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 | 1,768,098.2 | 1,594,955.7 | 8,014.9 | 3,870.8 | 40,705.9 | 248.4 | 2.6 | 0.0 | 36.6 |
STOXX Global 1800 ex Japan | 11,025,840.4 | 10,205,582.6 | 7,363.3 | 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 | 25.7 | 26.7 | 66.0 | 149.5 | N/A | N/A | 26.7 | 18.4 | 20.0 |
STOXX Global 1800 ex Japan | 3.4 | 30.7 | 30.8 | 70.8 | 150.1 | N/A | N/A | 31.3 | 19.7 | 20.4 |
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, Net 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 | 1.9 | 3.4 | 24.3 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 1.8 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.23 |
1261440000000 | 102.48 |
1261526400000 | 102.69 |
1261612800000 | 103.34 |
1261699200000 | 103.34 |
1261958400000 | 103.54 |
1262044800000 | 104.1 |
1262131200000 | 104.61 |
1262217600000 | 104.83 |
1262563200000 | 105.22 |
1262649600000 | 103.99 |
1262736000000 | 105.1 |
1262822400000 | 105.76 |
1262908800000 | 105.83 |
1263168000000 | 105.53 |
1263254400000 | 103.59 |
1263340800000 | 104.57 |
1263427200000 | 104.89 |
1263513600000 | 103.61 |
1263772800000 | 103.8 |
1263859200000 | 105.07 |
1263945600000 | 103.65 |
1264032000000 | 102.18 |
1264118400000 | 99.44 |
1264377600000 | 99.44 |
1264464000000 | 98.56 |
1264550400000 | 98.61 |
1264636800000 | 98.19 |
1264723200000 | 98.6 |
1264982400000 | 99.31 |
1265068800000 | 99.99 |
1265155200000 | 100.33 |
1265241600000 | 96.89 |
1265328000000 | 94.99 |
1265587200000 | 94.64 |
1265673600000 | 95.47 |
1265760000000 | 95.92 |
1265846400000 | 96.63 |
1265932800000 | 96.81 |
1266192000000 | 96.87 |
1266278400000 | 98.37 |
1266364800000 | 99.77 |
1266451200000 | 100.43 |
1266537600000 | 101.42 |
1266796800000 | 100.7 |
1266883200000 | 98.69 |
1266969600000 | 99.02 |
1267056000000 | 96.98 |
1267142400000 | 97.66 |
1267401600000 | 98.92 |
1267488000000 | 99.06 |
1267574400000 | 98.91 |
1267660800000 | 99.39 |
1267747200000 | 102.58 |
1268006400000 | 102.59 |
1268092800000 | 101.8 |
1268179200000 | 103.46 |
1268265600000 | 103.52 |
1268352000000 | 104.02 |
1268611200000 | 103.25 |
1268697600000 | 104.13 |
1268784000000 | 104.72 |
1268870400000 | 104.59 |
1268956800000 | 104.21 |
1269216000000 | 103.93 |
1269302400000 | 104.66 |
1269388800000 | 105.53 |
1269475200000 | 106.85 |
1269561600000 | 106.56 |
1269820800000 | 107.18 |
1269907200000 | 107.6 |
1269993600000 | 108.01 |
1270080000000 | 109.41 |
1270166400000 | 109.4 |
1270425600000 | 110.28 |
1270512000000 | 109.51 |
1270598400000 | 108.75 |
1270684800000 | 108.27 |
1270771200000 | 109.58 |
1271030400000 | 109.85 |
1271116800000 | 109.71 |
1271203200000 | 111.08 |
1271289600000 | 110.92 |
1271376000000 | 108.38 |
1271635200000 | 108.22 |
1271721600000 | 110.43 |
1271808000000 | 109.86 |
1271894400000 | 109.29 |
1271980800000 | 111.43 |
1272240000000 | 111.22 |
1272326400000 | 108.14 |
1272412800000 | 108.02 |
1272499200000 | 109.61 |
1272585600000 | 108.35 |
1272844800000 | 109.35 |
1272931200000 | 106.65 |
1273017600000 | 105.37 |
1273104000000 | 101.67 |
1273190400000 | 96.42 |
1273449600000 | 103.93 |
1273536000000 | 102.44 |
1273622400000 | 104.34 |
1273708800000 | 102.82 |
1273795200000 | 99.55 |
1274054400000 | 99.9 |
1274140800000 | 99.78 |
1274227200000 | 96.97 |
1274313600000 | 92.19 |
1274400000000 | 93.45 |
1274659200000 | 93.54 |
1274745600000 | 91.41 |
1274832000000 | 92.61 |
1274918400000 | 95.68 |
1275004800000 | 95.38 |
1275264000000 | 95.49 |
1275350400000 | 95.28 |
1275436800000 | 97.71 |
1275523200000 | 98.84 |
1275609600000 | 95.51 |
1275868800000 | 93.9 |
1275955200000 | 93.34 |
1276041600000 | 94.67 |
1276128000000 | 96.74 |
1276214400000 | 97.4 |
1276473600000 | 98.45 |
1276560000000 | 99.43 |
1276646400000 | 99.92 |
1276732800000 | 99.41 |
1276819200000 | 99.58 |
1277078400000 | 100.05 |
1277164800000 | 98.29 |
1277251200000 | 97.18 |
1277337600000 | 95.14 |
1277424000000 | 95.1 |
1277683200000 | 95.36 |
1277769600000 | 91.6 |
1277856000000 | 91.21 |
1277942400000 | 89.44 |
1278028800000 | 90.19 |
1278288000000 | 90.02 |
1278374400000 | 90.88 |
1278460800000 | 92.46 |
1278547200000 | 94.73 |
1278633600000 | 95.17 |
1278892800000 | 95.28 |
1278979200000 | 96.41 |
1279065600000 | 97.17 |
1279152000000 | 96.36 |
1279238400000 | 93.05 |
1279497600000 | 93.45 |
1279584000000 | 94.1 |
1279670400000 | 93.5 |
1279756800000 | 95.25 |
1279843200000 | 95.86 |
1280102400000 | 96.57 |
1280188800000 | 96.91 |
1280275200000 | 96.09 |
1280361600000 | 95.16 |
1280448000000 | 94.61 |
1280707200000 | 96.61 |
1280793600000 | 95.93 |
1280880000000 | 96.85 |
1280966400000 | 96.23 |
1281052800000 | 95.25 |
1281312000000 | 96.8 |
1281398400000 | 95.96 |
1281484800000 | 92.93 |
1281571200000 | 93.15 |
1281657600000 | 93.16 |
1281916800000 | 92.34 |
1282003200000 | 93.69 |
1282089600000 | 93.4 |
1282176000000 | 91.84 |
1282262400000 | 91.79 |
1282521600000 | 91.08 |
1282608000000 | 88.51 |
1282694400000 | 89.12 |
1282780800000 | 89.35 |
1282867200000 | 90.77 |
1283126400000 | 89.77 |
1283212800000 | 88.69 |
1283299200000 | 91.92 |
1283385600000 | 92.17 |
1283472000000 | 93.21 |
1283731200000 | 93.26 |
1283817600000 | 91.65 |
1283904000000 | 92.55 |
1283990400000 | 92.96 |
1284076800000 | 93.67 |
1284336000000 | 94.27 |
1284422400000 | 93.86 |
1284508800000 | 97.26 |
1284595200000 | 97.27 |
1284681600000 | 97.5 |
1284940800000 | 98.75 |
1285027200000 | 98.13 |
1285113600000 | 97.44 |
1285200000000 | 96.77 |
1285286400000 | 98.56 |
1285545600000 | 98.16 |
1285632000000 | 98.12 |
1285718400000 | 97.67 |
1285804800000 | 97.35 |
1285891200000 | 97.43 |
1286150400000 | 96.82 |
1286236800000 | 98.26 |
1286323200000 | 98.18 |
1286409600000 | 97.66 |
1286496000000 | 97.32 |
1286755200000 | 97.73 |
1286841600000 | 97.33 |
1286928000000 | 98.46 |
1287014400000 | 98.3 |
1287100800000 | 98.63 |
1287360000000 | 98.62 |
1287446400000 | 97.9 |
1287532800000 | 97.95 |
1287619200000 | 98.83 |
1287705600000 | 98.78 |
1287964800000 | 98.34 |
1288051200000 | 98.91 |
1288137600000 | 98.58 |
1288224000000 | 98.06 |
1288310400000 | 97.67 |
1288569600000 | 98.01 |
1288656000000 | 99.1 |
1288742400000 | 99.88 |
1288828800000 | 100.77 |
1288915200000 | 101.5 |
1289174400000 | 100.83 |
1289260800000 | 100.15 |
1289347200000 | 101.99 |
1289433600000 | 101.22 |
1289520000000 | 100.11 |
1289779200000 | 100.73 |
1289865600000 | 99.29 |
1289952000000 | 99.27 |
1290038400000 | 101.42 |
1290124800000 | 101.33 |
1290384000000 | 101.17 |
1290470400000 | 98.77 |
1290556800000 | 100.4 |
1290643200000 | 100.72 |
1290729600000 | 100.35 |
1290988800000 | 99.77 |
1291075200000 | 98.45 |
1291161600000 | 100.65 |
1291248000000 | 101.71 |
1291334400000 | 100.72 |
1291593600000 | 100.45 |
1291680000000 | 101.41 |
1291766400000 | 102.73 |
1291852800000 | 102.42 |
1291939200000 | 102.95 |
1292198400000 | 103.09 |
1292284800000 | 103.22 |
1292371200000 | 103.26 |
1292457600000 | 103.7 |
1292544000000 | 103.48 |
1292803200000 | 102.97 |
1292889600000 | 103.5 |
1292976000000 | 103.19 |
1293062400000 | 102.62 |
1293148800000 | 102.64 |
1293408000000 | 102.45 |
1293494400000 | 101.5 |
1293580800000 | 101.64 |
1293667200000 | 101.1 |
1293753600000 | 100.45 |
1294012800000 | 101.68 |
1294099200000 | 102.13 |
1294185600000 | 103.56 |
1294272000000 | 103.2 |
1294358400000 | 102.76 |
1294617600000 | 101.98 |
1294704000000 | 103.57 |
1294790400000 | 104.57 |
1294876800000 | 104.6 |
1294963200000 | 104.99 |
1295222400000 | 104.76 |
1295308800000 | 105.99 |
1295395200000 | 104.52 |
1295481600000 | 104.9 |
1295568000000 | 105.23 |
1295827200000 | 105.64 |
1295913600000 | 105.28 |
1296000000000 | 105.64 |
1296086400000 | 106.69 |
1296172800000 | 104.03 |
1296432000000 | 104.2 |
1296518400000 | 105.3 |
1296604800000 | 105.55 |
1296691200000 | 105.6 |
1296777600000 | 106.08 |
1297036800000 | 106.99 |
1297123200000 | 106.86 |
1297209600000 | 107.52 |
1297296000000 | 107.86 |
1297382400000 | 108.44 |
1297641600000 | 108.41 |
1297728000000 | 108.97 |
1297814400000 | 109.68 |
1297900800000 | 109.27 |
1297987200000 | 109.88 |
1298246400000 | 109.25 |
1298332800000 | 107.38 |
1298419200000 | 105.94 |
1298505600000 | 105.03 |
1298592000000 | 105.99 |
1298851200000 | 107.03 |
1298937600000 | 106.29 |
1299024000000 | 105.95 |
1299110400000 | 108.29 |
1299196800000 | 108.13 |
1299456000000 | 106.99 |
1299542400000 | 108.09 |
1299628800000 | 108.15 |
1299715200000 | 106.93 |
1299801600000 | 105.22 |
1300060800000 | 104.61 |
1300147200000 | 101.79 |
1300233600000 | 99.33 |
1300320000000 | 98.86 |
1300406400000 | 102.58 |
1300665600000 | 104.18 |
1300752000000 | 103.95 |
1300838400000 | 103.95 |
1300924800000 | 104.97 |
1301011200000 | 105.31 |
1301270400000 | 105.86 |
1301356800000 | 107.04 |
1301443200000 | 108.73 |
1301529600000 | 108.44 |
1301616000000 | 111.27 |
1301875200000 | 111.22 |
1301961600000 | 111.94 |
1302048000000 | 114.01 |
1302134400000 | 113.17 |
1302220800000 | 113.25 |
1302480000000 | 112.85 |
1302566400000 | 110.41 |
1302652800000 | 111.42 |
1302739200000 | 110.16 |
1302825600000 | 110.36 |
1303084800000 | 107.24 |
1303171200000 | 108.44 |
1303257600000 | 110.69 |
1303344000000 | 110.4 |
1303430400000 | 110.42 |
1303689600000 | 110.38 |
1303776000000 | 110.98 |
1303862400000 | 112.88 |
1303948800000 | 112.15 |
1304035200000 | 111.76 |
1304294400000 | 112.14 |
1304380800000 | 111.12 |
1304467200000 | 110.23 |
1304553600000 | 108.17 |
1304640000000 | 109.54 |
1304899200000 | 109.17 |
1304985600000 | 110.11 |
1305072000000 | 110.44 |
1305158400000 | 109.81 |
1305244800000 | 109.38 |
1305504000000 | 109.21 |
1305590400000 | 109.3 |
1305676800000 | 110 |
1305763200000 | 111.16 |
1305849600000 | 110.1 |
1306108800000 | 108.48 |
1306195200000 | 109.18 |
1306281600000 | 109.22 |
1306368000000 | 108.7 |
1306454400000 | 109.09 |
1306713600000 | 109.06 |
1306800000000 | 110.69 |
1306886400000 | 108.64 |
1306972800000 | 108.13 |
1307059200000 | 107.05 |
1307318400000 | 106.1 |
1307404800000 | 106.47 |
1307491200000 | 104.92 |
1307577600000 | 105.79 |
1307664000000 | 104.1 |
1307923200000 | 104.31 |
1308009600000 | 106.07 |
1308096000000 | 104.42 |
1308182400000 | 103.65 |
1308268800000 | 103.38 |
1308528000000 | 103.72 |
1308614400000 | 105.37 |
1308700800000 | 104.64 |
1308787200000 | 103.91 |
1308873600000 | 103.17 |
1309132800000 | 104.59 |
1309219200000 | 105.67 |
1309305600000 | 107.09 |
1309392000000 | 108.33 |
1309478400000 | 109.69 |
1309737600000 | 109.93 |
1309824000000 | 110.17 |
1309910400000 | 109.51 |
1309996800000 | 111.07 |
1310083200000 | 109.25 |
1310342400000 | 106.65 |
1310428800000 | 104.88 |
1310515200000 | 105.32 |
1310601600000 | 104.73 |
1310688000000 | 104.75 |
1310947200000 | 103.42 |
1311033600000 | 104.87 |
1311120000000 | 104.92 |
1311206400000 | 106.05 |
1311292800000 | 106.2 |
1311552000000 | 105.81 |
1311638400000 | 105.42 |
1311724800000 | 103.22 |
1311811200000 | 102.63 |
1311897600000 | 101.36 |
1312156800000 | 99.29 |
1312243200000 | 97.98 |
1312329600000 | 97.74 |
1312416000000 | 96.43 |
1312502400000 | 95.08 |
1312761600000 | 89.51 |
1312848000000 | 91.49 |
1312934400000 | 87.46 |
1313020800000 | 91.17 |
1313107200000 | 92.62 |
1313366400000 | 93.94 |
1313452800000 | 93.36 |
1313539200000 | 93.19 |
1313625600000 | 88.74 |
1313712000000 | 87.51 |
1313971200000 | 88.68 |
1314057600000 | 90.41 |
1314144000000 | 91.63 |
1314230400000 | 90.87 |
1314316800000 | 90.84 |
1314576000000 | 93.3 |
1314662400000 | 93.26 |
1314748800000 | 94.28 |
1314835200000 | 94.2 |
1314921600000 | 91.85 |
1315180800000 | 90.4 |
1315267200000 | 89.99 |
1315353600000 | 92.81 |
1315440000000 | 92.68 |
1315526400000 | 90.22 |
1315785600000 | 88.65 |
1315872000000 | 89.33 |
1315958400000 | 90.32 |
1316044800000 | 92.27 |
1316131200000 | 92.75 |
1316390400000 | 90.61 |
1316476800000 | 91.72 |
1316563200000 | 89.73 |
1316649600000 | 85.91 |
1316736000000 | 86.47 |
1316995200000 | 87.96 |
1317081600000 | 90.95 |
1317168000000 | 89.34 |
1317254400000 | 90.31 |
1317340800000 | 88.49 |
1317600000000 | 85.88 |
1317686400000 | 85.87 |
1317772800000 | 87.94 |
1317859200000 | 89.74 |
1317945600000 | 90.44 |
1318204800000 | 92.82 |
1318291200000 | 92.56 |
1318377600000 | 94.8 |
1318464000000 | 93.53 |
1318550400000 | 95.76 |
1318809600000 | 93.52 |
1318896000000 | 93.94 |
1318982400000 | 94.13 |
1319068800000 | 93.4 |
1319155200000 | 94.99 |
1319414400000 | 96.01 |
1319500800000 | 94.43 |
1319587200000 | 94.85 |
1319673600000 | 98.45 |
1319760000000 | 98.47 |
1320019200000 | 98.93 |
1320105600000 | 95.84 |
1320192000000 | 96.93 |
1320278400000 | 98.38 |
1320364800000 | 98.22 |
1320624000000 | 98.1 |
1320710400000 | 98.85 |
1320796800000 | 95.84 |
1320883200000 | 95.84 |
1320969600000 | 97.71 |
1321228800000 | 96.56 |
1321315200000 | 96.47 |
1321401600000 | 95.62 |
1321488000000 | 94.33 |
1321574400000 | 93.75 |
1321833600000 | 91.51 |
1321920000000 | 91.55 |
1322006400000 | 90.13 |
1322092800000 | 89.49 |
1322179200000 | 90.03 |
1322438400000 | 93.54 |
1322524800000 | 93.55 |
1322611200000 | 97.13 |
1322697600000 | 97.14 |
1322784000000 | 97.45 |
1323043200000 | 98.13 |
1323129600000 | 97.59 |
1323216000000 | 97.9 |
1323302400000 | 95.88 |
1323388800000 | 97.24 |
1323648000000 | 95.82 |
1323734400000 | 95.09 |
1323820800000 | 93.71 |
1323907200000 | 94.14 |
1323993600000 | 93.85 |
1324252800000 | 93.57 |
1324339200000 | 95.66 |
1324425600000 | 95.16 |
1324512000000 | 95.99 |
1324598400000 | 96.81 |
1324857600000 | 96.81 |
1324944000000 | 96.63 |
1325030400000 | 95.71 |
1325116800000 | 96.18 |
1325203200000 | 95.48 |
1325462400000 | 95.79 |
1325548800000 | 97.04 |
1325635200000 | 96.58 |
1325721600000 | 96.63 |
1325808000000 | 96.35 |
1326067200000 | 96.31 |
1326153600000 | 97.36 |
1326240000000 | 97.09 |
1326326400000 | 97.3 |
1326412800000 | 96.85 |
1326672000000 | 96.79 |
1326758400000 | 97.78 |
1326844800000 | 98.66 |
1326931200000 | 99.8 |
1327017600000 | 99.91 |
1327276800000 | 100.11 |
1327363200000 | 100.94 |
1327449600000 | 101.88 |
1327536000000 | 101.45 |
1327622400000 | 100.18 |
1327881600000 | 99.17 |
1327968000000 | 99.3 |
1328054400000 | 100.83 |
1328140800000 | 100.97 |
1328227200000 | 102.83 |
1328486400000 | 102.43 |
1328572800000 | 103.37 |
1328659200000 | 103.38 |
1328745600000 | 104.31 |
1328832000000 | 103.75 |
1329091200000 | 104.15 |
1329177600000 | 105.3 |
1329264000000 | 105.15 |
1329350400000 | 106.21 |
1329436800000 | 107.59 |
1329696000000 | 108.45 |
1329782400000 | 108.38 |
1329868800000 | 108.77 |
1329955200000 | 109.09 |
1330041600000 | 110.54 |
1330300800000 | 110.11 |
1330387200000 | 110.61 |
1330473600000 | 110.88 |
1330560000000 | 111.52 |
1330646400000 | 111.7 |
1330905600000 | 111.36 |
1330992000000 | 107.9 |
1331078400000 | 108.78 |
1331164800000 | 111.49 |
1331251200000 | 112.89 |
1331510400000 | 112.67 |
1331596800000 | 114.97 |
1331683200000 | 116.28 |
1331769600000 | 116.25 |
1331856000000 | 116.91 |
1332115200000 | 117.1 |
1332201600000 | 116.72 |
1332288000000 | 116.66 |
1332374400000 | 114.33 |
1332460800000 | 114.51 |
1332720000000 | 116.97 |
1332806400000 | 117.06 |
1332892800000 | 115.89 |
1332979200000 | 114.52 |
1333065600000 | 115.39 |
1333324800000 | 116.24 |
1333411200000 | 116.02 |
1333497600000 | 113.99 |
1333584000000 | 113.96 |
1333670400000 | 113.96 |
1333929600000 | 111.86 |
1334016000000 | 109.17 |
1334102400000 | 110.33 |
1334188800000 | 111.87 |
1334275200000 | 110.6 |
1334534400000 | 110.05 |
1334620800000 | 112.41 |
1334707200000 | 112.81 |
1334793600000 | 112.78 |
1334880000000 | 113.5 |
1335139200000 | 110.84 |
1335225600000 | 111.59 |
1335312000000 | 113.04 |
1335398400000 | 112.7 |
1335484800000 | 112.65 |
1335744000000 | 111.33 |
1335830400000 | 112.26 |
1335916800000 | 112.07 |
1336003200000 | 112.01 |
1336089600000 | 109.35 |
1336348800000 | 109.16 |
1336435200000 | 107.74 |
1336521600000 | 106.76 |
1336608000000 | 107.44 |
1336694400000 | 107.62 |
1336953600000 | 106.02 |
1337040000000 | 106.05 |
1337126400000 | 105.72 |
1337212800000 | 103.09 |
1337299200000 | 101.59 |
1337558400000 | 102.98 |
1337644800000 | 104.5 |
1337731200000 | 102.27 |
1337817600000 | 102.93 |
1337904000000 | 102.93 |
1338163200000 | 102.92 |
1338249600000 | 103.9 |
1338336000000 | 101.28 |
1338422400000 | 100.15 |
1338508800000 | 97.37 |
1338768000000 | 97.73 |
1338854400000 | 98.59 |
1338940800000 | 101.35 |
1339027200000 | 102.78 |
1339113600000 | 102.74 |
1339372800000 | 102.07 |
1339459200000 | 102.87 |
1339545600000 | 102.55 |
1339632000000 | 102.62 |
1339718400000 | 102.91 |
1339977600000 | 103.42 |
1340064000000 | 105.32 |
1340150400000 | 105.86 |
1340236800000 | 105.03 |
1340323200000 | 105.18 |
1340582400000 | 102.3 |
1340668800000 | 102.39 |
1340755200000 | 103.68 |
1340841600000 | 102.45 |
1340928000000 | 106.51 |
1341187200000 | 106.22 |
1341273600000 | 107.94 |
1341360000000 | 107.66 |
1341446400000 | 107.38 |
1341532800000 | 105.46 |
1341792000000 | 105.26 |
1341878400000 | 104.75 |
1341964800000 | 104.86 |
1342051200000 | 103.43 |
1342137600000 | 105.13 |
1342396800000 | 104.4 |
1342483200000 | 105.1 |
1342569600000 | 106.31 |
1342656000000 | 106.72 |
1342742400000 | 105.05 |
1343001600000 | 103.08 |
1343088000000 | 102.02 |
1343174400000 | 102.2 |
1343260800000 | 104.86 |
1343347200000 | 107.37 |
1343606400000 | 106.76 |
1343692800000 | 105.79 |
1343779200000 | 106.02 |
1343865600000 | 104.76 |
1343952000000 | 107.71 |
1344211200000 | 107.59 |
1344297600000 | 108.75 |
1344384000000 | 108.2 |
1344470400000 | 108.57 |
1344556800000 | 108.03 |
1344816000000 | 107.99 |
1344902400000 | 108.8 |
1344988800000 | 109.04 |
1345075200000 | 110.27 |
1345161600000 | 110.8 |
1345420800000 | 110.49 |
1345507200000 | 110.79 |
1345593600000 | 109.91 |
1345680000000 | 108.46 |
1345766400000 | 109.22 |
1346025600000 | 109.34 |
1346112000000 | 108.94 |
1346198400000 | 109.32 |
1346284800000 | 108.17 |
1346371200000 | 108.53 |
1346630400000 | 108.74 |
1346716800000 | 108.28 |
1346803200000 | 108.21 |
1346889600000 | 111.32 |
1346976000000 | 110.45 |
1347235200000 | 110.33 |
1347321600000 | 110.02 |
1347408000000 | 110.19 |
1347494400000 | 110.44 |
1347580800000 | 113.05 |
1347840000000 | 113.45 |
1347926400000 | 112.77 |
1348012800000 | 112.44 |
1348099200000 | 112.05 |
1348185600000 | 112.14 |
1348444800000 | 111.33 |
1348531200000 | 111.19 |
1348617600000 | 109.61 |
1348704000000 | 110.2 |
1348790400000 | 109.8 |
1349049600000 | 111.12 |
1349136000000 | 111.11 |
1349222400000 | 111.79 |
1349308800000 | 112.5 |
1349395200000 | 113.46 |
1349654400000 | 111.95 |
1349740800000 | 110.72 |
1349827200000 | 110.16 |
1349913600000 | 110.95 |
1350000000000 | 110.45 |
1350259200000 | 111.77 |
1350345600000 | 113.41 |
1350432000000 | 113.37 |
1350518400000 | 113.85 |
1350604800000 | 112.49 |
1350864000000 | 112.96 |
1350950400000 | 111.24 |
1351036800000 | 111.36 |
1351123200000 | 112.21 |
1351209600000 | 111.18 |
1351468800000 | 111.32 |
1351555200000 | 111.52 |
1351641600000 | 111.62 |
1351728000000 | 113.24 |
1351814400000 | 113.38 |
1352073600000 | 112.59 |
1352160000000 | 113.47 |
1352246400000 | 110.98 |
1352332800000 | 109.95 |
1352419200000 | 109.6 |
1352678400000 | 109.58 |
1352764800000 | 109.54 |
1352851200000 | 109.31 |
1352937600000 | 110.1 |
1353024000000 | 110.15 |
1353283200000 | 112.23 |
1353369600000 | 113.21 |
1353456000000 | 114.58 |
1353542400000 | 115.41 |
1353628800000 | 116.55 |
1353888000000 | 115.91 |
1353974400000 | 115.84 |
1354060800000 | 115.84 |
1354147200000 | 117.19 |
1354233600000 | 117.42 |
1354492800000 | 117.33 |
1354579200000 | 116.72 |
1354665600000 | 117.57 |
1354752000000 | 117.84 |
1354838400000 | 117.98 |
1355097600000 | 118.17 |
1355184000000 | 119.14 |
1355270400000 | 119.9 |
1355356800000 | 120.41 |
1355443200000 | 120.09 |
1355702400000 | 121.14 |
1355788800000 | 122.7 |
1355875200000 | 123.2 |
1355961600000 | 123.31 |
1356048000000 | 122.05 |
1356307200000 | 122.93 |
1356393600000 | 122.94 |
1356480000000 | 123.28 |
1356566400000 | 124.06 |
1356652800000 | 123.34 |
1356912000000 | 124.96 |
1357084800000 | 128.88 |
1357171200000 | 128.03 |
1357257600000 | 129.97 |
1357516800000 | 129.25 |
1357603200000 | 127.86 |
1357689600000 | 129.43 |
1357776000000 | 130.82 |
1357862400000 | 132.73 |
1358121600000 | 132.99 |
1358208000000 | 132.18 |
1358294400000 | 131.74 |
1358380800000 | 134.14 |
1358467200000 | 134.7 |
1358726400000 | 134.65 |
1358812800000 | 133.06 |
1358899200000 | 133.22 |
1358985600000 | 136.31 |
1359072000000 | 138.96 |
1359331200000 | 137.99 |
1359417600000 | 138.64 |
1359504000000 | 139.07 |
1359590400000 | 138.98 |
1359676800000 | 142.63 |
1359936000000 | 140.81 |
1360022400000 | 142.84 |
1360108800000 | 142.92 |
1360195200000 | 141.53 |
1360281600000 | 141.86 |
1360540800000 | 142.04 |
1360627200000 | 142.13 |
1360713600000 | 142.96 |
1360800000000 | 142.06 |
1360886400000 | 143.36 |
1361145600000 | 143.52 |
1361232000000 | 144.01 |
1361318400000 | 143.59 |
1361404800000 | 140.5 |
1361491200000 | 142.12 |
1361750400000 | 142.03 |
1361836800000 | 137.99 |
1361923200000 | 139.44 |
1362009600000 | 140.87 |
1362096000000 | 142.6 |
1362355200000 | 142.85 |
1362441600000 | 144.88 |
1362528000000 | 145.13 |
1362614400000 | 147.17 |
1362700800000 | 149.43 |
1362960000000 | 149.73 |
1363046400000 | 149.67 |
1363132800000 | 149.53 |
1363219200000 | 150.69 |
1363305600000 | 149.12 |
1363564800000 | 147.54 |
1363651200000 | 146.89 |
1363737600000 | 148.96 |
1363824000000 | 146.83 |
1363910400000 | 147.01 |
1364169600000 | 145.94 |
1364256000000 | 146.8 |
1364342400000 | 146.62 |
1364428800000 | 147.43 |
1364515200000 | 147.43 |
1364774400000 | 145.93 |
1364860800000 | 147.58 |
1364947200000 | 145.55 |
1365033600000 | 150.43 |
1365120000000 | 150.71 |
1365379200000 | 154.06 |
1365465600000 | 154.57 |
1365552000000 | 157.64 |
1365638400000 | 158.72 |
1365724800000 | 156.71 |
1365984000000 | 152.9 |
1366070400000 | 153.61 |
1366156800000 | 151.21 |
1366243200000 | 151.66 |
1366329600000 | 154 |
1366588800000 | 154.14 |
1366675200000 | 156.29 |
1366761600000 | 156.51 |
1366848000000 | 157.44 |
1366934400000 | 154.25 |
1367193600000 | 156.33 |
1367280000000 | 155.85 |
1367366400000 | 154.87 |
1367452800000 | 156.42 |
1367539200000 | 159.67 |
1367798400000 | 159.82 |
1367884800000 | 159.83 |
1367971200000 | 160.84 |
1368057600000 | 161.25 |
1368144000000 | 165.52 |
1368403200000 | 165.46 |
1368489600000 | 167.23 |
1368576000000 | 168.19 |
1368662400000 | 166.97 |
1368748800000 | 169.09 |
1369008000000 | 168.42 |
1369094400000 | 169.3 |
1369180800000 | 170.22 |
1369267200000 | 165.45 |
1369353600000 | 164.88 |
1369612800000 | 164.88 |
1369699200000 | 168.14 |
1369785600000 | 164.31 |
1369872000000 | 165.42 |
1369958400000 | 163.09 |
1370217600000 | 161.33 |
1370304000000 | 162.14 |
1370390400000 | 158.32 |
1370476800000 | 157.42 |
1370563200000 | 157.69 |
1370822400000 | 160.8 |
1370908800000 | 155.9 |
1370995200000 | 153.34 |
1371081600000 | 152.21 |
1371168000000 | 152.64 |
1371427200000 | 154.07 |
1371513600000 | 156.15 |
1371600000000 | 154.1 |
1371686400000 | 153.91 |
1371772800000 | 152.13 |
1372032000000 | 149.94 |
1372118400000 | 151.79 |
1372204800000 | 152.84 |
1372291200000 | 155.47 |
1372377600000 | 156.01 |
1372636800000 | 157.79 |
1372723200000 | 158.43 |
1372809600000 | 156.72 |
1372896000000 | 158.4 |
1372982400000 | 159.72 |
1373241600000 | 161.34 |
1373328000000 | 161.96 |
1373414400000 | 161.22 |
1373500800000 | 161.56 |
1373587200000 | 162.73 |
1373846400000 | 163.72 |
1373932800000 | 162.59 |
1374019200000 | 163.81 |
1374105600000 | 165.66 |
1374192000000 | 165.99 |
1374451200000 | 164.69 |
1374537600000 | 164.95 |
1374624000000 | 165.91 |
1374710400000 | 165.13 |
1374796800000 | 162.84 |
1375056000000 | 162.41 |
1375142400000 | 162.7 |
1375228800000 | 163.12 |
1375315200000 | 166.33 |
1375401600000 | 166.04 |
1375660800000 | 165.66 |
1375747200000 | 163.79 |
1375833600000 | 161.4 |
1375920000000 | 161.21 |
1376006400000 | 161.83 |
1376265600000 | 162.11 |
1376352000000 | 165.28 |
1376438400000 | 164.87 |
1376524800000 | 162.38 |
1376611200000 | 162.18 |
1376870400000 | 162.58 |
1376956800000 | 161.37 |
1377043200000 | 161.22 |
1377129600000 | 163.84 |
1377216000000 | 164.18 |
1377475200000 | 164.19 |
1377561600000 | 159.65 |
1377648000000 | 159.98 |
1377734400000 | 161.29 |
1377820800000 | 159.69 |
1378080000000 | 162.91 |
1378166400000 | 164.06 |
1378252800000 | 164.85 |
1378339200000 | 165.79 |
1378425600000 | 164.32 |
1378684800000 | 166.68 |
1378771200000 | 169.78 |
1378857600000 | 169.85 |
1378944000000 | 168.18 |
1379030400000 | 168.79 |
1379289600000 | 169.78 |
1379376000000 | 170.9 |
1379462400000 | 171.41 |
1379548800000 | 173.68 |
1379635200000 | 173.02 |
1379894400000 | 170.72 |
1379980800000 | 170.58 |
1380067200000 | 170.03 |
1380153600000 | 170.7 |
1380240000000 | 169.32 |
1380499200000 | 168.14 |
1380585600000 | 169.1 |
1380672000000 | 167.21 |
1380758400000 | 166.31 |
1380844800000 | 166.32 |
1381104000000 | 164.96 |
1381190400000 | 163.21 |
1381276800000 | 162.73 |
1381363200000 | 167.3 |
1381449600000 | 168.89 |
1381708800000 | 168.98 |
1381795200000 | 169.06 |
1381881600000 | 170.63 |
1381968000000 | 169.84 |
1382054400000 | 171.02 |
1382313600000 | 172.29 |
1382400000000 | 173.49 |
1382486400000 | 171.37 |
1382572800000 | 171.96 |
1382659200000 | 172.29 |
1382918400000 | 173.27 |
1383004800000 | 174.5 |
1383091200000 | 174.14 |
1383177600000 | 173.24 |
1383264000000 | 173.98 |
1383523200000 | 174.24 |
1383609600000 | 173.69 |
1383696000000 | 174.97 |
1383782400000 | 173.94 |
1383868800000 | 174.81 |
1384128000000 | 175.71 |
1384214400000 | 176.08 |
1384300800000 | 176.15 |
1384387200000 | 178.3 |
1384473600000 | 179.92 |
1384732800000 | 179.92 |
1384819200000 | 179.69 |
1384905600000 | 178.6 |
1384992000000 | 180.97 |
1385078400000 | 182.27 |
1385337600000 | 183.31 |
1385424000000 | 182.67 |
1385510400000 | 184.73 |
1385596800000 | 185.24 |
1385683200000 | 185.61 |
1385942400000 | 185.95 |
1386028800000 | 183.65 |
1386115200000 | 182.92 |
1386201600000 | 181.57 |
1386288000000 | 184.63 |
1386547200000 | 185.58 |
1386633600000 | 184.54 |
1386720000000 | 182.15 |
1386806400000 | 181.51 |
1386892800000 | 181.85 |
1387152000000 | 183.26 |
1387238400000 | 181.87 |
1387324800000 | 185.4 |
1387411200000 | 188.23 |
1387497600000 | 189.03 |
1387756800000 | 190.13 |
1387843200000 | 190.98 |
1387929600000 | 190.98 |
1388016000000 | 192.57 |
1388102400000 | 194.25 |
1388361600000 | 194.79 |
1388448000000 | 195.4 |
1388620800000 | 193.05 |
1388707200000 | 192.26 |
1388966400000 | 191.5 |
1389052800000 | 192.4 |
1389139200000 | 192.55 |
1389225600000 | 192.07 |
1389312000000 | 192.1 |
1389571200000 | 189.38 |
1389657600000 | 191.12 |
1389744000000 | 193.28 |
1389830400000 | 192.48 |
1389916800000 | 192.28 |
1390176000000 | 192.02 |
1390262400000 | 192.68 |
1390348800000 | 192.81 |
1390435200000 | 190.53 |
1390521600000 | 184.35 |
1390780800000 | 182.94 |
1390867200000 | 184.39 |
1390953600000 | 181.99 |
1391040000000 | 183.65 |
1391126400000 | 181.21 |
1391385600000 | 176.92 |
1391472000000 | 177.35 |
1391558400000 | 177.11 |
1391644800000 | 181.08 |
1391731200000 | 183.63 |
1391990400000 | 183.77 |
1392076800000 | 186.56 |
1392163200000 | 187.02 |
1392249600000 | 187.42 |
1392336000000 | 187.95 |
1392595200000 | 188.37 |
1392681600000 | 189.47 |
1392768000000 | 188.73 |
1392854400000 | 189.57 |
1392940800000 | 190.68 |
1393200000000 | 191.58 |
1393286400000 | 191.32 |
1393372800000 | 191.11 |
1393459200000 | 191.15 |
1393545600000 | 192.32 |
1393804800000 | 188.51 |
1393891200000 | 192.71 |
1393977600000 | 192.92 |
1394064000000 | 195.08 |
1394150400000 | 194.82 |
1394409600000 | 194.23 |
1394496000000 | 193.57 |
1394582400000 | 192.19 |
1394668800000 | 189.14 |
1394755200000 | 187.02 |
1395014400000 | 189.43 |
1395100800000 | 190.13 |
1395187200000 | 189.85 |
1395273600000 | 191.19 |
1395360000000 | 190.51 |
1395619200000 | 189.11 |
1395705600000 | 190.64 |
1395792000000 | 190.74 |
1395878400000 | 190.11 |
1395964800000 | 192.54 |
1396224000000 | 193.99 |
1396310400000 | 196.17 |
1396396800000 | 196.74 |
1396483200000 | 196.6 |
1396569600000 | 194.65 |
1396828800000 | 192.1 |
1396915200000 | 190.94 |
1397001600000 | 192.31 |
1397088000000 | 189.26 |
1397174400000 | 187.47 |
1397433600000 | 188.97 |
1397520000000 | 188.78 |
1397606400000 | 191.61 |
1397692800000 | 192 |
1397779200000 | 192 |
1398038400000 | 192.9 |
1398124800000 | 194.37 |
1398211200000 | 193.23 |
1398297600000 | 193.13 |
1398384000000 | 191.37 |
1398643200000 | 193.24 |
1398729600000 | 193.96 |
1398816000000 | 194.12 |
1398902400000 | 194.56 |
1398988800000 | 194.11 |
1399248000000 | 193.99 |
1399334400000 | 192.1 |
1399420800000 | 192.75 |
1399507200000 | 192.81 |
1399593600000 | 192.93 |
1399852800000 | 195.45 |
1399939200000 | 195.83 |
1400025600000 | 194.54 |
1400112000000 | 192.93 |
1400198400000 | 193.38 |
1400457600000 | 192.95 |
1400544000000 | 192.14 |
1400630400000 | 193.64 |
1400716800000 | 194.32 |
1400803200000 | 195.11 |
1401062400000 | 195.56 |
1401148800000 | 196.59 |
1401235200000 | 195.51 |
1401321600000 | 196.1 |
1401408000000 | 197.01 |
1401667200000 | 198.1 |
1401753600000 | 198.26 |
1401840000000 | 198.76 |
1401926400000 | 199.03 |
1402012800000 | 200.13 |
1402272000000 | 200.29 |
1402358400000 | 199.83 |
1402444800000 | 198.3 |
1402531200000 | 197.39 |
1402617600000 | 198.08 |
1402876800000 | 197.88 |
1402963200000 | 198.78 |
1403049600000 | 199.69 |
1403136000000 | 199.94 |
1403222400000 | 200.45 |
1403481600000 | 199.47 |
1403568000000 | 199.05 |
1403654400000 | 198.34 |
1403740800000 | 197.61 |
1403827200000 | 198.04 |
1404086400000 | 198.11 |
1404172800000 | 199.76 |
1404259200000 | 200.57 |
1404345600000 | 202.64 |
1404432000000 | 202.34 |
1404691200000 | 200.9 |
1404777600000 | 198.96 |
1404864000000 | 199.83 |
1404950400000 | 197.64 |
1405036800000 | 197.96 |
1405296000000 | 199.82 |
1405382400000 | 199.08 |
1405468800000 | 200.54 |
1405555200000 | 198.64 |
1405641600000 | 199.4 |
1405900800000 | 198.69 |
1405987200000 | 200.3 |
1406073600000 | 200.73 |
1406160000000 | 201.17 |
1406246400000 | 199.97 |
1406505600000 | 199.88 |
1406592000000 | 199.94 |
1406678400000 | 200.9 |
1406764800000 | 197.87 |
1406851200000 | 196.15 |
1407110400000 | 196.6 |
1407196800000 | 196.55 |
1407283200000 | 195.12 |
1407369600000 | 193.33 |
1407456000000 | 193.61 |
1407715200000 | 195.55 |
1407801600000 | 195.22 |
1407888000000 | 196.75 |
1407974400000 | 197.63 |
1408060800000 | 197.26 |
1408320000000 | 199.37 |
1408406400000 | 200.97 |
1408492800000 | 202.25 |
1408579200000 | 203.89 |
1408665600000 | 203.92 |
1408924800000 | 204.61 |
1409011200000 | 205.4 |
1409097600000 | 205.33 |
1409184000000 | 204.44 |
1409270400000 | 205.07 |
1409529600000 | 205.79 |
1409616000000 | 207.37 |
1409702400000 | 207.74 |
1409788800000 | 207.82 |
1409875200000 | 207.23 |
1410134400000 | 207.62 |
1410220800000 | 208.21 |
1410307200000 | 209.36 |
1410393600000 | 209.69 |
1410480000000 | 210.04 |
1410739200000 | 209.8 |
1410825600000 | 210.38 |
1410912000000 | 211.23 |
1410998400000 | 214.84 |
1411084800000 | 214.67 |
1411344000000 | 213.27 |
1411430400000 | 211.51 |
1411516800000 | 212.88 |
1411603200000 | 209.6 |
1411689600000 | 211.23 |
1411948800000 | 210.97 |
1412035200000 | 211.35 |
1412121600000 | 208.67 |
1412208000000 | 205.54 |
1412294400000 | 209.27 |
1412553600000 | 208.26 |
1412640000000 | 204.19 |
1412726400000 | 205.94 |
1412812800000 | 203.24 |
1412899200000 | 199.74 |
1413158400000 | 196.82 |
1413244800000 | 196.56 |
1413331200000 | 192.74 |
1413417600000 | 192.71 |
1413504000000 | 197.06 |
1413763200000 | 198.03 |
1413849600000 | 200.97 |
1413936000000 | 200.98 |
1414022400000 | 204.5 |
1414108800000 | 205.43 |
1414368000000 | 204.72 |
1414454400000 | 207.56 |
1414540800000 | 208.2 |
1414627200000 | 210.49 |
1414713600000 | 218.74 |
1414972800000 | 221.72 |
1415059200000 | 219.62 |
1415145600000 | 223.33 |
1415232000000 | 224.17 |
1415318400000 | 224.1 |
1415577600000 | 225 |
1415664000000 | 227.8 |
1415750400000 | 226.4 |
1415836800000 | 228.13 |
1415923200000 | 229.36 |
1416182400000 | 229.62 |
1416268800000 | 231.56 |
1416355200000 | 233.34 |
1416441600000 | 234.57 |
1416528000000 | 234.8 |
1416787200000 | 237.25 |
1416873600000 | 236.46 |
1416960000000 | 236.87 |
1417046400000 | 237.46 |
1417132800000 | 239.71 |
1417392000000 | 237.89 |
1417478400000 | 240.42 |
1417564800000 | 242.04 |
1417651200000 | 241.56 |
1417737600000 | 245.35 |
1417996800000 | 242.74 |
1418083200000 | 238.02 |
1418169600000 | 235.04 |
1418256000000 | 237.2 |
1418342400000 | 231.7 |
1418601600000 | 228.85 |
1418688000000 | 227.08 |
1418774400000 | 229.31 |
1418860800000 | 237.94 |
1418947200000 | 239.32 |
1419206400000 | 241.86 |
1419292800000 | 243.27 |
1419379200000 | 242.98 |
1419465600000 | 242.98 |
1419552000000 | 243.16 |
1419811200000 | 243.58 |
1419897600000 | 239.52 |
1419984000000 | 239.23 |
1420156800000 | 238.48 |
1420416000000 | 232.82 |
1420502400000 | 228.77 |
1420588800000 | 231.84 |
1420675200000 | 236.85 |
1420761600000 | 233.77 |
1421020800000 | 233.18 |
1421107200000 | 233.57 |
1421193600000 | 228.57 |
1421280000000 | 228.25 |
1421366400000 | 231.7 |
1421625600000 | 232.68 |
1421712000000 | 234.63 |
1421798400000 | 234.48 |
1421884800000 | 236.67 |
1421971200000 | 235.96 |
1422230400000 | 237.86 |
1422316800000 | 234.77 |
1422403200000 | 233.28 |
1422489600000 | 234.6 |
1422576000000 | 230.18 |
1422835200000 | 231.81 |
1422921600000 | 235.12 |
1423008000000 | 235.1 |
1423094400000 | 236.67 |
1423180800000 | 238.27 |
1423440000000 | 235.84 |
1423526400000 | 239.56 |
1423612800000 | 241.34 |
1423699200000 | 241.19 |
1423785600000 | 241.56 |
1424044800000 | 240.85 |
1424131200000 | 242.31 |
1424217600000 | 243.34 |
1424304000000 | 243.81 |
1424390400000 | 244.72 |
1424649600000 | 245.65 |
1424736000000 | 247.11 |
1424822400000 | 246.88 |
1424908800000 | 247.5 |
1424995200000 | 247.91 |
1425254400000 | 250.04 |
1425340800000 | 246.98 |
1425427200000 | 246.37 |
1425513600000 | 248.13 |
1425600000000 | 246.75 |
1425859200000 | 247.24 |
1425945600000 | 242.83 |
1426032000000 | 242.78 |
1426118400000 | 244.48 |
1426204800000 | 242.88 |
1426464000000 | 246.88 |
1426550400000 | 245.72 |
1426636800000 | 247.18 |
1426723200000 | 247.28 |
1426809600000 | 249.57 |
1427068800000 | 248.44 |
1427155200000 | 247.97 |
1427241600000 | 243.54 |
1427328000000 | 241.25 |
1427414400000 | 242.72 |
1427673600000 | 246.19 |
1427760000000 | 243.67 |
1427846400000 | 242.63 |
1427932800000 | 244.21 |
1428019200000 | 244.24 |
1428278400000 | 244.61 |
1428364800000 | 247.6 |
1428451200000 | 247.6 |
1428537600000 | 249.05 |
1428624000000 | 250.78 |
1428883200000 | 249.77 |
1428969600000 | 247.93 |
1429056000000 | 248.6 |
1429142400000 | 248.96 |
1429228800000 | 245.65 |
1429488000000 | 247.98 |
1429574400000 | 249.37 |
1429660800000 | 250.39 |
1429747200000 | 249.74 |
1429833600000 | 248.46 |
1430092800000 | 249.27 |
1430179200000 | 248.35 |
1430265600000 | 247.09 |
1430352000000 | 247.19 |
1430438400000 | 249.77 |
1430697600000 | 250.71 |
1430784000000 | 247.58 |
1430870400000 | 246.52 |
1430956800000 | 246.47 |
1431043200000 | 251.16 |
1431302400000 | 250.57 |
1431388800000 | 249.51 |
1431475200000 | 248.63 |
1431561600000 | 251.47 |
1431648000000 | 252.46 |
1431907200000 | 253.61 |
1431993600000 | 255.01 |
1432080000000 | 256.03 |
1432166400000 | 256.58 |
1432252800000 | 255.66 |
1432512000000 | 255.67 |
1432598400000 | 255.75 |
1432684800000 | 259.5 |
1432771200000 | 260.22 |
1432857600000 | 257.36 |
1433116800000 | 258.01 |
1433203200000 | 257.49 |
1433289600000 | 259.18 |
1433376000000 | 257.81 |
1433462400000 | 257.47 |
1433721600000 | 255.62 |
1433808000000 | 253.5 |
1433894400000 | 253.95 |
1433980800000 | 256.65 |
1434067200000 | 254.12 |
1434326400000 | 252.25 |
1434412800000 | 253.64 |
1434499200000 | 255.33 |
1434585600000 | 255.77 |
1434672000000 | 254.04 |
1434931200000 | 258.24 |
1435017600000 | 259.01 |
1435104000000 | 258.15 |
1435190400000 | 256.45 |
1435276800000 | 256.43 |
1435536000000 | 248.09 |
1435622400000 | 246.8 |
1435708800000 | 250.22 |
1435795200000 | 249.68 |
1435881600000 | 248.41 |
1436140800000 | 246.53 |
1436227200000 | 244.33 |
1436313600000 | 240.14 |
1436400000000 | 242.53 |
1436486400000 | 249.8 |
1436745600000 | 253.4 |
1436832000000 | 254.4 |
1436918400000 | 255.36 |
1437004800000 | 257.08 |
1437091200000 | 256.19 |
1437350400000 | 257.3 |
1437436800000 | 254.97 |
1437523200000 | 254.44 |
1437609600000 | 253.67 |
1437696000000 | 249.63 |
1437955200000 | 247.2 |
1438041600000 | 250.87 |
1438128000000 | 253.39 |
1438214400000 | 254.34 |
1438300800000 | 254.89 |
1438560000000 | 254.73 |
1438646400000 | 254.34 |
1438732800000 | 257.87 |
1438819200000 | 254.77 |
1438905600000 | 253.26 |
1439164800000 | 256.5 |
1439251200000 | 254.22 |
1439337600000 | 250.65 |
1439424000000 | 251.91 |
1439510400000 | 252.08 |
1439769600000 | 253.04 |
1439856000000 | 252.9 |
1439942400000 | 250.05 |
1440028800000 | 244.71 |
1440115200000 | 236.28 |
1440374400000 | 221.59 |
1440460800000 | 223.99 |
1440547200000 | 226.4 |
1440633600000 | 233.29 |
1440720000000 | 234.18 |
1440979200000 | 232.69 |
1441065600000 | 224.7 |
1441152000000 | 227.82 |
1441238400000 | 229.5 |
1441324800000 | 223.5 |
1441584000000 | 224.38 |
1441670400000 | 230.09 |
1441756800000 | 231.35 |
1441843200000 | 231.23 |
1441929600000 | 231.07 |
1442188800000 | 228.96 |
1442275200000 | 231.17 |
1442361600000 | 234.83 |
1442448000000 | 235.12 |
1442534400000 | 230.29 |
1442793600000 | 231.5 |
1442880000000 | 226.15 |
1442966400000 | 226.86 |
1443052800000 | 223.44 |
1443139200000 | 227.74 |
1443398400000 | 221.78 |
1443484800000 | 221.6 |
1443571200000 | 225.68 |
1443657600000 | 225.33 |
1443744000000 | 227.12 |
1444003200000 | 233.64 |
1444089600000 | 233.49 |
1444176000000 | 234.08 |
1444262400000 | 235.92 |
1444348800000 | 238 |
1444608000000 | 237.73 |
1444694400000 | 235.7 |
1444780800000 | 233.38 |
1444867200000 | 234.46 |
1444953600000 | 236.8 |
1445212800000 | 237.48 |
1445299200000 | 238.21 |
1445385600000 | 237.64 |
1445472000000 | 241.37 |
1445558400000 | 244.8 |
1445817600000 | 243.97 |
1445904000000 | 242.27 |
1445990400000 | 244.92 |
1446076800000 | 244.93 |
1446163200000 | 243.25 |
1446422400000 | 244.42 |
1446508800000 | 245.23 |
1446595200000 | 245.09 |
1446681600000 | 244.59 |
1446768000000 | 246.53 |
1447027200000 | 244.53 |
1447113600000 | 244.36 |
1447200000000 | 244.03 |
1447286400000 | 241.33 |
1447372800000 | 237.75 |
1447632000000 | 240.36 |
1447718400000 | 242.81 |
1447804800000 | 244.55 |
1447891200000 | 243.99 |
1447977600000 | 244.97 |
1448236800000 | 244.71 |
1448323200000 | 242.5 |
1448409600000 | 244.91 |
1448496000000 | 244.96 |
1448582400000 | 245.08 |
1448841600000 | 245.57 |
1448928000000 | 246.55 |
1449014400000 | 246.57 |
1449100800000 | 242.91 |
1449187200000 | 246.21 |
1449446400000 | 246.18 |
1449532800000 | 243.2 |
1449619200000 | 240.36 |
1449705600000 | 239.01 |
1449792000000 | 234.2 |
1450051200000 | 233.39 |
1450137600000 | 237.98 |
1450224000000 | 240.84 |
1450310400000 | 239.97 |
1450396800000 | 234.59 |
1450656000000 | 234.86 |
1450742400000 | 236.11 |
1450828800000 | 239.1 |
1450915200000 | 238.13 |
1451001600000 | 238.13 |
1451260800000 | 237.74 |
1451347200000 | 240.65 |
1451433600000 | 239.56 |
1451520000000 | 236.56 |
1451865600000 | 229.43 |
1451952000000 | 229.09 |
1452038400000 | 225.49 |
1452124800000 | 220.25 |
1452211200000 | 217.18 |
1452470400000 | 216.24 |
1452556800000 | 219.76 |
1452643200000 | 217.25 |
1452729600000 | 217.6 |
1452816000000 | 211.49 |
1453075200000 | 211.84 |
1453161600000 | 214.19 |
1453248000000 | 208.47 |
1453334400000 | 211.7 |
1453420800000 | 217.84 |
1453680000000 | 216.11 |
1453766400000 | 217.68 |
1453852800000 | 217.57 |
1453939200000 | 216.28 |
1454025600000 | 225.37 |
1454284800000 | 226.23 |
1454371200000 | 220.41 |
1454457600000 | 217.02 |
1454544000000 | 216.67 |
1454630400000 | 212.46 |
1454889600000 | 205.01 |
1454976000000 | 203.97 |
1455062400000 | 204.66 |
1455148800000 | 196.93 |
1455235200000 | 201.89 |
1455494400000 | 207.07 |
1455580800000 | 207.89 |
1455667200000 | 213.02 |
1455753600000 | 211.61 |
1455840000000 | 209.85 |
1456099200000 | 212.77 |
1456185600000 | 208.95 |
1456272000000 | 206.11 |
1456358400000 | 212.08 |
1456444800000 | 214.55 |
1456704000000 | 211.28 |
1456790400000 | 216.85 |
1456876800000 | 217.59 |
1456963200000 | 217.59 |
1457049600000 | 219.22 |
1457308800000 | 218.69 |
1457395200000 | 215.54 |
1457481600000 | 216.91 |
1457568000000 | 217.51 |
1457654400000 | 221.8 |
1457913600000 | 222.2 |
1458000000000 | 219.41 |
1458086400000 | 221.51 |
1458172800000 | 219.35 |
1458259200000 | 220.63 |
1458518400000 | 220.79 |
1458604800000 | 220.79 |
1458691200000 | 221.49 |
1458777600000 | 220.31 |
1458864000000 | 220.31 |
1459123200000 | 221.99 |
1459209600000 | 223.8 |
1459296000000 | 225.05 |
1459382400000 | 224.19 |
1459468800000 | 223.84 |
1459728000000 | 221.93 |
1459814400000 | 217.55 |
1459900800000 | 218.59 |
1459987200000 | 212.25 |
1460073600000 | 214.17 |
1460332800000 | 213.04 |
1460419200000 | 215.72 |
1460505600000 | 219.72 |
1460592000000 | 219.4 |
1460678400000 | 218.36 |
1460937600000 | 219.74 |
1461024000000 | 222.89 |
1461110400000 | 222.98 |
1461196800000 | 222.44 |
1461283200000 | 226.14 |
1461542400000 | 224.67 |
1461628800000 | 225.55 |
1461715200000 | 226.11 |
1461801600000 | 220.1 |
1461888000000 | 215.19 |
1462147200000 | 215.83 |
1462233600000 | 213.11 |
1462320000000 | 212.78 |
1462406400000 | 213.32 |
1462492800000 | 212.09 |
1462752000000 | 216.56 |
1462838400000 | 220.02 |
1462924800000 | 217.33 |
1463011200000 | 216.81 |
1463097600000 | 216.32 |
1463356800000 | 217.48 |
1463443200000 | 216.29 |
1463529600000 | 217.84 |
1463616000000 | 216.62 |
1463702400000 | 219.61 |
1463961600000 | 216.89 |
1464048000000 | 221.31 |
1464134400000 | 223.46 |
1464220800000 | 222.76 |
1464307200000 | 223.54 |
1464566400000 | 226.23 |
1464652800000 | 225.3 |
1464739200000 | 222.33 |
1464825600000 | 221.05 |
1464912000000 | 217.84 |
1465171200000 | 219.82 |
1465257600000 | 220.18 |
1465344000000 | 219.51 |
1465430400000 | 217.67 |
1465516800000 | 215.27 |
1465776000000 | 211.55 |
1465862400000 | 208.67 |
1465948800000 | 209 |
1466035200000 | 204.57 |
1466121600000 | 206.3 |
1466380800000 | 210.87 |
1466467200000 | 211.25 |
1466553600000 | 211.86 |
1466640000000 | 217.29 |
1466726400000 | 198.5 |
1466985600000 | 191.44 |
1467072000000 | 197.62 |
1467158400000 | 202.15 |
1467244800000 | 204.24 |
1467331200000 | 205.46 |
1467590400000 | 204.7 |
1467676800000 | 200.65 |
1467763200000 | 198.71 |
1467849600000 | 199.34 |
1467936000000 | 201.82 |
1468195200000 | 207.67 |
1468281600000 | 213.45 |
1468368000000 | 213.28 |
1468454400000 | 216.75 |
1468540800000 | 217.19 |
1468800000000 | 217.96 |
1468886400000 | 218.14 |
1468972800000 | 220.85 |
1469059200000 | 219.85 |
1469145600000 | 220.54 |
1469404800000 | 220.37 |
1469491200000 | 218.03 |
1469577600000 | 220.31 |
1469664000000 | 219.36 |
1469750400000 | 215.64 |
1470009600000 | 215.16 |
1470096000000 | 210.86 |
1470182400000 | 211.4 |
1470268800000 | 211.36 |
1470355200000 | 214.14 |
1470614400000 | 215.25 |
1470700800000 | 214.87 |
1470787200000 | 213.62 |
1470873600000 | 215.36 |
1470960000000 | 214.27 |
1471219200000 | 215.32 |
1471305600000 | 213.1 |
1471392000000 | 212.19 |
1471478400000 | 212.85 |
1471564800000 | 212.81 |
1471824000000 | 213.34 |
1471910400000 | 214.11 |
1471996800000 | 213.71 |
1472083200000 | 212.96 |
1472169600000 | 213.08 |
1472428800000 | 216.01 |
1472515200000 | 217.33 |
1472601600000 | 217.83 |
1472688000000 | 218 |
1472774400000 | 221.52 |
1473033600000 | 219.9 |
1473120000000 | 217.91 |
1473206400000 | 216.92 |
1473292800000 | 215.96 |
1473379200000 | 213.5 |
1473638400000 | 213.33 |
1473724800000 | 211.47 |
1473811200000 | 212.25 |
1473897600000 | 213.58 |
1473984000000 | 211.92 |
1474243200000 | 211.92 |
1474329600000 | 211.98 |
1474416000000 | 211.66 |
1474502400000 | 214.63 |
1474588800000 | 213.47 |
1474848000000 | 210.33 |
1474934400000 | 210.83 |
1475020800000 | 212.19 |
1475107200000 | 213.39 |
1475193600000 | 213.89 |
1475452800000 | 214.06 |
1475539200000 | 216.14 |
1475625600000 | 217.87 |
1475712000000 | 218.13 |
1475798400000 | 215.22 |
1476057600000 | 216.79 |
1476144000000 | 214.09 |
1476230400000 | 214.21 |
1476316800000 | 212.04 |
1476403200000 | 214.62 |
1476662400000 | 212.91 |
1476748800000 | 214.79 |
1476835200000 | 213.69 |
1476921600000 | 214.61 |
1477008000000 | 213.95 |
1477267200000 | 215.51 |
1477353600000 | 214.76 |
1477440000000 | 214.32 |
1477526400000 | 215.22 |
1477612800000 | 214.85 |
1477872000000 | 214.15 |
1477958400000 | 211.85 |
1478044800000 | 208.36 |
1478131200000 | 207.46 |
1478217600000 | 206.8 |
1478476800000 | 213.87 |
1478563200000 | 215.07 |
1478649600000 | 216.18 |
1478736000000 | 219.94 |
1478822400000 | 220.17 |
1479081600000 | 222.9 |
1479168000000 | 224.99 |
1479254400000 | 226.01 |
1479340800000 | 227.36 |
1479427200000 | 228.93 |
1479686400000 | 230.68 |
1479772800000 | 232.09 |
1479859200000 | 235.15 |
1479945600000 | 236.33 |
1480032000000 | 237.08 |
1480291200000 | 234.05 |
1480377600000 | 236.53 |
1480464000000 | 237.43 |
1480550400000 | 236.72 |
1480636800000 | 235.75 |
1480896000000 | 238.47 |
1480982400000 | 238.45 |
1481068800000 | 240.69 |
1481155200000 | 241.89 |
1481241600000 | 244.74 |
1481500800000 | 245 |
1481587200000 | 246.81 |
1481673600000 | 245.24 |
1481760000000 | 252.05 |
1481846400000 | 251.05 |
1482105600000 | 248.28 |
1482192000000 | 251.51 |
1482278400000 | 250.34 |
1482364800000 | 249.87 |
1482451200000 | 249.74 |
1482710400000 | 249.74 |
1482796800000 | 251.09 |
1482883200000 | 249.47 |
1482969600000 | 247.52 |
1483056000000 | 247.52 |
1483315200000 | 247.91 |
1483401600000 | 251.24 |
1483488000000 | 251.47 |
1483574400000 | 248.35 |
1483660800000 | 251.17 |
1483920000000 | 250.73 |
1484006400000 | 249.1 |
1484092800000 | 251.02 |
1484179200000 | 246.04 |
1484265600000 | 249.1 |
1484524800000 | 246.44 |
1484611200000 | 243.92 |
1484697600000 | 244.78 |
1484784000000 | 248.49 |
1484870400000 | 248.42 |
1485129600000 | 243.32 |
1485216000000 | 245.41 |
1485302400000 | 248.17 |
1485388800000 | 249.82 |
1485475200000 | 250.91 |
1485734400000 | 246.91 |
1485820800000 | 244.15 |
1485907200000 | 246.18 |
1485993600000 | 243.9 |
1486080000000 | 245.62 |
1486339200000 | 244.15 |
1486425600000 | 244.16 |
1486512000000 | 243.94 |
1486598400000 | 247.71 |
1486684800000 | 249.57 |
1486944000000 | 251.54 |
1487030400000 | 253.27 |
1487116800000 | 255.47 |
1487203200000 | 252.96 |
1487289600000 | 251.85 |
1487548800000 | 252.61 |
1487635200000 | 254.53 |
1487721600000 | 254.04 |
1487808000000 | 252.46 |
1487894400000 | 251.76 |
1488153600000 | 251.75 |
1488240000000 | 250.81 |
1488326400000 | 257.85 |
1488412800000 | 258.08 |
1488499200000 | 258.48 |
1488758400000 | 256.42 |
1488844800000 | 256.3 |
1488931200000 | 257.99 |
1489017600000 | 258.82 |
1489104000000 | 260.46 |
1489363200000 | 260.23 |
1489449600000 | 259.28 |
1489536000000 | 260.99 |
1489622400000 | 258.54 |
1489708800000 | 257.62 |
1489968000000 | 257.13 |
1490054400000 | 253.56 |
1490140800000 | 251.76 |
1490227200000 | 252.28 |
1490313600000 | 252.04 |
1490572800000 | 251 |
1490659200000 | 251.83 |
1490745600000 | 252.62 |
1490832000000 | 253.95 |
1490918400000 | 254.07 |
1491177600000 | 252.03 |
1491264000000 | 251.14 |
1491350400000 | 251.92 |
1491436800000 | 251.69 |
1491523200000 | 251.23 |
1491782400000 | 252.12 |
1491868800000 | 248.86 |
1491955200000 | 247.8 |
1492041600000 | 246.21 |
1492128000000 | 246.21 |
1492387200000 | 246 |
1492473600000 | 245.94 |
1492560000000 | 246.93 |
1492646400000 | 249.67 |
1492732800000 | 248.65 |
1492992000000 | 254.94 |
1493078400000 | 258.76 |
1493164800000 | 260.41 |
1493251200000 | 259.95 |
1493337600000 | 260.21 |
1493596800000 | 260.55 |
1493683200000 | 262.99 |
1493769600000 | 263.22 |
1493856000000 | 265.25 |
1493942400000 | 266.15 |
1494201600000 | 265.33 |
1494288000000 | 268.81 |
1494374400000 | 269.02 |
1494460800000 | 267.24 |
1494547200000 | 266.74 |
1494806400000 | 269.14 |
1494892800000 | 268.29 |
1494979200000 | 260.49 |
1495065600000 | 259.86 |
1495152000000 | 262.85 |
1495411200000 | 263.3 |
1495497600000 | 263.76 |
1495584000000 | 266.28 |
1495670400000 | 267.65 |
1495756800000 | 265.74 |
1496016000000 | 265.84 |
1496102400000 | 265.05 |
1496188800000 | 264.81 |
1496275200000 | 268.19 |
1496361600000 | 267.63 |
1496620800000 | 267.15 |
1496707200000 | 263.2 |
1496793600000 | 263.76 |
1496880000000 | 265.78 |
1496966400000 | 266.63 |
1497225600000 | 263.5 |
1497312000000 | 265.49 |
1497398400000 | 263.8 |
1497484800000 | 265.71 |
1497571200000 | 267.25 |
1497830400000 | 271.29 |
1497916800000 | 270.27 |
1498003200000 | 270.48 |
1498089600000 | 270.23 |
1498176000000 | 270.56 |
1498435200000 | 271.13 |
1498521600000 | 271.3 |
1498608000000 | 273.29 |
1498694400000 | 271.52 |
1498780800000 | 271.62 |
1499040000000 | 274.28 |
1499126400000 | 273.37 |
1499212800000 | 274.79 |
1499299200000 | 273.08 |
1499385600000 | 276.13 |
1499644800000 | 277.05 |
1499731200000 | 277.12 |
1499817600000 | 276.52 |
1499904000000 | 277.76 |
1499990400000 | 277.54 |
1500249600000 | 278.15 |
1500336000000 | 275.64 |
1500422400000 | 276.29 |
1500508800000 | 277.25 |
1500595200000 | 274.75 |
1500854400000 | 273.62 |
1500940800000 | 275.91 |
1501027200000 | 277.04 |
1501113600000 | 275.71 |
1501200000000 | 274.02 |
1501459200000 | 273.31 |
1501545600000 | 273.98 |
1501632000000 | 274.62 |
1501718400000 | 274.31 |
1501804800000 | 276.49 |
1502064000000 | 277.08 |
1502150400000 | 276.17 |
1502236800000 | 274.02 |
1502323200000 | 268.77 |
1502409600000 | 268.02 |
1502668800000 | 271.8 |
1502755200000 | 273.69 |
1502841600000 | 275.49 |
1502928000000 | 270.11 |
1503014400000 | 266.16 |
1503273600000 | 266.67 |
1503360000000 | 270.49 |
1503446400000 | 268.31 |
1503532800000 | 269.16 |
1503619200000 | 269.73 |
1503878400000 | 270.25 |
1503964800000 | 268.63 |
1504051200000 | 272.77 |
1504137600000 | 274.47 |
1504224000000 | 275.85 |
1504483200000 | 274 |
1504569600000 | 271.39 |
1504656000000 | 272.23 |
1504742400000 | 273.26 |
1504828800000 | 272.19 |
1505088000000 | 277.85 |
1505174400000 | 281.4 |
1505260800000 | 282.4 |
1505347200000 | 282.19 |
1505433600000 | 283.92 |
1505692800000 | 285.88 |
1505779200000 | 285.84 |
1505865600000 | 285.8 |
1505952000000 | 287.35 |
1506038400000 | 287.09 |
1506297600000 | 285.36 |
1506384000000 | 285.59 |
1506470400000 | 287.17 |
1506556800000 | 288.38 |
1506643200000 | 289.64 |
1506902400000 | 290.83 |
1506988800000 | 291.72 |
1507075200000 | 292.02 |
1507161600000 | 291.78 |
1507248000000 | 291.99 |
1507507200000 | 291.94 |
1507593600000 | 291.47 |
1507680000000 | 292.58 |
1507766400000 | 292.83 |
1507852800000 | 292.33 |
1508112000000 | 291.21 |
1508198400000 | 292.75 |
1508284800000 | 295.33 |
1508371200000 | 294.97 |
1508457600000 | 297.54 |
1508716800000 | 297.98 |
1508803200000 | 298.54 |
1508889600000 | 297.36 |
1508976000000 | 298.91 |
1509062400000 | 298.93 |
1509321600000 | 297.02 |
1509408000000 | 299.26 |
1509494400000 | 300.84 |
1509580800000 | 300.02 |
1509667200000 | 301.18 |
1509926400000 | 300.86 |
1510012800000 | 300.29 |
1510099200000 | 299.03 |
1510185600000 | 296.81 |
1510272000000 | 296.15 |
1510531200000 | 296.09 |
1510617600000 | 296.45 |
1510704000000 | 294.22 |
1510790400000 | 296.38 |
1510876800000 | 294.48 |
1511136000000 | 295.61 |
1511222400000 | 297.3 |
1511308800000 | 294.42 |
1511395200000 | 293.81 |
1511481600000 | 295.75 |
1511740800000 | 293.81 |
1511827200000 | 296.37 |
1511913600000 | 297.48 |
1512000000000 | 299.92 |
1512086400000 | 300.4 |
1512345600000 | 300.47 |
1512432000000 | 299.73 |
1512518400000 | 298.03 |
1512604800000 | 300.3 |
1512691200000 | 304.15 |
1512950400000 | 304.42 |
1513036800000 | 305.34 |
1513123200000 | 304.07 |
1513209600000 | 301.84 |
1513296000000 | 303.16 |
1513555200000 | 305.44 |
1513641600000 | 306.34 |
1513728000000 | 307.35 |
1513814400000 | 307.92 |
1513900800000 | 307.09 |
1514160000000 | 307.09 |
1514246400000 | 307 |
1514332800000 | 307.88 |
1514419200000 | 307.23 |
1514505600000 | 305.87 |
1514851200000 | 305.85 |
1514937600000 | 309 |
1515024000000 | 312.25 |
1515110400000 | 316.33 |
1515369600000 | 315.49 |
1515456000000 | 314.47 |
1515542400000 | 310.79 |
1515628800000 | 311.9 |
1515715200000 | 314.57 |
1515974400000 | 313.4 |
1516060800000 | 313.16 |
1516147200000 | 316.29 |
1516233600000 | 317.33 |
1516320000000 | 318.64 |
1516579200000 | 320.78 |
1516665600000 | 320.96 |
1516752000000 | 316.89 |
1516838400000 | 315.71 |
1516924800000 | 319.79 |
1517184000000 | 319.51 |
1517270400000 | 315.22 |
1517356800000 | 316.43 |
1517443200000 | 316.54 |
1517529600000 | 313.76 |
1517788800000 | 303.53 |
1517875200000 | 301.03 |
1517961600000 | 302.53 |
1518048000000 | 293.07 |
1518134400000 | 293.6 |
1518393600000 | 296.95 |
1518480000000 | 294.52 |
1518566400000 | 297.35 |
1518652800000 | 299.83 |
1518739200000 | 300.38 |
1518998400000 | 300.5 |
1519084800000 | 301.82 |
1519171200000 | 302.36 |
1519257600000 | 300.11 |
1519344000000 | 302.37 |
1519603200000 | 306.29 |
1519689600000 | 305.41 |
1519776000000 | 299.65 |
1519862400000 | 295.72 |
1519948800000 | 291.52 |
1520208000000 | 295.26 |
1520294400000 | 297.41 |
1520380800000 | 297.62 |
1520467200000 | 298.92 |
1520553600000 | 305.24 |
1520812800000 | 303.76 |
1520899200000 | 302.92 |
1520985600000 | 300.56 |
1521072000000 | 300.69 |
1521158400000 | 300.75 |
1521417600000 | 297.07 |
1521504000000 | 299.66 |
1521590400000 | 298.55 |
1521676800000 | 288.72 |
1521763200000 | 282.8 |
1522022400000 | 288.43 |
1522108800000 | 287.64 |
1522195200000 | 287.86 |
1522281600000 | 290.94 |
1522368000000 | 290.94 |
1522627200000 | 286.72 |
1522713600000 | 288.71 |
1522800000000 | 290.52 |
1522886400000 | 295.34 |
1522972800000 | 290.21 |
1523232000000 | 291.42 |
1523318400000 | 296.63 |
1523404800000 | 293.96 |
1523491200000 | 297.66 |
1523577600000 | 297.76 |
1523836800000 | 298.38 |
1523923200000 | 301.11 |
1524009600000 | 301.71 |
1524096000000 | 300.42 |
1524182400000 | 298.97 |
1524441600000 | 301.11 |
1524528000000 | 301.2 |
1524614400000 | 301.08 |
1524700800000 | 304.08 |
1524787200000 | 304.4 |
1525046400000 | 303.9 |
1525132800000 | 304.82 |
1525219200000 | 304.82 |
1525305600000 | 301.4 |
1525392000000 | 304.17 |
1525651200000 | 305.3 |
1525737600000 | 305.23 |
1525824000000 | 307.96 |
1525910400000 | 309.88 |
1525996800000 | 310.79 |
1526256000000 | 311.88 |
1526342400000 | 311.55 |
1526428800000 | 312.65 |
1526515200000 | 314.92 |
1526601600000 | 313.87 |
1526860800000 | 316.78 |
1526947200000 | 316.21 |
1527033600000 | 312.62 |
1527120000000 | 309.93 |
1527206400000 | 310.4 |
1527465600000 | 310.05 |
1527552000000 | 304.35 |
1527638400000 | 307.4 |
1527724800000 | 304.98 |
1527811200000 | 311.12 |
1528070400000 | 313.27 |
1528156800000 | 313.85 |
1528243200000 | 317.52 |
1528329600000 | 316.2 |
1528416000000 | 314.45 |
1528675200000 | 317.42 |
1528761600000 | 318.72 |
1528848000000 | 318.78 |
1528934400000 | 318.95 |
1529020800000 | 318.86 |
1529280000000 | 316.87 |
1529366400000 | 312.16 |
1529452800000 | 312.74 |
1529539200000 | 310.65 |
1529625600000 | 311.64 |
1529884800000 | 306.06 |
1529971200000 | 306.58 |
1530057600000 | 305.95 |
1530144000000 | 305.49 |
1530230400000 | 309.39 |
1530489600000 | 308.14 |
1530576000000 | 308.28 |
1530662400000 | 307.62 |
1530748800000 | 310.72 |
1530835200000 | 313.4 |
1531094400000 | 316.78 |
1531180800000 | 319.16 |
1531267200000 | 316.42 |
1531353600000 | 322.7 |
1531440000000 | 323.15 |
1531699200000 | 322.88 |
1531785600000 | 325.31 |
1531872000000 | 326.71 |
1531958400000 | 325.89 |
1532044800000 | 323.01 |
1532304000000 | 321.39 |
1532390400000 | 321.84 |
1532476800000 | 322.91 |
1532563200000 | 323.63 |
1532649600000 | 321.2 |
1532908800000 | 319.62 |
1532995200000 | 323.64 |
1533081600000 | 322.65 |
1533168000000 | 320.72 |
1533254400000 | 321.24 |
1533513600000 | 321.94 |
1533600000000 | 322.99 |
1533686400000 | 322.39 |
1533772800000 | 322.17 |
1533859200000 | 317.24 |
1534118400000 | 316.71 |
1534204800000 | 318.25 |
1534291200000 | 312.92 |
1534377600000 | 317 |
1534464000000 | 316.34 |
1534723200000 | 318.03 |
1534809600000 | 320.34 |
1534896000000 | 321.84 |
1534982400000 | 323.89 |
1535068800000 | 325.69 |
1535328000000 | 328.05 |
1535414400000 | 329.29 |
1535500800000 | 332.34 |
1535587200000 | 329.71 |
1535673600000 | 327.35 |
1535932800000 | 327.72 |
1536019200000 | 326.21 |
1536105600000 | 324.7 |
1536192000000 | 321.95 |
1536278400000 | 321.65 |
1536537600000 | 323.24 |
1536624000000 | 323.91 |
1536710400000 | 324.25 |
1536796800000 | 328.1 |
1536883200000 | 329.84 |
1537142400000 | 328.37 |
1537228800000 | 331.02 |
1537315200000 | 331.15 |
1537401600000 | 335.06 |
1537488000000 | 336.83 |
1537747200000 | 335.92 |
1537833600000 | 337.22 |
1537920000000 | 337.71 |
1538006400000 | 338.55 |
1538092800000 | 338.37 |
1538352000000 | 340.47 |
1538438400000 | 337.81 |
1538524800000 | 339.23 |
1538611200000 | 333.55 |
1538697600000 | 331.18 |
1538956800000 | 326.2 |
1539043200000 | 325.95 |
1539129600000 | 315.04 |
1539216000000 | 307.8 |
1539302400000 | 311.04 |
1539561600000 | 308.62 |
1539648000000 | 316.95 |
1539734400000 | 314.81 |
1539820800000 | 311.59 |
1539907200000 | 309.29 |
1540166400000 | 309.71 |
1540252800000 | 303.94 |
1540339200000 | 297.51 |
1540425600000 | 301.79 |
1540512000000 | 295.1 |
1540771200000 | 297.48 |
1540857600000 | 300.67 |
1540944000000 | 305.05 |
1541030400000 | 308.99 |
1541116800000 | 309.6 |
1541376000000 | 310.24 |
1541462400000 | 311.88 |
1541548800000 | 317.85 |
1541635200000 | 318.57 |
1541721600000 | 315.46 |
1541980800000 | 309.08 |
1542067200000 | 311.44 |
1542153600000 | 309.78 |
1542240000000 | 309.98 |
1542326400000 | 308.91 |
1542585600000 | 303.08 |
1542672000000 | 298.74 |
1542758400000 | 301.71 |
1542844800000 | 301.06 |
1542931200000 | 300.13 |
1543190400000 | 306.57 |
1543276800000 | 307.11 |
1543363200000 | 312.91 |
1543449600000 | 311.11 |
1543536000000 | 313.37 |
1543795200000 | 318.04 |
1543881600000 | 309.05 |
1543968000000 | 307.69 |
1544054400000 | 302.44 |
1544140800000 | 298.33 |
1544400000000 | 297.95 |
1544486400000 | 299.94 |
1544572800000 | 303.35 |
1544659200000 | 304.07 |
1544745600000 | 298.46 |
1545004800000 | 292.43 |
1545091200000 | 291.02 |
1545177600000 | 288.31 |
1545264000000 | 281.9 |
1545350400000 | 276.4 |
1545609600000 | 270.57 |
1545696000000 | 270.57 |
1545782400000 | 278.21 |
1545868800000 | 280.06 |
1545955200000 | 281.06 |
1546214400000 | 281.65 |
1546387200000 | 279.14 |
1546473600000 | 268.74 |
1546560000000 | 279.26 |
1546819200000 | 282.14 |
1546905600000 | 285.52 |
1546992000000 | 287.22 |
1547078400000 | 288.77 |
1547164800000 | 289.26 |
1547424000000 | 287.21 |
1547510400000 | 289.89 |
1547596800000 | 290.94 |
1547683200000 | 292.74 |
1547769600000 | 299.4 |
1548028800000 | 299.13 |
1548115200000 | 295.86 |
1548201600000 | 297.16 |
1548288000000 | 298.81 |
1548374400000 | 301.39 |
1548633600000 | 297.58 |
1548720000000 | 297.65 |
1548806400000 | 301.74 |
1548892800000 | 301.3 |
1548979200000 | 302.25 |
1549238400000 | 307.01 |
1549324800000 | 308.73 |
1549411200000 | 309.26 |
1549497600000 | 305.24 |
1549584000000 | 304.76 |
1549843200000 | 307.47 |
1549929600000 | 311.41 |
1550016000000 | 314.01 |
1550102400000 | 313.19 |
1550188800000 | 315.91 |
1550448000000 | 316.7 |
1550534400000 | 316.74 |
1550620800000 | 318.62 |
1550707200000 | 317.74 |
1550793600000 | 320.49 |
1551052800000 | 321.35 |
1551139200000 | 321.15 |
1551225600000 | 321.07 |
1551312000000 | 321.35 |
1551398400000 | 325.46 |
1551657600000 | 323.44 |
1551744000000 | 323.43 |
1551830400000 | 321.08 |
1551916800000 | 317.48 |
1552003200000 | 314.8399 |
1552262400000 | 318.89 |
1552348800000 | 320.66 |
1552435200000 | 322.97 |
1552521600000 | 325.27 |
1552608000000 | 327.5899 |
1552867200000 | 327.69 |
1552953600000 | 328.83 |
1553040000000 | 326.2 |
1553126400000 | 326.5 |
1553212800000 | 317.2799 |
1553472000000 | 317.82 |
1553558400000 | 321.24 |
1553644800000 | 319.32 |
1553731200000 | 320.82 |
1553817600000 | 324.52 |
1554076800000 | 329.47 |
1554163200000 | 329.82 |
1554249600000 | 332.96 |
1554336000000 | 332.66 |
1554422400000 | 334.31 |
1554681600000 | 333.87 |
1554768000000 | 330.81 |
1554854400000 | 331.58 |
1554940800000 | 333.35 |
1555027200000 | 336.01 |
1555286400000 | 336.52 |
1555372800000 | 336.07 |
1555459200000 | 335.27 |
1555545600000 | 334.98 |
1555632000000 | 334.98 |
1555891200000 | 335.04 |
1555977600000 | 336.82 |
1556064000000 | 337.1 |
1556150400000 | 334.91 |
1556236800000 | 335.79 |
1556496000000 | 336.57 |
1556582400000 | 336.51 |
1556668800000 | 334.2799 |
1556755200000 | 333.86 |
1556841600000 | 334.72 |
1557100800000 | 331.94 |
1557187200000 | 325.46 |
1557273600000 | 324.87 |
1557360000000 | 320.63 |
1557446400000 | 322.0899 |
1557705600000 | 313.7799 |
1557792000000 | 318.1 |
1557878400000 | 319.8 |
1557964800000 | 324.49 |
1558051200000 | 323.02 |
1558310400000 | 320.31 |
1558396800000 | 325.36 |
1558483200000 | 323.54 |
1558569600000 | 317.35 |
1558656000000 | 317.66 |
1558915200000 | 318.23 |
1559001600000 | 316.01 |
1559088000000 | 312.46 |
1559174400000 | 315.27 |
1559260800000 | 308.65 |
1559520000000 | 308.2 |
1559606400000 | 313.45 |
1559692800000 | 315.0899 |
1559779200000 | 316.83 |
1559865600000 | 320.8399 |
1560124800000 | 323.72 |
1560211200000 | 324.92 |
1560297600000 | 323.72 |
1560384000000 | 324.14 |
1560470400000 | 321.87 |
1560729600000 | 322.73 |
1560816000000 | 326.24 |
1560902400000 | 327.56 |
1560988800000 | 329.21 |
1561075200000 | 329.05 |
1561334400000 | 327.92 |
1561420800000 | 324.29 |
1561507200000 | 325.85 |
1561593600000 | 327.18 |
1561680000000 | 328.97 |
1561939200000 | 333.17 |
1562025600000 | 333.02 |
1562112000000 | 334.36 |
1562198400000 | 334.63 |
1562284800000 | 334.17 |
1562544000000 | 333.7 |
1562630400000 | 333.43 |
1562716800000 | 333.8 |
1562803200000 | 334.75 |
1562889600000 | 335.46 |
1563148800000 | 335.99 |
1563235200000 | 336.12 |
1563321600000 | 334.94 |
1563408000000 | 334.66 |
1563494400000 | 333.38 |
1563753600000 | 334.52 |
1563840000000 | 337.36 |
1563926400000 | 339.42 |
1564012800000 | 338.67 |
1564099200000 | 340.1 |
1564358400000 | 340.36 |
1564444800000 | 337.35 |
1564531200000 | 334.61 |
1564617600000 | 332.7799 |
1564704000000 | 322.83 |
1564963200000 | 312.48 |
1565049600000 | 315.55 |
1565136000000 | 315.08 |
1565222400000 | 322.0899 |
1565308800000 | 317.19 |
1565568000000 | 313.57 |
1565654400000 | 321.0299 |
1565740800000 | 310.25 |
1565827200000 | 310.42 |
1565913600000 | 315.64 |
1566172800000 | 319.6 |
1566259200000 | 317.11 |
1566345600000 | 321.5 |
1566432000000 | 319.96 |
1566518400000 | 312.6 |
1566777600000 | 314.71 |
1566864000000 | 314.58 |
1566950400000 | 314.94 |
1567036800000 | 320.0899 |
1567123200000 | 319.93 |
1567382400000 | 320.04 |
1567468800000 | 316.4 |
1567555200000 | 321.6 |
1567641600000 | 329.68 |
1567728000000 | 329.93 |
1567987200000 | 329.67 |
1568073600000 | 328.65 |
1568160000000 | 331.79 |
1568246400000 | 333.73 |
1568332800000 | 334.89 |
1568592000000 | 331.75 |
1568678400000 | 333.81 |
1568764800000 | 333.14 |
1568851200000 | 333.19 |
1568937600000 | 331.15 |
1569196800000 | 328.56 |
1569283200000 | 327.08 |
1569369600000 | 327.73 |
1569456000000 | 328.07 |
1569542400000 | 328.44 |
1569801600000 | 329.71 |
1569888000000 | 325.46 |
1569974400000 | 317.14 |
1570060800000 | 317.5 |
1570147200000 | 322.11 |
1570406400000 | 322.35 |
1570492800000 | 317.54 |
1570579200000 | 321.62 |
1570665600000 | 326.21 |
1570752000000 | 334.29 |
1571011200000 | 332.77 |
1571097600000 | 338.41 |
1571184000000 | 337.2799 |
1571270400000 | 337.75 |
1571356800000 | 336.51 |
1571616000000 | 339.07 |
1571702400000 | 338.21 |
1571788800000 | 337.37 |
1571875200000 | 339.56 |
1571961600000 | 342.08 |
1572220800000 | 345.66 |
1572307200000 | 345.07 |
1572393600000 | 346.24 |
1572480000000 | 342.36 |
1572566400000 | 345.6 |
1572825600000 | 348.75 |
1572912000000 | 349.76 |
1572998400000 | 350 |
1573084800000 | 352.79 |
1573171200000 | 352.46 |
1573430400000 | 352.24 |
1573516800000 | 353.33 |
1573603200000 | 351.65 |
1573689600000 | 350.88 |
1573776000000 | 354.95 |
1574035200000 | 354.42 |
1574121600000 | 354.42 |
1574208000000 | 353.42 |
1574294400000 | 351.73 |
1574380800000 | 352.72 |
1574640000000 | 357.74 |
1574726400000 | 359.22 |
1574812800000 | 361.52 |
1574899200000 | 362.19 |
1574985600000 | 361.02 |
1575244800000 | 355.86 |
1575331200000 | 351.67 |
1575417600000 | 355.37 |
1575504000000 | 355.67 |
1575590400000 | 358.29 |
1575849600000 | 357.72 |
1575936000000 | 357.72 |
1576022400000 | 359.13 |
1576108800000 | 364.35 |
1576195200000 | 367.31 |
1576454400000 | 372.05 |
1576540800000 | 370.97 |
1576627200000 | 370.46 |
1576713600000 | 370.45 |
1576800000000 | 373.0299 |
1577059200000 | 372.86 |
1577145600000 | 373.05 |
1577232000000 | 373.05 |
1577318400000 | 374.94 |
1577404800000 | 376.0299 |
1577664000000 | 371.71 |
1577750400000 | 371.29 |
1577923200000 | 372.96 |
1578009600000 | 369.17 |
1578268800000 | 370.0299 |
1578355200000 | 370.64 |
1578441600000 | 372.38 |
1578528000000 | 378.07 |
1578614400000 | 377.89 |
1578873600000 | 380.83 |
1578960000000 | 381.73 |
1579046400000 | 382.75 |
1579132800000 | 385.24 |
1579219200000 | 386.98 |
1579478400000 | 386.5899 |
1579564800000 | 384.88 |
1579651200000 | 385.91 |
1579737600000 | 382.77 |
1579824000000 | 382.18 |
1580083200000 | 372.52 |
1580169600000 | 376.75 |
1580256000000 | 375.77 |
1580342400000 | 373.12 |
1580428800000 | 366.1 |
1580688000000 | 370.49 |
1580774400000 | 378.99 |
1580860800000 | 385.9 |
1580947200000 | 388.3399 |
1581033600000 | 384.52 |
1581292800000 | 385.75 |
1581379200000 | 388.3399 |
1581465600000 | 391.5899 |
1581552000000 | 389.69 |
1581638400000 | 390.7799 |
1581897600000 | 391.62 |
1581984000000 | 390.08 |
1582070400000 | 397.3 |
1582156800000 | 398.69 |
1582243200000 | 394.19 |
1582502400000 | 376.81 |
1582588800000 | 365.04 |
1582675200000 | 366.0899 |
1582761600000 | 351.62 |
1582848000000 | 339.5 |
1583107200000 | 350.7799 |
1583193600000 | 345.26 |
1583280000000 | 355.37 |
1583366400000 | 345.54 |
1583452800000 | 335.31 |
1583712000000 | 304.91 |
1583798400000 | 316.5899 |
1583884800000 | 309.23 |
1583971200000 | 279.8399 |
1584057600000 | 303.21 |
1584316800000 | 270.61 |
1584403200000 | 287.15 |
1584489600000 | 274.43 |
1584576000000 | 280.23 |
1584662400000 | 277.48 |
1584921600000 | 270.19 |
1585008000000 | 296.19 |
1585094400000 | 302.0299 |
1585180800000 | 314.04 |
1585267200000 | 299.72 |
1585526400000 | 308.24 |
1585612800000 | 304.88 |
1585699200000 | 290.68 |
1585785600000 | 297.08 |
1585872000000 | 294.4 |
1586131200000 | 313.74 |
1586217600000 | 314.8399 |
1586304000000 | 321.15 |
1586390400000 | 324.18 |
1586476800000 | 324.18 |
1586736000000 | 320 |
1586822400000 | 326.43 |
1586908800000 | 317.74 |
1586995200000 | 321.01 |
1587081600000 | 329.92 |
1587340800000 | 327.67 |
1587427200000 | 315.35 |
1587513600000 | 322.66 |
1587600000000 | 322.12 |
1587686400000 | 323.61 |
1587945600000 | 329.01 |
1588032000000 | 328.88 |
1588118400000 | 335.74 |
1588204800000 | 332.21 |
1588291200000 | 325.3399 |
1588550400000 | 322.75 |
1588636800000 | 325.76 |
1588723200000 | 323.16 |
1588809600000 | 329.11 |
1588896000000 | 333.01 |
1589155200000 | 336.56 |
1589241600000 | 331.7 |
1589328000000 | 325.35 |
1589414400000 | 325.19 |
1589500800000 | 327.76 |
1589760000000 | 337.98 |
1589846400000 | 339.16 |
1589932800000 | 343.18 |
1590019200000 | 340.97 |
1590105600000 | 339.21 |
1590364800000 | 342.02 |
1590451200000 | 345.8 |
1590537600000 | 349.0299 |
1590624000000 | 351.3 |
1590710400000 | 353.19 |
1590969600000 | 353.9 |
1591056000000 | 361.69 |
1591142400000 | 368.89 |
1591228800000 | 369.2799 |
1591315200000 | 380.17 |
1591574400000 | 376.36 |
1591660800000 | 370.73 |
1591747200000 | 368.7799 |
1591833600000 | 348.54 |
1591920000000 | 352.24 |
1592179200000 | 353.15 |
1592265600000 | 360.6 |
1592352000000 | 361.01 |
1592438400000 | 358.58 |
1592524800000 | 360.1 |
1592784000000 | 360.65 |
1592870400000 | 362.31 |
1592956800000 | 355.2799 |
1593043200000 | 359.2 |
1593129600000 | 356.07 |
1593388800000 | 359.81 |
1593475200000 | 365.6 |
1593561600000 | 365.46 |
1593648000000 | 369.5299 |
1593734400000 | 368.86 |
1593993600000 | 374.36 |
1594080000000 | 371.15 |
1594166400000 | 372.17 |
1594252800000 | 370.43 |
1594339200000 | 370.29 |
1594598400000 | 371.75 |
1594684800000 | 373.92 |
1594771200000 | 376.77 |
1594857600000 | 375.74 |
1594944000000 | 378.17 |
1595203200000 | 382.04 |
1595289600000 | 382.11 |
1595376000000 | 384.58 |
1595462400000 | 381.65 |
1595548800000 | 372.77 |
1595808000000 | 374.86 |
1595894400000 | 371.99 |
1595980800000 | 375.99 |
1596067200000 | 373.21 |
1596153600000 | 375.32 |
1596412800000 | 380.14 |
1596499200000 | 380.2799 |
1596585600000 | 382.45 |
1596672000000 | 381.5 |
1596758400000 | 383.1 |
1597017600000 | 382.37 |
1597104000000 | 384.89 |
1597190400000 | 392.26 |
1597276800000 | 390.9 |
1597363200000 | 387.7 |
1597622400000 | 389.16 |
1597708800000 | 387.14 |
1597795200000 | 387.73 |
1597881600000 | 386.95 |
1597968000000 | 386.57 |
1598227200000 | 390.23 |
1598313600000 | 394.38 |
1598400000000 | 395.89 |
1598486400000 | 396.16 |
1598572800000 | 395.12 |
1598832000000 | 397.04 |
1598918400000 | 397.9 |
1599004800000 | 404.95 |
1599091200000 | 393.88 |
1599177600000 | 387.8 |
1599436800000 | 390.5 |
1599523200000 | 381.41 |
1599609600000 | 389.65 |
1599696000000 | 385.29 |
1599782400000 | 385.18 |
1600041600000 | 388.44 |
1600128000000 | 389.9 |
1600214400000 | 386.37 |
1600300800000 | 383.21 |
1600387200000 | 380.05 |
1600646400000 | 372.83 |
1600732800000 | 375.35 |
1600819200000 | 372.71 |
1600905600000 | 371.7799 |
1600992000000 | 375.89 |
1601251200000 | 382.72 |
1601337600000 | 383.85 |
1601424000000 | 384.37 |
1601510400000 | 386.93 |
1601596800000 | 382.6 |
1601856000000 | 390.93 |
1601942400000 | 387.62 |
1602028800000 | 393.5899 |
1602115200000 | 395.7799 |
1602201600000 | 397.93 |
1602460800000 | 400.69 |
1602547200000 | 400 |
1602633600000 | 396.88 |
1602720000000 | 392.6 |
1602806400000 | 395.79 |
1603065600000 | 392.83 |
1603152000000 | 393.15 |
1603238400000 | 387.01 |
1603324800000 | 388.46 |
1603411200000 | 389.16 |
1603670400000 | 379.68 |
1603756800000 | 376.0899 |
1603843200000 | 363.52 |
1603929600000 | 365.62 |
1604016000000 | 361.89 |
1604275200000 | 367.25 |
1604361600000 | 374.99 |
1604448000000 | 383.94 |
1604534400000 | 388.98 |
1604620800000 | 388.6 |
1604880000000 | 403.32 |
1604966400000 | 401.22 |
1605052800000 | 405.32 |
1605139200000 | 400.15 |
1605225600000 | 401.68 |
1605484800000 | 405.5 |
1605571200000 | 402.94 |
1605657600000 | 398.7 |
1605744000000 | 399.43 |
1605830400000 | 398.46 |
1606089600000 | 402.15 |
1606176000000 | 406.96 |
1606262400000 | 405.92 |
1606348800000 | 405.32 |
1606435200000 | 407.01 |
1606694400000 | 407.11 |
1606780800000 | 412.12 |
1606867200000 | 413.15 |
1606953600000 | 410.99 |
1607040000000 | 416.23 |
1607299200000 | 414.58 |
1607385600000 | 415.45 |
1607472000000 | 414.0299 |
1607558400000 | 413.64 |
1607644800000 | 409.92 |
1607904000000 | 411.87 |
1607990400000 | 413.7 |
1608076800000 | 415.51 |
1608163200000 | 417.74 |
1608249600000 | 418.63 |
1608508800000 | 413.87 |
1608595200000 | 415.43 |
1608681600000 | 415.3 |
1608768000000 | 416.83 |
1608854400000 | 416.83 |
1609113600000 | 420.45 |
1609200000000 | 420.77 |
1609286400000 | 420.59 |
1609372800000 | 421.41 |
1609718400000 | 420.66 |
1609804800000 | 419.57 |
1609891200000 | 423.35 |
1609977600000 | 429.97 |
1610064000000 | 432.84 |
1610323200000 | 432.57 |
1610409600000 | 431.81 |
1610496000000 | 430.75 |
1610582400000 | 429.79 |
1610668800000 | 427.15 |
1610928000000 | 426.38 |
1611014400000 | 431.02 |
1611100800000 | 432.38 |
1611187200000 | 434.16 |
1611273600000 | 431.58 |
1611532800000 | 431.57 |
1611619200000 | 430.97 |
1611705600000 | 421.88 |
1611792000000 | 425.88 |
1611878400000 | 419.95 |
1612137600000 | 426.74 |
1612224000000 | 432.39 |
1612310400000 | 431.13 |
1612396800000 | 437.01 |
1612483200000 | 437.35 |
1612742400000 | 440.13 |
1612828800000 | 438.25 |
1612915200000 | 438.59 |
1613001600000 | 442.76 |
1613088000000 | 446.68 |
1613347200000 | 450 |
1613433600000 | 450.44 |
1613520000000 | 447.58 |
1613606400000 | 445.39 |
1613692800000 | 444.91 |
1613952000000 | 438.34 |
1614038400000 | 437.08 |
1614124800000 | 442.86 |
1614211200000 | 438.01 |
1614297600000 | 435.55 |
1614556800000 | 444.07 |
1614643200000 | 442.2 |
1614729600000 | 438.17 |
1614816000000 | 432.93 |
1614902400000 | 437.17 |
1615161600000 | 439.27 |
1615248000000 | 447.47 |
1615334400000 | 448.86 |
1615420800000 | 455.04 |
1615507200000 | 454.8 |
1615766400000 | 458.79 |
1615852800000 | 460.15 |
1615939200000 | 460.04 |
1616025600000 | 456.25 |
1616112000000 | 455.01 |
1616371200000 | 458.62 |
1616457600000 | 455.24 |
1616544000000 | 454.04 |
1616630400000 | 456.85 |
1616716800000 | 468.29 |
1616976000000 | 468.45 |
1617062400000 | 468.61 |
1617148800000 | 471.73 |
1617235200000 | 477.27 |
1617321600000 | 477.27 |
1617580800000 | 479.63 |
1617667200000 | 478.45 |
1617753600000 | 477.62 |
1617840000000 | 480.57 |
1617926400000 | 485.38 |
1618185600000 | 483.38 |
1618272000000 | 484.6 |
1618358400000 | 483.06 |
1618444800000 | 487.64 |
1618531200000 | 490.47 |
1618790400000 | 484.97 |
1618876800000 | 482.8 |
1618963200000 | 487.55 |
1619049600000 | 485.38 |
1619136000000 | 489.26 |
1619395200000 | 489.71 |
1619481600000 | 491.41 |
1619568000000 | 491.33 |
1619654400000 | 492.55 |
1619740800000 | 488.68 |
1620000000000 | 490.18 |
1620086400000 | 485.99 |
1620172800000 | 489.18 |
1620259200000 | 491.32 |
1620345600000 | 494.31 |
1620604800000 | 491.38 |
1620691200000 | 484.16 |
1620777600000 | 479.78 |
1620864000000 | 485.19 |
1620950400000 | 491.67 |
1621209600000 | 489.99 |
1621296000000 | 488.43 |
1621382400000 | 484.49 |
1621468800000 | 492.45 |
1621555200000 | 493.66 |
1621814400000 | 496.04 |
1621900800000 | 497.77 |
1621987200000 | 497.57 |
1622073600000 | 500.1 |
1622160000000 | 503.68 |
1622419200000 | 500.39 |
1622505600000 | 500.27 |
1622592000000 | 502.04 |
1622678400000 | 502.08 |
1622764800000 | 504.13 |
1623024000000 | 504.06 |
1623110400000 | 505.35 |
1623196800000 | 506.28 |
1623283200000 | 509.38 |
1623369600000 | 510.8 |
1623628800000 | 513.51 |
1623715200000 | 513.73 |
1623801600000 | 511.77 |
1623888000000 | 511.82 |
1623974400000 | 505 |
1624233600000 | 510.44 |
1624320000000 | 514.64 |
1624406400000 | 513.03 |
1624492800000 | 517.44 |
1624579200000 | 518.58 |
1624838400000 | 518.97 |
1624924800000 | 520.0599 |
1625011200000 | 519.9 |
1625097600000 | 524.38 |
1625184000000 | 525.86 |
1625443200000 | 524.61 |
1625529600000 | 521.9299 |
1625616000000 | 525.36 |
1625702400000 | 515.71 |
1625788800000 | 523.11 |
1626048000000 | 526.5599 |
1626134400000 | 526.77 |
1626220800000 | 525.29 |
1626307200000 | 522.09 |
1626393600000 | 520.0599 |
1626652800000 | 510.07 |
1626739200000 | 516.28 |
1626825600000 | 523.86 |
1626912000000 | 525.58 |
1626998400000 | 532.01 |
1627257600000 | 529.44 |
1627344000000 | 523.96 |
1627430400000 | 526.72 |
1627516800000 | 527.59 |
1627603200000 | 526.58 |
1627862400000 | 525.44 |
1627948800000 | 526.49 |
1628035200000 | 530.72 |
1628121600000 | 532.76 |
1628208000000 | 533.48 |
1628467200000 | 532.25 |
1628553600000 | 532.07 |
1628640000000 | 532.59 |
1628726400000 | 533.05 |
1628812800000 | 534.37 |
1629072000000 | 531.92 |
1629158400000 | 531.86 |
1629244800000 | 529.11 |
1629331200000 | 527.96 |
1629417600000 | 531.51 |
1629676800000 | 536.52 |
1629763200000 | 535.92 |
1629849600000 | 537.39 |
1629936000000 | 535.26 |
1630022400000 | 538.5599 |
1630281600000 | 540.14 |
1630368000000 | 538.26 |
1630454400000 | 540 |
1630540800000 | 541.71 |
1630627200000 | 539.98 |
1630886400000 | 542.57 |
1630972800000 | 540.19 |
1631059200000 | 536.95 |
1631145600000 | 532.39 |
1631232000000 | 531.03 |
1631491200000 | 530.94 |
1631577600000 | 529.37 |
1631664000000 | 528.0599 |
1631750400000 | 530.02 |
1631836800000 | 526.04 |
1632096000000 | 516.49 |
1632182400000 | 517.1 |
1632268800000 | 521.82 |
1632355200000 | 531.42 |
1632441600000 | 531.32 |
1632700800000 | 528 |
1632787200000 | 516.34 |
1632873600000 | 518.52 |
1632960000000 | 513.96 |
1633046400000 | 513.55 |
1633305600000 | 506.47 |
1633392000000 | 514.02 |
1633478400000 | 510.95 |
1633564800000 | 519.48 |
1633651200000 | 519.77 |
1633910400000 | 523.21 |
1633996800000 | 523.19 |
1634083200000 | 526.5599 |
1634169600000 | 537.62 |
1634256000000 | 543.07 |
1634515200000 | 543.46 |
1634601600000 | 548.76 |
1634688000000 | 550.3 |
1634774400000 | 549.11 |
1634860800000 | 551.3099 |
1635120000000 | 552.03 |
1635206400000 | 557.78 |
1635292800000 | 550.01 |
1635379200000 | 554.26 |
1635465600000 | 558.05 |
1635724800000 | 560.13 |
1635811200000 | 560.54 |
1635897600000 | 564.55 |
1635984000000 | 567.85 |
1636070400000 | 565.27 |
1636329600000 | 567.94 |
1636416000000 | 564.92 |
1636502400000 | 565.46 |
1636588800000 | 566.61 |
1636675200000 | 570.17 |
1636934400000 | 569.62 |
1637020800000 | 574.07 |
1637107200000 | 570.5599 |
1637193600000 | 569.4299 |
1637280000000 | 567.28 |
1637539200000 | 565.28 |
1637625600000 | 563.24 |
1637712000000 | 566.02 |
1637798400000 | 566.97 |
1637884800000 | 544.59 |
1638144000000 | 552.98 |
1638230400000 | 542.57 |
1638316800000 | 540.5599 |
1638403200000 | 542.05 |
1638489600000 | 538.4299 |
1638748800000 | 544.09 |
1638835200000 | 558.39 |
1638921600000 | 561.7 |
1639008000000 | 555.99 |
1639094400000 | 558.44 |
1639353600000 | 556.19 |
1639440000000 | 550.35 |
1639526400000 | 559.8 |
1639612800000 | 559.38 |
1639699200000 | 553.94 |
1639958400000 | 544.98 |
1640044800000 | 556.4299 |
1640131200000 | 563.86 |
1640217600000 | 568.1799 |
1640304000000 | 568.41 |
1640563200000 | 577.8099 |
1640649600000 | 577.7 |
1640736000000 | 580.39 |
1640822400000 | 580.11 |
1640908800000 | 579.25 |
1641168000000 | 579.1799 |
1641254400000 | 581.86 |
1641340800000 | 573.94 |
1641427200000 | 567.62 |
1641513600000 | 563.62 |
1641772800000 | 555.55 |
1641859200000 | 563.97 |
1641945600000 | 564.46 |
1642032000000 | 555.67 |
1642118400000 | 550.74 |
1642377600000 | 556.22 |
1642464000000 | 545.3 |
1642550400000 | 541.5599 |
1642636800000 | 538.16 |
1642723200000 | 527.51 |
1642982400000 | 521.3099 |
1643068800000 | 515.3 |
1643155200000 | 518.45 |
1643241600000 | 518.64 |
1643328000000 | 524.3 |
1643587200000 | 533.77 |
1643673600000 | 537.1 |
1643760000000 | 538.96 |
1643846400000 | 531.88 |
1643932800000 | 529.89 |
1644192000000 | 528.99 |
1644278400000 | 533.55 |
1644364800000 | 542.92 |
1644451200000 | 536.96 |
1644537600000 | 525.02 |
1644796800000 | 516.49 |
1644883200000 | 527.69 |
1644969600000 | 525.8 |
1645056000000 | 514.84 |
1645142400000 | 510.6 |
1645401600000 | 506.13 |
1645488000000 | 506.43 |
1645574400000 | 500.59 |
1645660800000 | 500.61 |
1645747200000 | 514.79 |
1646006400000 | 512.36 |
1646092800000 | 500.18 |
1646179200000 | 509.42 |
1646265600000 | 505.43 |
1646352000000 | 492.91 |
1646611200000 | 483.77 |
1646697600000 | 480.38 |
1646784000000 | 499.85 |
1646870400000 | 494.04 |
1646956800000 | 495.28 |
1647216000000 | 501.35 |
1647302400000 | 508.79 |
1647388800000 | 524.99 |
1647475200000 | 532.33 |
1647561600000 | 540.41 |
1647820800000 | 538.62 |
1647907200000 | 548.94 |
1647993600000 | 540.51 |
1648080000000 | 550.58 |
1648166400000 | 549.87 |
1648425600000 | 561.41 |
1648512000000 | 569.77 |
1648598400000 | 563.55 |
1648684800000 | 553.19 |
1648771200000 | 559.73 |
1649030400000 | 562.19 |
1649116800000 | 559.54 |
1649203200000 | 555.52 |
1649289600000 | 558.24 |
1649376000000 | 560.2 |
1649635200000 | 557.1 |
1649721600000 | 551.0599 |
1649808000000 | 555.47 |
1649894400000 | 551.95 |
1649980800000 | 551.95 |
1650240000000 | 554.16 |
1650326400000 | 567.48 |
1650412800000 | 568.46 |
1650499200000 | 567.05 |
1650585600000 | 551.34 |
1650844800000 | 547.91 |
1650931200000 | 532.35 |
1651017600000 | 536.95 |
1651104000000 | 558.5599 |
1651190400000 | 542.02 |
1651449600000 | 542.99 |
1651536000000 | 543.32 |
1651622400000 | 551.36 |
1651708800000 | 538.3 |
1651795200000 | 533.16 |
1652054400000 | 516.5599 |
1652140800000 | 518.07 |
1652227200000 | 516.69 |
1652313600000 | 506.35 |
1652400000000 | 521.72 |
1652659200000 | 519.16 |
1652745600000 | 532.78 |
1652832000000 | 515.07 |
1652918400000 | 508.46 |
1653004800000 | 514.0599 |
1653264000000 | 520.71 |
1653350400000 | 512.75 |
1653436800000 | 518.32 |
1653523200000 | 525.51 |
1653609600000 | 536.34 |
1653868800000 | 542.09 |
1653955200000 | 539 |
1654041600000 | 537.8 |
1654128000000 | 546.38 |
1654214400000 | 544.26 |
1654473600000 | 548.91 |
1654560000000 | 555.49 |
1654646400000 | 556.08 |
1654732800000 | 545.04 |
1654819200000 | 528.63 |
1655078400000 | 508.45 |
1655164800000 | 507.28 |
1655251200000 | 514.54 |
1655337600000 | 494.4 |
1655424000000 | 505.44 |
1655683200000 | 506.95 |
1655769600000 | 519.87 |
1655856000000 | 518.55 |
1655942400000 | 514.46 |
1656028800000 | 533.11 |
1656288000000 | 534.55 |
1656374400000 | 529.96 |
1656460800000 | 529.63 |
1656547200000 | 520.61 |
1656633600000 | 516.98 |
1656892800000 | 520.97 |
1656979200000 | 515.75 |
1657065600000 | 519.69 |
1657152000000 | 528.13 |
1657238400000 | 529.39 |
1657497600000 | 529.48 |
1657584000000 | 524.2 |
1657670400000 | 524.02 |
1657756800000 | 525.72 |
1657843200000 | 536.13 |
1658102400000 | 534.5 |
1658188800000 | 546.25 |
1658275200000 | 548.16 |
1658361600000 | 552.23 |
1658448000000 | 544.37 |
1658707200000 | 545.88 |
1658793600000 | 540.17 |
1658880000000 | 551.47 |
1658966400000 | 549 |
1659052800000 | 552.21 |
1659312000000 | 545.4299 |
1659398400000 | 540.16 |
1659484800000 | 557.79 |
1659571200000 | 557.36 |
1659657600000 | 562.75 |
1659916800000 | 561.87 |
1660003200000 | 557.34 |
1660089600000 | 558.28 |
1660176000000 | 559.37 |
1660262400000 | 568 |
1660521600000 | 566.74 |
1660608000000 | 572.11 |
1660694400000 | 570.46 |
1660780800000 | 571.52 |
1660867200000 | 571.5599 |
1661126400000 | 560.5599 |
1661212800000 | 553.83 |
1661299200000 | 556.72 |
1661385600000 | 561.41 |
1661472000000 | 549.1 |
1661731200000 | 548.48 |
1661817600000 | 545.6799 |
1661904000000 | 541.16 |
1661990400000 | 541.14 |
1662076800000 | 543.84 |
1662336000000 | 541.74 |
1662422400000 | 549.57 |
1662508800000 | 562.88 |
1662595200000 | 566.82 |
1662681600000 | 570.94 |
1662940800000 | 578.6799 |
1663027200000 | 566.03 |
1663113600000 | 557.42 |
1663200000000 | 554.36 |
1663286400000 | 547.4299 |
1663545600000 | 549.11 |
1663632000000 | 543.19 |
1663718400000 | 539.52 |
1663804800000 | 521.4 |
1663891200000 | 516.89 |
1664150400000 | 515.42 |
1664236800000 | 517.04 |
1664323200000 | 524.92 |
1664409600000 | 519.19 |
1664496000000 | 519.0599 |
1664755200000 | 528.41 |
1664841600000 | 548.22 |
1664928000000 | 546.49 |
1665014400000 | 542.35 |
1665100800000 | 527.79 |
1665360000000 | 524.53 |
1665446400000 | 521.17 |
1665532800000 | 522.82 |
1665619200000 | 534.07 |
1665705600000 | 532.6 |
1665964800000 | 546.16 |
1666051200000 | 552.7 |
1666137600000 | 551.02 |
1666224000000 | 551.86 |
1666310400000 | 558.58 |
1666569600000 | 563.6799 |
1666656000000 | 570.89 |
1666742400000 | 570.86 |
1666828800000 | 565.8099 |
1666915200000 | 578.77 |
1667174400000 | 579.9 |
1667260800000 | 578.23 |
1667347200000 | 567.42 |
1667433600000 | 562.25 |
1667520000000 | 570.66 |
1667779200000 | 576.37 |
1667865600000 | 581.34 |
1667952000000 | 577.07 |
1668038400000 | 586.64 |
1668124800000 | 581.65 |
1668384000000 | 586.94 |
1668470400000 | 586.55 |
1668556800000 | 581.17 |
1668643200000 | 583.14 |
1668729600000 | 585.4299 |
1668988800000 | 589.52 |
1669075200000 | 595.2 |
1669161600000 | 594.34 |
1669248000000 | 590.23 |
1669334400000 | 594 |
1669593600000 | 585.11 |
1669680000000 | 581.12 |
1669766400000 | 597.1799 |
1669852800000 | 590.47 |
1669939200000 | 586.35 |
1670198400000 | 584.88 |
1670284800000 | 579.78 |
1670371200000 | 579.27 |
1670457600000 | 583.24 |
1670544000000 | 582.7 |
1670803200000 | 589.12 |
1670889600000 | 588.77 |
1670976000000 | 585.48 |
1671062400000 | 579.3 |
1671148800000 | 567.9299 |
1671408000000 | 565.63 |
1671494400000 | 542.32 |
1671580800000 | 552.5599 |
1671667200000 | 546.01 |
1671753600000 | 549.5599 |
1672012800000 | 549.5599 |
1672099200000 | 550.69 |
1672185600000 | 549.69 |
1672272000000 | 553.51 |
1672358400000 | 544.22 |
1672617600000 | 545.63 |
1672704000000 | 540.24 |
1672790400000 | 553.96 |
1672876800000 | 554.27 |
1672963200000 | 561.66 |
1673222400000 | 565.35 |
1673308800000 | 566.57 |
1673395200000 | 573.3 |
1673481600000 | 564.13 |
1673568000000 | 557.02 |
1673827200000 | 562.58 |
1673913600000 | 560.54 |
1674000000000 | 558.98 |
1674086400000 | 551.9299 |
1674172800000 | 566.23 |
1674432000000 | 575.87 |
1674518400000 | 572.41 |
1674604800000 | 569.4 |
1674691200000 | 574.8 |
1674777600000 | 574.4299 |
1675036800000 | 571.59 |
1675123200000 | 574.83 |
1675209600000 | 577.3099 |
1675296000000 | 581.65 |
1675382400000 | 589.19 |
1675641600000 | 589.02 |
1675728000000 | 585.1799 |
1675814400000 | 583.08 |
1675900800000 | 580.89 |
1675987200000 | 578.12 |
1676246400000 | 591.62 |
1676332800000 | 591.7 |
1676419200000 | 598.63 |
1676505600000 | 592.48 |
1676592000000 | 591.3 |
1676851200000 | 590.74 |
1676937600000 | 586.33 |
1677024000000 | 583.46 |
1677110400000 | 587.57 |
1677196800000 | 586.32 |
1677456000000 | 589.3099 |
1677542400000 | 587.65 |
1677628800000 | 587.57 |
1677715200000 | 592.73 |
1677801600000 | 597.36 |
1678060800000 | 597.6 |
1678147200000 | 592.1799 |
1678233600000 | 592.69 |
1678320000000 | 585.73 |
1678406400000 | 571.25 |
1678665600000 | 561.83 |
1678752000000 | 574.89 |
1678838400000 | 557.63 |
1678924800000 | 568.9 |
1679011200000 | 560.34 |
1679270400000 | 565.61 |
1679356800000 | 575.22 |
1679443200000 | 572.67 |
1679529600000 | 570.35 |
1679616000000 | 564.33 |
1679875200000 | 571.01 |
1679961600000 | 567.96 |
1680048000000 | 582.71 |
1680134400000 | 590 |
1680220800000 | 596.65 |
1680480000000 | 593.8099 |
1680566400000 | 589.74 |
1680652800000 | 581.79 |
1680739200000 | 587.45 |
1680825600000 | 587.45 |
1681084800000 | 596.2 |
1681171200000 | 598.7 |
1681257600000 | 597.95 |
1681344000000 | 600.7 |
1681430400000 | 604.97 |
1681689600000 | 608.1799 |
1681776000000 | 607.19 |
1681862400000 | 608.7 |
1681948800000 | 606.34 |
1682035200000 | 609.17 |
1682294400000 | 610.7 |
1682380800000 | 598.66 |
1682467200000 | 591.45 |
1682553600000 | 599.84 |
1682640000000 | 615.88 |
1682899200000 | 621.07 |
1682985600000 | 610.24 |
1683072000000 | 603.02 |
1683158400000 | 592.19 |
1683244800000 | 605.17 |
1683504000000 | 606.13 |
1683590400000 | 602.25 |
1683676800000 | 599.4 |
1683763200000 | 597.6799 |
1683849600000 | 601.16 |
1684108800000 | 608.47 |
1684195200000 | 605.36 |
1684281600000 | 612.55 |
1684368000000 | 622.91 |
1684454400000 | 624.5 |
1684713600000 | 625.77 |
1684800000000 | 618.05 |
1684886400000 | 610.52 |
1684972800000 | 619 |
1685059200000 | 629.9 |
1685318400000 | 629.07 |
1685404800000 | 626.57 |
1685491200000 | 619.63 |
1685577600000 | 623.75 |
1685664000000 | 634.38 |
1685923200000 | 632.4299 |
1686009600000 | 633.62 |
1686096000000 | 630.83 |
1686182400000 | 630.65 |
1686268800000 | 632.42 |
1686528000000 | 638.17 |
1686614400000 | 646.03 |
1686700800000 | 646.28 |
1686787200000 | 656.89 |
1686873600000 | 662.09 |
1687132800000 | 660.8 |
1687219200000 | 653.51 |
1687305600000 | 653.5 |
1687392000000 | 657.02 |
1687478400000 | 655.82 |
1687737600000 | 655.58 |
1687824000000 | 663.64 |
1687910400000 | 665.6799 |
1687996800000 | 668.88 |
1688083200000 | 676.5 |
1688342400000 | 674.57 |
1688428800000 | 674.75 |
1688515200000 | 670.49 |
1688601600000 | 659.45 |
1688688000000 | 649.15 |
1688947200000 | 652.41 |
1689033600000 | 651.44 |
1689120000000 | 649.54 |
1689206400000 | 655.61 |
1689292800000 | 658.67 |
1689552000000 | 661.55 |
1689638400000 | 662.52 |
1689724800000 | 666.4299 |
1689811200000 | 668.04 |
1689897600000 | 676.72 |
1690156800000 | 673.4299 |
1690243200000 | 675.44 |
1690329600000 | 669.17 |
1690416000000 | 676.01 |
1690502400000 | 674.75 |
1690761600000 | 684.86 |
1690848000000 | 686.94 |
1690934400000 | 676.5 |
1691020800000 | 667.61 |
1691107200000 | 666.0599 |
1691366400000 | 672.87 |
1691452800000 | 673.22 |
1691539200000 | 675.37 |
1691625600000 | 682.61 |
1691712000000 | 678.55 |
1691971200000 | 683.88 |
1692057600000 | 677.48 |
1692144000000 | 677.52 |
1692230400000 | 673.19 |
1692316800000 | 668.6 |
1692576000000 | 678.48 |
1692662400000 | 675.04 |
1692748800000 | 676.51 |
1692835200000 | 674.11 |
1692921600000 | 679.55 |
1693180800000 | 685.51 |
1693267200000 | 692.76 |
1693353600000 | 694.51 |
1693440000000 | 689.83 |
1693526400000 | 693.08 |
1693785600000 | 694.77 |
1693872000000 | 695.53 |
1693958400000 | 691.9299 |
1694044800000 | 687.47 |
1694131200000 | 690.51 |
1694390400000 | 686.71 |
1694476800000 | 686.59 |
1694563200000 | 688.15 |
1694649600000 | 691.02 |
1694736000000 | 689.6 |
1694995200000 | 687.2 |
1695081600000 | 685.4299 |
1695168000000 | 686.5599 |
1695254400000 | 673.03 |
1695340800000 | 676.11 |
1695600000000 | 678.04 |
1695686400000 | 671.44 |
1695772800000 | 672.94 |
1695859200000 | 677.42 |
1695945600000 | 676.3099 |
1696204800000 | 674.78 |
1696291200000 | 663.16 |
1696377600000 | 666.8099 |
1696464000000 | 666.97 |
1696550400000 | 678.85 |
1696809600000 | 675.59 |
1696896000000 | 685.48 |
1696982400000 | 690.37 |
1697068800000 | 691.64 |
1697155200000 | 684.67 |
1697414400000 | 689.04 |
1697500800000 | 690.54 |
1697587200000 | 681.03 |
1697673600000 | 673.53 |
1697760000000 | 665.6799 |
1698019200000 | 664.52 |
1698105600000 | 666.4299 |
1698192000000 | 660.76 |
1698278400000 | 658.01 |
1698364800000 | 650.89 |
1698624000000 | 653.52 |
1698710400000 | 667.24 |
1698796800000 | 669.63 |
1698883200000 | 681.45 |
1698969600000 | 683.13 |
1699228800000 | 684.95 |
1699315200000 | 688.14 |
1699401600000 | 691.86 |
1699488000000 | 692.11 |
1699574400000 | 696.96 |
1699833600000 | 699.4299 |
1699920000000 | 709.62 |
1700006400000 | 712.27 |
1700092800000 | 708.1 |
1700179200000 | 707.9299 |
1700438400000 | 707.25 |
1700524800000 | 703.94 |
1700611200000 | 713.84 |
1700697600000 | 714.75 |
1700784000000 | 717.15 |
1701043200000 | 711.92 |
1701129600000 | 706.08 |
1701216000000 | 706.53 |
1701302400000 | 711.01 |
1701388800000 | 715.47 |
1701648000000 | 710.16 |
1701734400000 | 709.77 |
1701820800000 | 710.39 |
1701907200000 | 696.78 |
1701993600000 | 701.7 |
1702252800000 | 718.44 |
1702339200000 | 719.27 |
1702425600000 | 721.77 |
1702512000000 | 711.57 |
1702598400000 | 710.03 |
1702857600000 | 717.1 |
1702944000000 | 725.92 |
1703030400000 | 719.41 |
1703116800000 | 716.49 |
1703203200000 | 719.35 |
1703462400000 | 719.35 |
1703548800000 | 722.53 |
1703635200000 | 723.83 |
1703721600000 | 717.66 |
1703808000000 | 716.6 |
1704153600000 | 715.69 |
1704240000000 | 716.77 |
1704326400000 | 725.33 |
1704412800000 | 722.47 |
1704672000000 | 728.46 |
1704758400000 | 728.84 |
1704844800000 | 739.05 |
1704931200000 | 739.14 |
1705017600000 | 737.0599 |
1705276800000 | 740.63 |
1705363200000 | 744.32 |
1705449600000 | 746.66 |
1705536000000 | 753.15 |
1705622400000 | 760.45 |
1705881600000 | 765.38 |
1705968000000 | 766.33 |
1706054400000 | 763.34 |
1706140800000 | 768.92 |
1706227200000 | 773.74 |
1706486400000 | 774.26 |
1706572800000 | 776.8099 |
1706659200000 | 762.48 |
1706745600000 | 767.15 |
1706832000000 | 780.9299 |
1707091200000 | 782.17 |
1707177600000 | 780.69 |
1707264000000 | 783.5599 |
1707350400000 | 791.99 |
1707436800000 | 796.53 |
1707696000000 | 796.3 |
1707782400000 | 792.84 |
1707868800000 | 800.24 |
1707955200000 | 802.19 |
1708041600000 | 804.15 |
1708300800000 | 804.44 |
1708387200000 | 798.69 |
1708473600000 | 797.45 |
1708560000000 | 814.49 |
1708646400000 | 818.63 |
1708905600000 | 820.58 |
1708992000000 | 819 |
1709078400000 | 818.47 |
1709164800000 | 813.44 |
1709251200000 | 823.28 |
1709510400000 | 828.77 |
1709596800000 | 820.08 |
1709683200000 | 823.51 |
1709769600000 | 826.12 |
1709856000000 | 815.37 |
1710115200000 | 810.8099 |
1710201600000 | 824.71 |
1710288000000 | 823.9299 |
1710374400000 | 821.55 |
1710460800000 | 819.79 |
1710720000000 | 820.87 |
1710806400000 | 830.54 |
1710892800000 | 839.97 |
1710979200000 | 844.71 |
1711065600000 | 838.61 |
1711324800000 | 837.1799 |
1711411200000 | 836.7 |
1711497600000 | 840.19 |
1711584000000 | 841.71 |
1711670400000 | 841.71 |
1711929600000 | 839.63 |
1712016000000 | 831.4 |
1712102400000 | 834.51 |
1712188800000 | 827.25 |
1712275200000 | 827.65 |
1712534400000 | 831.15 |
1712620800000 | 831.12 |
1712707200000 | 829.02 |
1712793600000 | 831.61 |
1712880000000 | 819.99 |
1713139200000 | 823.73 |
1713225600000 | 820.28 |
1713312000000 | 815.73 |
1713398400000 | 814.58 |
1713484800000 | 813 |
1713744000000 | 819.28 |
1713830400000 | 831.14 |
1713916800000 | 831.03 |
1714003200000 | 833.6 |
1714089600000 | 847.71 |
1714348800000 | 847.04 |
1714435200000 | 841.43 |
1714521600000 | 839.15 |
1714608000000 | 824.09 |
1714694400000 | 828.19 |
1714953600000 | 840.99 |
1715040000000 | 849.6 |
1715126400000 | 857.29 |
1715212800000 | 860.87 |
1715299200000 | 869.14 |
1715558400000 | 870.02 |
1715644800000 | 874.88 |
1715731200000 | 879.75 |
1715817600000 | 878.36 |
1715904000000 | 878.3 |
1716163200000 | 883.71 |
1716249600000 | 881.78 |
1716336000000 | 883.59 |
1716422400000 | 884.39 |
1716508800000 | 884.89 |
1716768000000 | 884.87 |
1716854400000 | 880.72 |
1716940800000 | 873.59 |
1717027200000 | 867.34 |
1717113600000 | 876.68 |
1717372800000 | 872.41 |
1717459200000 | 865.06 |
1717545600000 | 884.38 |
1717632000000 | 884.97 |
1717718400000 | 887.43 |
1717977600000 | 886.83 |
1718064000000 | 884.87 |
1718150400000 | 888.45 |
1718236800000 | 888.8 |
1718323200000 | 886.94 |
1718582400000 | 895.32 |
1718668800000 | 903.52 |
1718755200000 | 902.66 |
1718841600000 | 907.88 |
1718928000000 | 909.32 |
1719187200000 | 909.67 |
1719273600000 | 909.8 |
1719360000000 | 910.53 |
1719446400000 | 910.71 |
1719532800000 | 914.04 |
1719792000000 | 917.55 |
1719878400000 | 916.69 |
1719964800000 | 921.59 |
1720051200000 | 921.66 |
1720137600000 | 923.02 |
1720396800000 | 920.51 |
1720483200000 | 919.12 |
1720569600000 | 927.35 |
1720656000000 | 911.79 |
1720742400000 | 918.2 |
1721001600000 | 918.47 |
1721088000000 | 926.36 |
1721174400000 | 903.31 |
1721260800000 | 895.57 |
1721347200000 | 891.27 |
1721606400000 | 900.64 |
1721692800000 | 892.52 |
1721779200000 | 864.22 |
1721865600000 | 864.19 |
1721952000000 | 874.34 |
1722211200000 | 875.03 |
1722297600000 | 877.71 |
1722384000000 | 868.39 |
1722470400000 | 852.78 |
1722556800000 | 816.17 |
1722816000000 | 776.22 |
1722902400000 | 791.54 |
1722988800000 | 807.42 |
1723075200000 | 819.66 |
1723161600000 | 820.66 |
1723420800000 | 826.79 |
1723507200000 | 831.82 |
1723593600000 | 835.97 |
1723680000000 | 862.22 |
1723766400000 | 857.55 |
1724025600000 | 856.8 |
1724112000000 | 853.25 |
1724198400000 | 858.44 |
1724284800000 | 858.15 |
1724371200000 | 858.77 |
1724630400000 | 851.13 |
1724716800000 | 853.99 |
1724803200000 | 852.91 |
1724889600000 | 860.72 |
1724976000000 | 867.42 |
1725235200000 | 875.82 |
1725321600000 | 853.72 |
1725408000000 | 841.79 |
1725494400000 | 832.9 |
1725580800000 | 816 |
1725840000000 | 825.35 |
1725926400000 | 826.65 |
1726012800000 | 823.5599 |
1726099200000 | 836.59 |
1726185600000 | 830.22 |
1726444800000 | 833.12 |
1726531200000 | 839.9 |
1726617600000 | 836.4 |
1726704000000 | 855.49 |
1726790400000 | 858.94 |
1727049600000 | 856.02 |
1727136000000 | 858.67 |
1727222400000 | 863.02 |
1727308800000 | 876.64 |
1727395200000 | 865.41 |
1727654400000 | 864.25 |
1727740800000 | 857.52 |
1727827200000 | 875.49 |
1727913600000 | 873.77 |
1728000000000 | 887.08 |
1728259200000 | 881.97 |
1728345600000 | 886.67 |
1728432000000 | 898.78 |
1728518400000 | 894.46 |
1728604800000 | 904.92 |
1728864000000 | 915.94 |
1728950400000 | 900.62 |
1729036800000 | 902.39 |
1729123200000 | 904.89 |
1729209600000 | 904.78 |
1729468800000 | 902.52 |
1729555200000 | 902.14 |
1729641600000 | 907.01 |
1729728000000 | 899.88 |
1729814400000 | 901.46 |
1730073600000 | 910.69 |
1730160000000 | 912.54 |
1730246400000 | 905.44 |
1730332800000 | 886.51 |
1730419200000 | 898.42 |
1730678400000 | 892.85 |
1730764800000 | 898.36 |
1730851200000 | 921.79 |
1730937600000 | 921.09 |
1731024000000 | 914.8 |
1731283200000 | 925.54 |
1731369600000 | 920.1 |
1731456000000 | 922.34 |
1731542400000 | 926.8 |
1731628800000 | 903.45 |
1731888000000 | 904.75 |
1731974400000 | 898.59 |
1732060800000 | 907.69 |
1732147200000 | 911.14 |
1732233600000 | 919.28 |
1732492800000 | 920.9 |
1732579200000 | 916.22 |
1732665600000 | 899.65 |
1732752000000 | 903.21 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 23.573852617972 | 18.684932359631 |
2018 | -7.8892876110923 | -11.135656620774 |
2019 | 31.687245427304 | 27.942553257369 |
2020 | 13.389228815857 | 10.900506695956 |
2021 | 37.28777041689 | 37.062811111049 |
2022 | -6.047475183427 | -6.6023935384689 |
2023 | 31.674690382566 | 32.613971234836 |
2024 | 28.2632348237 | 34.139273440575 |
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.