511.49 |
1617667200000 | 510.24 |
1617753600000 | 509.36 |
1617840000000 | 512.51 |
1617926400000 | 517.71 |
1618185600000 | 515.58 |
1618272000000 | 516.88 |
1618358400000 | 515.29 |
1618444800000 | 520.17 |
1618531200000 | 523.2 |
1618790400000 | 517.33 |
1618876800000 | 515.04 |
1618963200000 | 520.12 |
1619049600000 | 517.8099 |
1619136000000 | 521.94 |
1619395200000 | 522.4299 |
1619481600000 | 524.25 |
1619568000000 | 524.17 |
1619654400000 | 525.47 |
1619740800000 | 521.37 |
1620000000000 | 522.97 |
1620086400000 | 518.5 |
1620172800000 | 521.91 |
1620259200000 | 524.3099 |
1620345600000 | 527.6 |
1620604800000 | 524.51 |
1620691200000 | 516.8099 |
1620777600000 | 512.14 |
1620864000000 | 517.96 |
1620950400000 | 524.89 |
1621209600000 | 523.12 |
1621296000000 | 521.45 |
1621382400000 | 517.25 |
1621468800000 | 525.76 |
1621555200000 | 527.0599 |
1621814400000 | 529.63 |
1621900800000 | 531.48 |
1621987200000 | 531.27 |
1622073600000 | 533.97 |
1622160000000 | 537.8099 |
1622419200000 | 534.29 |
1622505600000 | 534.17 |
1622592000000 | 536.08 |
1622678400000 | 536.14 |
1622764800000 | 538.33 |
1623024000000 | 538.25 |
1623110400000 | 539.64 |
1623196800000 | 540.64 |
1623283200000 | 543.96 |
1623369600000 | 545.48 |
1623628800000 | 548.41 |
1623715200000 | 548.64 |
1623801600000 | 546.55 |
1623888000000 | 546.61 |
1623974400000 | 539.34 |
1624233600000 | 545.17 |
1624320000000 | 549.65 |
1624406400000 | 547.9299 |
1624492800000 | 552.65 |
1624579200000 | 553.87 |
1624838400000 | 554.28 |
1624924800000 | 555.45 |
1625011200000 | 555.29 |
1625097600000 | 560.08 |
1625184000000 | 561.69 |
1625443200000 | 560.35 |
1625529600000 | 557.49 |
1625616000000 | 561.15 |
1625702400000 | 550.87 |
1625788800000 | 558.78 |
1626048000000 | 562.46 |
1626134400000 | 562.69 |
1626220800000 | 561.16 |
1626307200000 | 557.74 |
1626393600000 | 555.57 |
1626652800000 | 544.9 |
1626739200000 | 551.52 |
1626825600000 | 559.62 |
1626912000000 | 561.46 |
1626998400000 | 568.36 |
1627257600000 | 565.6 |
1627344000000 | 559.75 |
1627430400000 | 562.7 |
1627516800000 | 563.64 |
1627603200000 | 562.5599 |
1627862400000 | 561.34 |
1627948800000 | 562.46 |
1628035200000 | 566.98 |
1628121600000 | 569.16 |
1628208000000 | 569.9299 |
1628467200000 | 568.65 |
1628553600000 | 568.46 |
1628640000000 | 569.01 |
1628726400000 | 569.51 |
1628812800000 | 570.92 |
1629072000000 | 568.34 |
1629158400000 | 568.28 |
1629244800000 | 565.34 |
1629331200000 | 564.11 |
1629417600000 | 567.9299 |
1629676800000 | 573.28 |
1629763200000 | 572.64 |
1629849600000 | 574.22 |
1629936000000 | 571.95 |
1630022400000 | 575.47 |
1630281600000 | 577.17 |
1630368000000 | 575.16 |
1630454400000 | 577.02 |
1630540800000 | 578.86 |
1630627200000 | 577.01 |
1630886400000 | 579.78 |
1630972800000 | 577.24 |
1631059200000 | 573.78 |
1631145600000 | 568.92 |
1631232000000 | 567.49 |
1631491200000 | 567.39 |
1631577600000 | 565.75 |
1631664000000 | 564.35 |
1631750400000 | 566.44 |
1631836800000 | 562.19 |
1632096000000 | 552 |
1632182400000 | 552.65 |
1632268800000 | 557.69 |
1632355200000 | 567.95 |
1632441600000 | 567.85 |
1632700800000 | 564.3 |
1632787200000 | 551.84 |
1632873600000 | 554.19 |
1632960000000 | 549.32 |
1633046400000 | 548.88 |
1633305600000 | 541.35 |
1633392000000 | 549.42 |
1633478400000 | 546.13 |
1633564800000 | 555.26 |
1633651200000 | 555.5599 |
1633910400000 | 559.24 |
1633996800000 | 559.23 |
1634083200000 | 562.83 |
1634169600000 | 574.7 |
1634256000000 | 580.52 |
1634515200000 | 580.95 |
1634601600000 | 586.61 |
1634688000000 | 588.26 |
1634774400000 | 586.99 |
1634860800000 | 589.34 |
1635120000000 | 590.12 |
1635206400000 | 596.26 |
1635292800000 | 587.96 |
1635379200000 | 592.5 |
1635465600000 | 596.58 |
1635724800000 | 598.8 |
1635811200000 | 599.24 |
1635897600000 | 603.53 |
1635984000000 | 607.0599 |
1636070400000 | 604.3099 |
1636329600000 | 607.17 |
1636416000000 | 603.96 |
1636502400000 | 604.55 |
1636588800000 | 605.77 |
1636675200000 | 609.59 |
1636934400000 | 609.01 |
1637020800000 | 613.77 |
1637107200000 | 610.02 |
1637193600000 | 608.83 |
1637280000000 | 606.55 |
1637539200000 | 604.42 |
1637625600000 | 602.24 |
1637712000000 | 605.22 |
1637798400000 | 606.24 |
1637884800000 | 582.3099 |
1638144000000 | 591.28 |
1638230400000 | 580.1799 |
1638316800000 | 578.03 |
1638403200000 | 579.65 |
1638489600000 | 575.8 |
1638748800000 | 581.86 |
1638835200000 | 597.15 |
1638921600000 | 600.69 |
1639008000000 | 594.6 |
1639094400000 | 597.22 |
1639353600000 | 594.8099 |
1639440000000 | 588.6 |
1639526400000 | 598.72 |
1639612800000 | 598.27 |
1639699200000 | 592.45 |
1639958400000 | 582.88 |
1640044800000 | 595.14 |
1640131200000 | 603.08 |
1640217600000 | 607.71 |
1640304000000 | 607.95 |
1640563200000 | 618 |
1640649600000 | 617.88 |
1640736000000 | 620.76 |
1640822400000 | 620.48 |
1640908800000 | 619.5599 |
1641168000000 | 619.48 |
1641254400000 | 622.38 |
1641340800000 | 613.9 |
1641427200000 | 607.16 |
1641513600000 | 602.88 |
1641772800000 | 594.26 |
1641859200000 | 603.27 |
1641945600000 | 603.8 |
1642032000000 | 594.44 |
1642118400000 | 589.17 |
1642377600000 | 595.03 |
1642464000000 | 583.35 |
1642550400000 | 579.35 |
1642636800000 | 575.72 |
1642723200000 | 564.33 |
1642982400000 | 557.7 |
1643068800000 | 551.27 |
1643155200000 | 554.64 |
1643241600000 | 554.85 |
1643328000000 | 560.9299 |
1643587200000 | 571.0599 |
1643673600000 | 574.62 |
1643760000000 | 576.61 |
1643846400000 | 569.05 |
1643932800000 | 566.92 |
1644192000000 | 565.96 |
1644278400000 | 570.83 |
1644364800000 | 580.86 |
1644451200000 | 574.52 |
1644537600000 | 561.75 |
1644796800000 | 552.65 |
1644883200000 | 564.63 |
1644969600000 | 562.61 |
1645056000000 | 550.88 |
1645142400000 | 546.39 |
1645401600000 | 541.6 |
1645488000000 | 541.92 |
1645574400000 | 535.6799 |
1645660800000 | 535.71 |
1645747200000 | 550.89 |
1646006400000 | 548.29 |
1646092800000 | 535.25 |
1646179200000 | 545.16 |
1646265600000 | 540.9 |
1646352000000 | 527.5 |
1646611200000 | 517.72 |
1646697600000 | 514.09 |
1646784000000 | 534.96 |
1646870400000 | 528.75 |
1646956800000 | 530.09 |
1647216000000 | 536.65 |
1647302400000 | 544.62 |
1647388800000 | 561.97 |
1647475200000 | 569.9299 |
1647561600000 | 578.59 |
1647820800000 | 576.67 |
1647907200000 | 587.72 |
1647993600000 | 578.7 |
1648080000000 | 589.51 |
1648166400000 | 588.77 |
1648425600000 | 601.1799 |
1648512000000 | 610.14 |
1648598400000 | 603.49 |
1648684800000 | 592.42 |
1648771200000 | 599.45 |
1649030400000 | 602.08 |
1649116800000 | 599.26 |
1649203200000 | 594.96 |
1649289600000 | 597.88 |
1649376000000 | 600.0599 |
1649635200000 | 596.75 |
1649721600000 | 590.29 |
1649808000000 | 595.05 |
1649894400000 | 591.28 |
1649980800000 | 591.28 |
1650240000000 | 593.65 |
1650326400000 | 607.95 |
1650412800000 | 609 |
1650499200000 | 607.5 |
1650585600000 | 590.69 |
1650844800000 | 587.03 |
1650931200000 | 570.37 |
1651017600000 | 575.3099 |
1651104000000 | 598.47 |
1651190400000 | 580.76 |
1651449600000 | 581.8 |
1651536000000 | 582.1799 |
1651622400000 | 590.8099 |
1651708800000 | 576.91 |
1651795200000 | 571.49 |
1652054400000 | 553.78 |
1652140800000 | 555.39 |
1652227200000 | 553.92 |
1652313600000 | 542.84 |
1652400000000 | 559.34 |
1652659200000 | 556.63 |
1652745600000 | 571.29 |
1652832000000 | 552.3 |
1652918400000 | 545.27 |
1653004800000 | 551.29 |
1653264000000 | 558.45 |
1653350400000 | 549.92 |
1653436800000 | 555.89 |
1653523200000 | 563.62 |
1653609600000 | 575.24 |
1653868800000 | 581.44 |
1653955200000 | 578.13 |
1654041600000 | 576.87 |
1654128000000 | 586.08 |
1654214400000 | 583.8099 |
1654473600000 | 588.8 |
1654560000000 | 595.86 |
1654646400000 | 596.51 |
1654732800000 | 584.69 |
1654819200000 | 567.09 |
1655078400000 | 545.44 |
1655164800000 | 544.25 |
1655251200000 | 552.04 |
1655337600000 | 530.45 |
1655424000000 | 542.3 |
1655683200000 | 543.95 |
1655769600000 | 557.8099 |
1655856000000 | 556.39 |
1655942400000 | 552.01 |
1656028800000 | 572.02 |
1656288000000 | 573.5599 |
1656374400000 | 568.65 |
1656460800000 | 568.3 |
1656547200000 | 558.65 |
1656633600000 | 554.76 |
1656892800000 | 559.05 |
1656979200000 | 553.49 |
1657065600000 | 557.72 |
1657152000000 | 566.79 |
1657238400000 | 568.15 |
1657497600000 | 568.24 |
1657584000000 | 562.58 |
1657670400000 | 562.39 |
1657756800000 | 564.21 |
1657843200000 | 575.38 |
1658102400000 | 573.63 |
1658188800000 | 586.24 |
1658275200000 | 588.29 |
1658361600000 | 592.6799 |
1658448000000 | 584.24 |
1658707200000 | 585.87 |
1658793600000 | 579.74 |
1658880000000 | 591.86 |
1658966400000 | 589.22 |
1659052800000 | 592.69 |
1659312000000 | 585.41 |
1659398400000 | 579.75 |
1659484800000 | 598.67 |
1659571200000 | 598.22 |
1659657600000 | 604.01 |
1659916800000 | 603.0599 |
1660003200000 | 598.24 |
1660089600000 | 599.26 |
1660176000000 | 600.44 |
1660262400000 | 609.76 |
1660521600000 | 608.41 |
1660608000000 | 614.1799 |
1660694400000 | 612.4 |
1660780800000 | 613.5599 |
1660867200000 | 613.6 |
1661126400000 | 601.79 |
1661212800000 | 594.57 |
1661299200000 | 597.6799 |
1661385600000 | 602.72 |
1661472000000 | 589.5 |
1661731200000 | 588.84 |
1661817600000 | 585.84 |
1661904000000 | 581.02 |
1661990400000 | 581 |
1662076800000 | 583.9 |
1662336000000 | 581.65 |
1662422400000 | 590.0599 |
1662508800000 | 604.36 |
1662595200000 | 608.63 |
1662681600000 | 613.0599 |
1662940800000 | 621.37 |
1663027200000 | 607.8 |
1663113600000 | 598.62 |
1663200000000 | 595.33 |
1663286400000 | 587.89 |
1663545600000 | 589.71 |
1663632000000 | 583.36 |
1663718400000 | 579.42 |
1663804800000 | 559.96 |
1663891200000 | 555.11 |
1664150400000 | 553.54 |
1664236800000 | 555.28 |
1664323200000 | 563.74 |
1664409600000 | 557.59 |
1664496000000 | 557.46 |
1664755200000 | 567.5 |
1664841600000 | 588.8099 |
1664928000000 | 586.95 |
1665014400000 | 582.54 |
1665100800000 | 566.91 |
1665360000000 | 563.41 |
1665446400000 | 559.8 |
1665532800000 | 561.58 |
1665619200000 | 573.6799 |
1665705600000 | 572.1 |
1665964800000 | 586.66 |
1666051200000 | 593.69 |
1666137600000 | 591.89 |
1666224000000 | 592.82 |
1666310400000 | 600.04 |
1666569600000 | 605.52 |
1666656000000 | 613.26 |
1666742400000 | 613.24 |
1666828800000 | 607.8099 |
1666915200000 | 621.76 |
1667174400000 | 622.98 |
1667260800000 | 621.19 |
1667347200000 | 609.57 |
1667433600000 | 604.03 |
1667520000000 | 613.0599 |
1667779200000 | 619.2 |
1667865600000 | 624.55 |
1667952000000 | 620.02 |
1668038400000 | 630.34 |
1668124800000 | 624.98 |
1668384000000 | 630.67 |
1668470400000 | 630.24 |
1668556800000 | 624.46 |
1668643200000 | 626.59 |
1668729600000 | 629.0599 |
1668988800000 | 633.48 |
1669075200000 | 639.58 |
1669161600000 | 638.66 |
1669248000000 | 634.26 |
1669334400000 | 638.3 |
1669593600000 | 628.75 |
1669680000000 | 624.47 |
1669766400000 | 641.73 |
1669852800000 | 634.54 |
1669939200000 | 630.13 |
1670198400000 | 628.55 |
1670284800000 | 623.07 |
1670371200000 | 622.53 |
1670457600000 | 626.8099 |
1670544000000 | 626.24 |
1670803200000 | 633.14 |
1670889600000 | 632.79 |
1670976000000 | 629.3099 |
1671062400000 | 622.6799 |
1671148800000 | 610.45 |
1671408000000 | 607.98 |
1671494400000 | 582.95 |
1671580800000 | 593.96 |
1671667200000 | 586.9299 |
1671753600000 | 590.74 |
1672012800000 | 590.74 |
1672099200000 | 591.95 |
1672185600000 | 590.88 |
1672272000000 | 594.98 |
1672358400000 | 585 |
1672617600000 | 586.52 |
1672704000000 | 580.72 |
1672790400000 | 595.47 |
1672876800000 | 595.85 |
1672963200000 | 603.8 |
1673222400000 | 607.78 |
1673308800000 | 609.09 |
1673395200000 | 616.34 |
1673481600000 | 606.51 |
1673568000000 | 598.87 |
1673827200000 | 604.86 |
1673913600000 | 602.66 |
1674000000000 | 600.99 |
1674086400000 | 593.41 |
1674172800000 | 608.78 |
1674432000000 | 619.15 |
1674518400000 | 615.4299 |
1674604800000 | 612.2 |
1674691200000 | 618 |
1674777600000 | 617.61 |
1675036800000 | 614.57 |
1675123200000 | 618.0599 |
1675209600000 | 620.72 |
1675296000000 | 625.4 |
1675382400000 | 633.5 |
1675641600000 | 633.32 |
1675728000000 | 629.2 |
1675814400000 | 626.96 |
1675900800000 | 624.61 |
1675987200000 | 621.63 |
1676246400000 | 636.14 |
1676332800000 | 636.26 |
1676419200000 | 643.71 |
1676505600000 | 637.11 |
1676592000000 | 635.88 |
1676851200000 | 635.28 |
1676937600000 | 630.54 |
1677024000000 | 627.46 |
1677110400000 | 631.9 |
1677196800000 | 630.5599 |
1677456000000 | 633.77 |
1677542400000 | 631.99 |
1677628800000 | 631.9299 |
1677715200000 | 637.5 |
1677801600000 | 642.49 |
1678060800000 | 642.77 |
1678147200000 | 636.95 |
1678233600000 | 637.5 |
1678320000000 | 630.0599 |
1678406400000 | 614.48 |
1678665600000 | 604.36 |
1678752000000 | 618.46 |
1678838400000 | 599.89 |
1678924800000 | 612.17 |
1679011200000 | 602.98 |
1679270400000 | 608.67 |
1679356800000 | 619 |
1679443200000 | 616.27 |
1679529600000 | 613.8 |
1679616000000 | 607.35 |
1679875200000 | 614.6 |
1679961600000 | 611.3099 |
1680048000000 | 627.23 |
1680134400000 | 635.1 |
1680220800000 | 642.26 |
1680480000000 | 639.21 |
1680566400000 | 634.83 |
1680652800000 | 626.32 |
1680739200000 | 632.45 |
1680825600000 | 632.45 |
1681084800000 | 641.87 |
1681171200000 | 644.5599 |
1681257600000 | 643.89 |
1681344000000 | 646.89 |
1681430400000 | 651.49 |
1681689600000 | 654.95 |
1681776000000 | 653.89 |
1681862400000 | 655.53 |
1681948800000 | 653 |
1682035200000 | 656.0599 |
1682294400000 | 657.71 |
1682380800000 | 644.75 |
1682467200000 | 636.99 |
1682553600000 | 646.03 |
1682640000000 | 663.33 |
1682899200000 | 668.92 |
1682985600000 | 657.28 |
1683072000000 | 649.51 |
1683158400000 | 637.85 |
1683244800000 | 651.92 |
1683504000000 | 653.07 |
1683590400000 | 648.95 |
1683676800000 | 645.89 |
1683763200000 | 644.07 |
1683849600000 | 647.86 |
1684108800000 | 655.74 |
1684195200000 | 652.39 |
1684281600000 | 660.19 |
1684368000000 | 671.36 |
1684454400000 | 673.12 |
1684713600000 | 674.53 |
1684800000000 | 666.21 |
1684886400000 | 658.11 |
1684972800000 | 667.27 |
1685059200000 | 679.05 |
1685318400000 | 678.16 |
1685404800000 | 675.48 |
1685491200000 | 668.01 |
1685577600000 | 672.47 |
1685664000000 | 683.95 |
1685923200000 | 681.86 |
1686009600000 | 683.16 |
1686096000000 | 680.1799 |
1686182400000 | 680.02 |
1686268800000 | 681.9299 |
1686528000000 | 688.13 |
1686614400000 | 696.61 |
1686700800000 | 696.94 |
1686787200000 | 708.39 |
1686873600000 | 714 |
1687132800000 | 712.62 |
1687219200000 | 704.75 |
1687305600000 | 704.74 |
1687392000000 | 708.5599 |
1687478400000 | 707.26 |
1687737600000 | 707 |
1687824000000 | 715.69 |
1687910400000 | 717.89 |
1687996800000 | 721.36 |
1688083200000 | 729.58 |
1688342400000 | 727.51 |
1688428800000 | 727.73 |
1688515200000 | 723.17 |
1688601600000 | 711.27 |
1688688000000 | 700.17 |
1688947200000 | 703.69 |
1689033600000 | 702.65 |
1689120000000 | 700.61 |
1689206400000 | 707.21 |
1689292800000 | 710.5 |
1689552000000 | 713.62 |
1689638400000 | 714.66 |
1689724800000 | 718.88 |
1689811200000 | 720.62 |
1689897600000 | 729.98 |
1690156800000 | 726.48 |
1690243200000 | 728.65 |
1690329600000 | 721.89 |
1690416000000 | 729.27 |
1690502400000 | 727.94 |
1690761600000 | 738.85 |
1690848000000 | 741.1 |
1690934400000 | 729.83 |
1691020800000 | 720.24 |
1691107200000 | 718.57 |
1691366400000 | 725.92 |
1691452800000 | 726.29 |
1691539200000 | 728.67 |
1691625600000 | 736.49 |
1691712000000 | 732.14 |
1691971200000 | 737.91 |
1692057600000 | 731 |
1692144000000 | 731.04 |
1692230400000 | 726.41 |
1692316800000 | 721.48 |
1692576000000 | 732.14 |
1692662400000 | 728.44 |
1692748800000 | 730.03 |
1692835200000 | 727.45 |
1692921600000 | 733.33 |
1693180800000 | 739.75 |
1693267200000 | 747.58 |
1693353600000 | 749.5 |
1693440000000 | 744.48 |
1693526400000 | 748 |
1693785600000 | 749.82 |
1693872000000 | 750.67 |
1693958400000 | 746.79 |
1694044800000 | 742.02 |
1694131200000 | 745.3 |
1694390400000 | 741.2 |
1694476800000 | 741.09 |
1694563200000 | 742.77 |
1694649600000 | 745.91 |
1694736000000 | 744.38 |
1694995200000 | 741.79 |
1695081600000 | 739.88 |
1695168000000 | 741.15 |
1695254400000 | 726.54 |
1695340800000 | 729.87 |
1695600000000 | 731.97 |
1695686400000 | 724.84 |
1695772800000 | 726.46 |
1695859200000 | 731.3099 |
1695945600000 | 730.1 |
1696204800000 | 728.45 |
1696291200000 | 715.95 |
1696377600000 | 719.88 |
1696464000000 | 720.09 |
1696550400000 | 732.91 |
1696809600000 | 729.38 |
1696896000000 | 740.07 |
1696982400000 | 745.36 |
1697068800000 | 746.78 |
1697155200000 | 739.26 |
1697414400000 | 743.97 |
1697500800000 | 745.59 |
1697587200000 | 735.33 |
1697673600000 | 727.24 |
1697760000000 | 718.77 |
1698019200000 | 717.52 |
1698105600000 | 719.59 |
1698192000000 | 713.47 |
1698278400000 | 710.5 |
1698364800000 | 702.8099 |
1698624000000 | 705.69 |
1698710400000 | 720.5 |
1698796800000 | 723.09 |
1698883200000 | 735.85 |
1698969600000 | 737.66 |
1699228800000 | 739.63 |
1699315200000 | 743.07 |
1699401600000 | 747.11 |
1699488000000 | 747.4299 |
1699574400000 | 752.71 |
1699833600000 | 755.38 |
1699920000000 | 766.39 |
1700006400000 | 769.26 |
1700092800000 | 764.79 |
1700179200000 | 764.62 |
1700438400000 | 763.9 |
1700524800000 | 760.33 |
1700611200000 | 771.03 |
1700697600000 | 772.02 |
1700784000000 | 774.61 |
1701043200000 | 768.96 |
1701129600000 | 762.66 |
1701216000000 | 763.2 |
1701302400000 | 768.08 |
1701388800000 | 772.92 |
1701648000000 | 767.1799 |
1701734400000 | 766.79 |
1701820800000 | 767.46 |
1701907200000 | 752.77 |
1701993600000 | 758.1 |
1702252800000 | 776.19 |
1702339200000 | 777.1 |
1702425600000 | 779.79 |
1702512000000 | 768.85 |
1702598400000 | 767.1799 |
1702857600000 | 774.83 |
1702944000000 | 784.36 |
1703030400000 | 777.32 |
1703116800000 | 774.17 |
1703203200000 | 777.26 |
1703462400000 | 777.26 |
1703548800000 | 780.69 |
1703635200000 | 782.1 |
1703721600000 | 775.44 |
1703808000000 | 774.29 |
1704153600000 | 773.32 |
1704240000000 | 774.52 |
1704326400000 | 783.78 |
1704412800000 | 780.69 |
1704672000000 | 787.17 |
1704758400000 | 787.59 |
1704844800000 | 798.62 |
1704931200000 | 798.72 |
1705017600000 | 796.52 |
1705276800000 | 800.39 |
1705363200000 | 804.38 |
1705449600000 | 806.92 |
1705536000000 | 813.94 |
1705622400000 | 821.83 |
1705881600000 | 827.2 |
1705968000000 | 828.24 |
1706054400000 | 825 |
1706140800000 | 831.04 |
1706227200000 | 836.24 |
1706486400000 | 836.8 |
1706572800000 | 839.59 |
1706659200000 | 824.11 |
1706745600000 | 829.15 |
1706832000000 | 844.05 |
1707091200000 | 845.39 |
1707177600000 | 843.79 |
1707264000000 | 846.9 |
1707350400000 | 856.06 |
1707436800000 | 861.06 |
1707696000000 | 860.82 |
1707782400000 | 857.08 |
1707868800000 | 865.08 |
1707955200000 | 867.23 |
1708041600000 | 869.38 |
1708300800000 | 869.7 |
1708387200000 | 863.48 |
1708473600000 | 862.15 |
1708560000000 | 880.58 |
1708646400000 | 885.06 |
1708905600000 | 887.19 |
1708992000000 | 885.47 |
1709078400000 | 884.95 |
1709164800000 | 879.53 |
1709251200000 | 890.2 |
1709510400000 | 896.15 |
1709596800000 | 886.76 |
1709683200000 | 890.51 |
1709769600000 | 893.57 |
1709856000000 | 881.95 |
1710115200000 | 877.01 |
1710201600000 | 892.05 |
1710288000000 | 891.22 |
1710374400000 | 888.91 |
1710460800000 | 887.03 |
1710720000000 | 888.19 |
1710806400000 | 898.66 |
1710892800000 | 908.87 |
1710979200000 | 914 |
1711065600000 | 907.44 |
1711324800000 | 905.96 |
1711411200000 | 905.43 |
1711497600000 | 909.22 |
1711584000000 | 910.88 |
1711670400000 | 910.88 |
1711929600000 | 908.62 |
1712016000000 | 899.74 |
1712102400000 | 903.15 |
1712188800000 | 895.3 |
1712275200000 | 895.74 |
1712534400000 | 899.53 |
1712620800000 | 899.51 |
1712707200000 | 897.25 |
1712793600000 | 900.05 |
1712880000000 | 887.66 |
1713139200000 | 891.71 |
1713225600000 | 888.05 |
1713312000000 | 883.12 |
1713398400000 | 881.88 |
1713484800000 | 880.18 |
1713744000000 | 887.07 |
1713830400000 | 899.91 |
1713916800000 | 899.8 |
1714003200000 | 902.59 |
1714089600000 | 918 |
1714348800000 | 917.28 |
1714435200000 | 911.3 |
1714521600000 | 908.83 |
1714608000000 | 892.56 |
1714694400000 | 897.01 |
1714953600000 | 910.92 |
1715040000000 | 920.28 |
1715126400000 | 928.62 |
1715212800000 | 932.7 |
1715299200000 | 941.7 |
1715558400000 | 942.67 |
1715644800000 | 947.93 |
1715731200000 | 953.25 |
1715817600000 | 951.79 |
1715904000000 | 951.74 |
1716163200000 | 957.73 |
1716249600000 | 955.64 |
1716336000000 | 957.64 |
1716422400000 | 958.51 |
1716508800000 | 959.09 |
1716768000000 | 959.08 |
1716854400000 | 954.63 |
1716940800000 | 946.92 |
1717027200000 | 940.19 |
1717113600000 | 950.36 |
1717372800000 | 945.74 |
1717459200000 | 937.79 |
1717545600000 | 958.75 |
1717632000000 | 959.39 |
1717718400000 | 962.1 |
1717977600000 | 961.46 |
1718064000000 | 959.34 |
1718150400000 | 963.22 |
1718236800000 | 963.61 |
1718323200000 | 961.62 |
1718582400000 | 970.74 |
1718668800000 | 979.65 |
1718755200000 | 978.71 |
1718841600000 | 984.39 |
1718928000000 | 985.95 |
1719187200000 | 986.34 |
1719273600000 | 986.49 |
1719360000000 | 987.27 |
1719446400000 | 987.47 |
1719532800000 | 991.09 |
1719792000000 | 994.92 |
1719878400000 | 994.01 |
1719964800000 | 999.33 |
1720051200000 | 999.44 |
1720137600000 | 1000.97 |
1720396800000 | 998.25 |
1720483200000 | 996.77 |
1720569600000 | 1005.7 |
1720656000000 | 988.86 |
1720742400000 | 995.81 |
1721001600000 | 996.17 |
1721088000000 | 1004.72 |
1721174400000 | 979.73 |
1721260800000 | 971.33 |
1721347200000 | 966.67 |
1721606400000 | 976.84 |
1721692800000 | 968.03 |
1721779200000 | 937.33 |
1721865600000 | 937.3 |
1721952000000 | 948.31 |
1722211200000 | 949.08 |
1722297600000 | 951.98 |
1722384000000 | 941.87 |
1722470400000 | 924.93 |
1722556800000 | 885.23 |
1722816000000 | 841.9 |
1722902400000 | 858.52 |
1722988800000 | 875.74 |
1723075200000 | 889.03 |
1723161600000 | 890.16 |
1723420800000 | 896.82 |
1723507200000 | 902.28 |
1723593600000 | 906.78 |
1723680000000 | 935.28 |
1723766400000 | 930.23 |
1724025600000 | 929.42 |
1724112000000 | 925.57 |
1724198400000 | 931.2 |
1724284800000 | 930.9 |
1724371200000 | 931.58 |
1724630400000 | 923.3 |
1724716800000 | 926.41 |
1724803200000 | 925.24 |
1724889600000 | 933.71 |
1724976000000 | 941.01 |
1725235200000 | 950.13 |
1725321600000 | 926.15 |
1725408000000 | 913.23 |
1725494400000 | 903.6 |
1725580800000 | 885.29 |
1725840000000 | 895.45 |
1725926400000 | 896.87 |
1726012800000 | 893.52 |
1726099200000 | 907.67 |
1726185600000 | 900.78 |
1726444800000 | 903.93 |
1726531200000 | 911.3 |
1726617600000 | 907.5 |
1726704000000 | 928.28 |
1726790400000 | 932.03 |
1727049600000 | 928.86 |
1727136000000 | 931.74 |
1727222400000 | 936.46 |
1727308800000 | 951.24 |
1727395200000 | 939.06 |
1727654400000 | 937.8 |
1727740800000 | 930.5 |
1727827200000 | 950.05 |
1727913600000 | 948.18 |
1728000000000 | 962.64 |
1728259200000 | 957.1 |
1728345600000 | 962.19 |
1728432000000 | 975.35 |
1728518400000 | 970.7 |
1728604800000 | 982.05 |
1728864000000 | 994.02 |
1728950400000 | 977.44 |
1729036800000 | 979.37 |
1729123200000 | 982.07 |
1729209600000 | 981.97 |
1729468800000 | 979.52 |
1729555200000 | 979.11 |
1729641600000 | 984.4 |
1729728000000 | 976.66 |
1729814400000 | 978.38 |
1730073600000 | 988.4 |
1730160000000 | 990.41 |
1730246400000 | 982.71 |
1730332800000 | 962.17 |
1730419200000 | 975.09 |
1730678400000 | 969.05 |
1730764800000 | 975.03 |
1730851200000 | 1000.46 |
1730937600000 | 999.7 |
1731024000000 | 992.89 |
1731283200000 | 1004.55 |
1731369600000 | 998.71 |
1731456000000 | 1001.14 |
1731542400000 | 1005.98 |
1731628800000 | 980.65 |
1731888000000 | 982.19 |
1731974400000 | 975.5 |
1732060800000 | 985.38 |
1732147200000 | 989.14 |
1732233600000 | 998 |
1732492800000 | 999.76 |
1732579200000 | 994.68 |
1732665600000 | 976.69 |
1732752000000 | 980.56 |
1732838400000 | 977.99 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 24.232796032235 | 19.380489168507 |
2018 | -7.3957553439093 | -10.607906406374 |
2019 | 32.44220062855 | 28.709318433702 |
2020 | 13.940042236581 | 11.484414842166 |
2021 | 37.862392642051 | 37.647500490629 |
2022 | -5.5781522370708 | -6.1353296412809 |
2023 | 32.357264957265 | 33.309129741439 |
2024 | 28.926766395821 | 34.770281909734 |
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.