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 | 1,745,012.1 | 1,571,083.4 | 7,894.9 | 3,839.7 | 36,454.1 | 339.8 | 2.3 | 0.0 | 36.6 |
STOXX Global 1800 ex Japan | 10,695,206.6 | 9,883,739.7 | 7,131.1 | 2,421.5 | 523,200.9 | 157.3 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 28.1 |
---|---|
Industrial Goods and Services | 21.5 |
Health Care | 15.3 |
Financial Services | 5.2 |
Insurance | 5.2 |
Consumer Products and Services | 4.1 |
Telecommunications | 3.5 |
Chemicals | 3.3 |
Retail | 2.5 |
Construction and Materials | 2.0 |
Country weighting
USA | 60.4 |
---|---|
Switzerland | 8.3 |
UK | 6.1 |
France | 5.6 |
Germany | 4.9 |
Netherlands | 3.4 |
Italy | 2.5 |
Denmark | 2.2 |
Australia | 1.4 |
Spain | 1.4 |
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 | 2.5 | 22.1 | 30.8 | 51.6 | 140.2 | N/A | N/A | 30.7 | 14.8 | 19.1 |
STOXX Global 1800 ex Japan | 4.3 | 24.9 | 33.2 | 53.6 | 133.9 | N/A | N/A | 33.7 | 15.5 | 18.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 15.7 | 18.7 | 21.4 | N/A | N/A | 1.6 | 0.6 | 0.7 |
STOXX Global 1800 ex Japan | N/A | N/A | 15.9 | 19.1 | 21.8 | N/A | N/A | 1.7 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.6 | 3.9 | 3.8 | 4.5 | 4.3 |
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 | -5.5 | -0.7 | -0.6 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of October 31, 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 | 22.2 | 21.1 | 22.2 | 22.2 | 5.3 | 2.0 | 3.3 | 25.8 |
STOXX Global 1800 ex Japan | 25.1 | 21.5 | 23.2 | 23.2 | 3.9 | 1.9 | 2.5 | 23.2 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.23 |
1261440000000 | 102.48 |
1261526400000 | 102.69 |
1261612800000 | 103.33 |
1261699200000 | 103.33 |
1261958400000 | 103.53 |
1262044800000 | 104.09 |
1262131200000 | 104.56 |
1262217600000 | 104.78 |
1262563200000 | 105.17 |
1262649600000 | 103.94 |
1262736000000 | 105.05 |
1262822400000 | 105.7 |
1262908800000 | 105.77 |
1263168000000 | 105.47 |
1263254400000 | 103.53 |
1263340800000 | 104.49 |
1263427200000 | 104.81 |
1263513600000 | 103.53 |
1263772800000 | 103.72 |
1263859200000 | 104.99 |
1263945600000 | 103.54 |
1264032000000 | 102.07 |
1264118400000 | 99.33 |
1264377600000 | 99.33 |
1264464000000 | 98.46 |
1264550400000 | 98.5 |
1264636800000 | 98.08 |
1264723200000 | 98.48 |
1264982400000 | 99.2 |
1265068800000 | 99.87 |
1265155200000 | 100.19 |
1265241600000 | 96.76 |
1265328000000 | 94.86 |
1265587200000 | 94.51 |
1265673600000 | 95.34 |
1265760000000 | 95.78 |
1265846400000 | 96.48 |
1265932800000 | 96.66 |
1266192000000 | 96.71 |
1266278400000 | 98.21 |
1266364800000 | 99.6 |
1266451200000 | 100.26 |
1266537600000 | 101.25 |
1266796800000 | 100.52 |
1266883200000 | 98.52 |
1266969600000 | 98.83 |
1267056000000 | 96.77 |
1267142400000 | 97.45 |
1267401600000 | 98.71 |
1267488000000 | 98.85 |
1267574400000 | 98.63 |
1267660800000 | 99.1 |
1267747200000 | 102.29 |
1268006400000 | 102.28 |
1268092800000 | 101.49 |
1268179200000 | 103.11 |
1268265600000 | 103.17 |
1268352000000 | 103.67 |
1268611200000 | 102.9 |
1268697600000 | 103.78 |
1268784000000 | 104.36 |
1268870400000 | 104.23 |
1268956800000 | 103.85 |
1269216000000 | 103.54 |
1269302400000 | 104.28 |
1269388800000 | 105.14 |
1269475200000 | 106.44 |
1269561600000 | 106.13 |
1269820800000 | 106.74 |
1269907200000 | 107.15 |
1269993600000 | 107.55 |
1270080000000 | 108.94 |
1270166400000 | 108.93 |
1270425600000 | 109.8 |
1270512000000 | 109.02 |
1270598400000 | 108.27 |
1270684800000 | 107.76 |
1270771200000 | 109.07 |
1271030400000 | 109.33 |
1271116800000 | 109.17 |
1271203200000 | 110.49 |
1271289600000 | 110.31 |
1271376000000 | 107.78 |
1271635200000 | 107.62 |
1271721600000 | 109.81 |
1271808000000 | 109.24 |
1271894400000 | 108.68 |
1271980800000 | 110.8 |
1272240000000 | 110.59 |
1272326400000 | 107.53 |
1272412800000 | 107.39 |
1272499200000 | 108.9 |
1272585600000 | 107.62 |
1272844800000 | 108.62 |
1272931200000 | 105.91 |
1273017600000 | 104.61 |
1273104000000 | 100.89 |
1273190400000 | 95.69 |
1273449600000 | 103.12 |
1273536000000 | 101.64 |
1273622400000 | 103.5 |
1273708800000 | 101.99 |
1273795200000 | 98.74 |
1274054400000 | 99.09 |
1274140800000 | 98.96 |
1274227200000 | 96.16 |
1274313600000 | 91.34 |
1274400000000 | 92.59 |
1274659200000 | 92.67 |
1274745600000 | 90.55 |
1274832000000 | 91.73 |
1274918400000 | 94.76 |
1275004800000 | 94.45 |
1275264000000 | 94.56 |
1275350400000 | 94.34 |
1275436800000 | 96.69 |
1275523200000 | 97.81 |
1275609600000 | 94.51 |
1275868800000 | 92.91 |
1275955200000 | 92.36 |
1276041600000 | 93.65 |
1276128000000 | 95.69 |
1276214400000 | 96.35 |
1276473600000 | 97.35 |
1276560000000 | 98.33 |
1276646400000 | 98.8 |
1276732800000 | 98.3 |
1276819200000 | 98.46 |
1277078400000 | 98.94 |
1277164800000 | 97.2 |
1277251200000 | 96.08 |
1277337600000 | 94.07 |
1277424000000 | 94.03 |
1277683200000 | 94.28 |
1277769600000 | 90.57 |
1277856000000 | 90.16 |
1277942400000 | 88.4 |
1278028800000 | 89.14 |
1278288000000 | 88.96 |
1278374400000 | 89.82 |
1278460800000 | 91.38 |
1278547200000 | 93.62 |
1278633600000 | 94.05 |
1278892800000 | 94.16 |
1278979200000 | 95.26 |
1279065600000 | 96.01 |
1279152000000 | 95.21 |
1279238400000 | 91.93 |
1279497600000 | 92.33 |
1279584000000 | 92.97 |
1279670400000 | 92.37 |
1279756800000 | 94.09 |
1279843200000 | 94.7 |
1280102400000 | 95.41 |
1280188800000 | 95.73 |
1280275200000 | 94.93 |
1280361600000 | 93.99 |
1280448000000 | 93.45 |
1280707200000 | 95.43 |
1280793600000 | 94.75 |
1280880000000 | 95.62 |
1280966400000 | 95 |
1281052800000 | 94.02 |
1281312000000 | 95.55 |
1281398400000 | 94.71 |
1281484800000 | 91.7 |
1281571200000 | 91.92 |
1281657600000 | 91.93 |
1281916800000 | 91.13 |
1282003200000 | 92.46 |
1282089600000 | 92.12 |
1282176000000 | 90.58 |
1282262400000 | 90.53 |
1282521600000 | 89.84 |
1282608000000 | 87.3 |
1282694400000 | 87.88 |
1282780800000 | 88.11 |
1282867200000 | 89.5 |
1283126400000 | 88.5 |
1283212800000 | 87.44 |
1283299200000 | 90.61 |
1283385600000 | 90.86 |
1283472000000 | 91.87 |
1283731200000 | 91.93 |
1283817600000 | 90.35 |
1283904000000 | 91.18 |
1283990400000 | 91.56 |
1284076800000 | 92.26 |
1284336000000 | 92.82 |
1284422400000 | 92.42 |
1284508800000 | 95.77 |
1284595200000 | 95.77 |
1284681600000 | 96 |
1284940800000 | 97.22 |
1285027200000 | 96.62 |
1285113600000 | 95.94 |
1285200000000 | 95.27 |
1285286400000 | 97.04 |
1285545600000 | 96.65 |
1285632000000 | 96.6 |
1285718400000 | 96.15 |
1285804800000 | 95.83 |
1285891200000 | 95.92 |
1286150400000 | 95.32 |
1286236800000 | 96.73 |
1286323200000 | 96.64 |
1286409600000 | 96.12 |
1286496000000 | 95.8 |
1286755200000 | 96.19 |
1286841600000 | 95.8 |
1286928000000 | 96.88 |
1287014400000 | 96.72 |
1287100800000 | 97.05 |
1287360000000 | 97.03 |
1287446400000 | 96.32 |
1287532800000 | 96.36 |
1287619200000 | 97.23 |
1287705600000 | 97.17 |
1287964800000 | 96.75 |
1288051200000 | 97.31 |
1288137600000 | 96.98 |
1288224000000 | 96.47 |
1288310400000 | 96.09 |
1288569600000 | 96.42 |
1288656000000 | 97.49 |
1288742400000 | 98.24 |
1288828800000 | 99.12 |
1288915200000 | 99.83 |
1289174400000 | 99.16 |
1289260800000 | 98.5 |
1289347200000 | 100.29 |
1289433600000 | 99.54 |
1289520000000 | 98.45 |
1289779200000 | 99.06 |
1289865600000 | 97.64 |
1289952000000 | 97.6 |
1290038400000 | 99.72 |
1290124800000 | 99.63 |
1290384000000 | 99.46 |
1290470400000 | 97.1 |
1290556800000 | 98.7 |
1290643200000 | 99.02 |
1290729600000 | 98.65 |
1290988800000 | 98.06 |
1291075200000 | 96.76 |
1291161600000 | 98.9 |
1291248000000 | 99.93 |
1291334400000 | 98.93 |
1291593600000 | 98.66 |
1291680000000 | 99.6 |
1291766400000 | 100.88 |
1291852800000 | 100.58 |
1291939200000 | 101.09 |
1292198400000 | 101.21 |
1292284800000 | 101.34 |
1292371200000 | 101.37 |
1292457600000 | 101.81 |
1292544000000 | 101.59 |
1292803200000 | 101.09 |
1292889600000 | 101.6 |
1292976000000 | 101.3 |
1293062400000 | 100.74 |
1293148800000 | 100.76 |
1293408000000 | 100.57 |
1293494400000 | 99.65 |
1293580800000 | 99.77 |
1293667200000 | 99.24 |
1293753600000 | 98.6 |
1294012800000 | 99.81 |
1294099200000 | 100.25 |
1294185600000 | 101.63 |
1294272000000 | 101.29 |
1294358400000 | 100.85 |
1294617600000 | 100.07 |
1294704000000 | 101.63 |
1294790400000 | 102.6 |
1294876800000 | 102.64 |
1294963200000 | 103.01 |
1295222400000 | 102.78 |
1295308800000 | 103.99 |
1295395200000 | 102.55 |
1295481600000 | 102.92 |
1295568000000 | 103.26 |
1295827200000 | 103.65 |
1295913600000 | 103.3 |
1296000000000 | 103.63 |
1296086400000 | 104.65 |
1296172800000 | 102.05 |
1296432000000 | 102.21 |
1296518400000 | 103.29 |
1296604800000 | 103.53 |
1296691200000 | 103.59 |
1296777600000 | 104.05 |
1297036800000 | 104.94 |
1297123200000 | 104.8 |
1297209600000 | 105.44 |
1297296000000 | 105.76 |
1297382400000 | 106.33 |
1297641600000 | 106.31 |
1297728000000 | 106.85 |
1297814400000 | 107.54 |
1297900800000 | 107.14 |
1297987200000 | 107.73 |
1298246400000 | 107.11 |
1298332800000 | 105.29 |
1298419200000 | 103.84 |
1298505600000 | 102.95 |
1298592000000 | 103.87 |
1298851200000 | 104.89 |
1298937600000 | 104.16 |
1299024000000 | 103.78 |
1299110400000 | 106.08 |
1299196800000 | 105.91 |
1299456000000 | 104.79 |
1299542400000 | 105.86 |
1299628800000 | 105.88 |
1299715200000 | 104.67 |
1299801600000 | 103 |
1300060800000 | 102.4 |
1300147200000 | 99.64 |
1300233600000 | 97.23 |
1300320000000 | 96.75 |
1300406400000 | 100.4 |
1300665600000 | 101.94 |
1300752000000 | 101.72 |
1300838400000 | 101.7 |
1300924800000 | 102.67 |
1301011200000 | 103.02 |
1301270400000 | 103.55 |
1301356800000 | 104.7 |
1301443200000 | 106.35 |
1301529600000 | 106.06 |
1301616000000 | 108.79 |
1301875200000 | 108.66 |
1301961600000 | 109.35 |
1302048000000 | 111.35 |
1302134400000 | 110.5 |
1302220800000 | 110.57 |
1302480000000 | 110.18 |
1302566400000 | 107.78 |
1302652800000 | 108.73 |
1302739200000 | 107.5 |
1302825600000 | 107.69 |
1303084800000 | 104.65 |
1303171200000 | 105.81 |
1303257600000 | 108 |
1303344000000 | 107.62 |
1303430400000 | 107.63 |
1303689600000 | 107.6 |
1303776000000 | 108.13 |
1303862400000 | 109.92 |
1303948800000 | 109.21 |
1304035200000 | 108.76 |
1304294400000 | 109.12 |
1304380800000 | 108.09 |
1304467200000 | 107.21 |
1304553600000 | 105.21 |
1304640000000 | 106.53 |
1304899200000 | 106.17 |
1304985600000 | 107.07 |
1305072000000 | 107.38 |
1305158400000 | 106.75 |
1305244800000 | 106.3 |
1305504000000 | 106.04 |
1305590400000 | 106.12 |
1305676800000 | 106.78 |
1305763200000 | 107.91 |
1305849600000 | 106.86 |
1306108800000 | 105.27 |
1306195200000 | 105.94 |
1306281600000 | 105.99 |
1306368000000 | 105.45 |
1306454400000 | 105.81 |
1306713600000 | 105.79 |
1306800000000 | 107.35 |
1306886400000 | 105.31 |
1306972800000 | 104.81 |
1307059200000 | 103.77 |
1307318400000 | 102.85 |
1307404800000 | 103.2 |
1307491200000 | 101.68 |
1307577600000 | 102.52 |
1307664000000 | 100.87 |
1307923200000 | 101.08 |
1308009600000 | 102.78 |
1308096000000 | 101.17 |
1308182400000 | 100.43 |
1308268800000 | 100.17 |
1308528000000 | 100.5 |
1308614400000 | 102.09 |
1308700800000 | 101.38 |
1308787200000 | 100.66 |
1308873600000 | 99.95 |
1309132800000 | 101.33 |
1309219200000 | 102.36 |
1309305600000 | 103.73 |
1309392000000 | 104.93 |
1309478400000 | 106.23 |
1309737600000 | 106.45 |
1309824000000 | 106.68 |
1309910400000 | 106.04 |
1309996800000 | 107.54 |
1310083200000 | 105.78 |
1310342400000 | 103.26 |
1310428800000 | 101.55 |
1310515200000 | 101.94 |
1310601600000 | 101.36 |
1310688000000 | 101.38 |
1310947200000 | 100.09 |
1311033600000 | 101.49 |
1311120000000 | 101.53 |
1311206400000 | 102.62 |
1311292800000 | 102.76 |
1311552000000 | 102.39 |
1311638400000 | 102.02 |
1311724800000 | 99.87 |
1311811200000 | 99.27 |
1311897600000 | 98.05 |
1312156800000 | 96.05 |
1312243200000 | 94.77 |
1312329600000 | 94.5 |
1312416000000 | 93.24 |
1312502400000 | 91.92 |
1312761600000 | 86.53 |
1312848000000 | 88.44 |
1312934400000 | 84.53 |
1313020800000 | 88.12 |
1313107200000 | 89.51 |
1313366400000 | 90.79 |
1313452800000 | 90.23 |
1313539200000 | 90.04 |
1313625600000 | 85.74 |
1313712000000 | 84.56 |
1313971200000 | 85.69 |
1314057600000 | 87.36 |
1314144000000 | 88.53 |
1314230400000 | 87.79 |
1314316800000 | 87.75 |
1314576000000 | 90.12 |
1314662400000 | 90.08 |
1314748800000 | 91.06 |
1314835200000 | 90.97 |
1314921600000 | 88.7 |
1315180800000 | 87.3 |
1315267200000 | 86.91 |
1315353600000 | 89.58 |
1315440000000 | 89.43 |
1315526400000 | 87.05 |
1315785600000 | 85.52 |
1315872000000 | 86.16 |
1315958400000 | 87.12 |
1316044800000 | 88.99 |
1316131200000 | 89.45 |
1316390400000 | 87.38 |
1316476800000 | 88.45 |
1316563200000 | 86.51 |
1316649600000 | 82.84 |
1316736000000 | 83.37 |
1316995200000 | 84.8 |
1317081600000 | 87.69 |
1317168000000 | 86.13 |
1317254400000 | 87.06 |
1317340800000 | 85.31 |
1317600000000 | 82.79 |
1317686400000 | 82.77 |
1317772800000 | 84.76 |
1317859200000 | 86.49 |
1317945600000 | 87.15 |
1318204800000 | 89.46 |
1318291200000 | 89.21 |
1318377600000 | 91.33 |
1318464000000 | 90.11 |
1318550400000 | 92.25 |
1318809600000 | 90.1 |
1318896000000 | 90.5 |
1318982400000 | 90.68 |
1319068800000 | 89.98 |
1319155200000 | 91.5 |
1319414400000 | 92.49 |
1319500800000 | 90.97 |
1319587200000 | 91.36 |
1319673600000 | 94.83 |
1319760000000 | 94.84 |
1320019200000 | 95.28 |
1320105600000 | 92.31 |
1320192000000 | 93.35 |
1320278400000 | 94.74 |
1320364800000 | 94.58 |
1320624000000 | 94.46 |
1320710400000 | 95.18 |
1320796800000 | 92.27 |
1320883200000 | 92.27 |
1320969600000 | 94.06 |
1321228800000 | 92.96 |
1321315200000 | 92.88 |
1321401600000 | 92.04 |
1321488000000 | 90.8 |
1321574400000 | 90.24 |
1321833600000 | 88.08 |
1321920000000 | 88.12 |
1322006400000 | 86.75 |
1322092800000 | 86.13 |
1322179200000 | 86.64 |
1322438400000 | 90.01 |
1322524800000 | 90.01 |
1322611200000 | 93.43 |
1322697600000 | 93.44 |
1322784000000 | 93.73 |
1323043200000 | 94.39 |
1323129600000 | 93.87 |
1323216000000 | 94.14 |
1323302400000 | 92.2 |
1323388800000 | 93.51 |
1323648000000 | 92.15 |
1323734400000 | 91.44 |
1323820800000 | 90.1 |
1323907200000 | 90.51 |
1323993600000 | 90.23 |
1324252800000 | 89.96 |
1324339200000 | 91.96 |
1324425600000 | 91.49 |
1324512000000 | 92.28 |
1324598400000 | 93.07 |
1324857600000 | 93.07 |
1324944000000 | 92.9 |
1325030400000 | 92 |
1325116800000 | 92.45 |
1325203200000 | 91.77 |
1325462400000 | 92.07 |
1325548800000 | 93.25 |
1325635200000 | 92.78 |
1325721600000 | 92.82 |
1325808000000 | 92.55 |
1326067200000 | 92.52 |
1326153600000 | 93.52 |
1326240000000 | 93.25 |
1326326400000 | 93.45 |
1326412800000 | 93.02 |
1326672000000 | 92.95 |
1326758400000 | 93.9 |
1326844800000 | 94.73 |
1326931200000 | 95.82 |
1327017600000 | 95.93 |
1327276800000 | 96.13 |
1327363200000 | 96.92 |
1327449600000 | 97.8 |
1327536000000 | 97.39 |
1327622400000 | 96.18 |
1327881600000 | 95.2 |
1327968000000 | 95.33 |
1328054400000 | 96.78 |
1328140800000 | 96.92 |
1328227200000 | 98.68 |
1328486400000 | 98.3 |
1328572800000 | 99.2 |
1328659200000 | 99.21 |
1328745600000 | 100.09 |
1328832000000 | 99.57 |
1329091200000 | 99.94 |
1329177600000 | 101.04 |
1329264000000 | 100.88 |
1329350400000 | 101.88 |
1329436800000 | 103.2 |
1329696000000 | 104.04 |
1329782400000 | 103.96 |
1329868800000 | 104.31 |
1329955200000 | 104.63 |
1330041600000 | 106.01 |
1330300800000 | 105.59 |
1330387200000 | 106.06 |
1330473600000 | 106.3 |
1330560000000 | 106.91 |
1330646400000 | 107.08 |
1330905600000 | 106.74 |
1330992000000 | 103.42 |
1331078400000 | 104.21 |
1331164800000 | 106.75 |
1331251200000 | 108.09 |
1331510400000 | 107.87 |
1331596800000 | 110.06 |
1331683200000 | 111.32 |
1331769600000 | 111.28 |
1331856000000 | 111.91 |
1332115200000 | 112.07 |
1332201600000 | 111.71 |
1332288000000 | 111.62 |
1332374400000 | 109.37 |
1332460800000 | 109.55 |
1332720000000 | 111.9 |
1332806400000 | 111.99 |
1332892800000 | 110.87 |
1332979200000 | 109.55 |
1333065600000 | 110.37 |
1333324800000 | 111.16 |
1333411200000 | 110.93 |
1333497600000 | 108.96 |
1333584000000 | 108.92 |
1333670400000 | 108.92 |
1333929600000 | 106.92 |
1334016000000 | 104.32 |
1334102400000 | 105.39 |
1334188800000 | 106.84 |
1334275200000 | 105.64 |
1334534400000 | 105.09 |
1334620800000 | 107.33 |
1334707200000 | 107.71 |
1334793600000 | 107.66 |
1334880000000 | 108.35 |
1335139200000 | 105.81 |
1335225600000 | 106.52 |
1335312000000 | 107.86 |
1335398400000 | 107.52 |
1335484800000 | 107.45 |
1335744000000 | 106.08 |
1335830400000 | 106.96 |
1335916800000 | 106.77 |
1336003200000 | 106.69 |
1336089600000 | 104.08 |
1336348800000 | 103.91 |
1336435200000 | 102.53 |
1336521600000 | 101.57 |
1336608000000 | 102.2 |
1336694400000 | 102.36 |
1336953600000 | 100.84 |
1337040000000 | 100.86 |
1337126400000 | 100.5 |
1337212800000 | 97.98 |
1337299200000 | 96.54 |
1337558400000 | 97.86 |
1337644800000 | 99.31 |
1337731200000 | 97.19 |
1337817600000 | 97.78 |
1337904000000 | 97.79 |
1338163200000 | 97.77 |
1338249600000 | 98.7 |
1338336000000 | 96.15 |
1338422400000 | 95.07 |
1338508800000 | 92.43 |
1338768000000 | 92.77 |
1338854400000 | 93.59 |
1338940800000 | 96.17 |
1339027200000 | 97.52 |
1339113600000 | 97.49 |
1339372800000 | 96.84 |
1339459200000 | 97.61 |
1339545600000 | 97.29 |
1339632000000 | 97.35 |
1339718400000 | 97.63 |
1339977600000 | 98.11 |
1340064000000 | 99.92 |
1340150400000 | 100.42 |
1340236800000 | 99.64 |
1340323200000 | 99.77 |
1340582400000 | 97.04 |
1340668800000 | 97.12 |
1340755200000 | 98.34 |
1340841600000 | 97.16 |
1340928000000 | 101.01 |
1341187200000 | 100.73 |
1341273600000 | 102.33 |
1341360000000 | 102.05 |
1341446400000 | 101.78 |
1341532800000 | 99.94 |
1341792000000 | 99.76 |
1341878400000 | 99.27 |
1341964800000 | 99.35 |
1342051200000 | 98 |
1342137600000 | 99.61 |
1342396800000 | 98.92 |
1342483200000 | 99.59 |
1342569600000 | 100.72 |
1342656000000 | 101.11 |
1342742400000 | 99.53 |
1343001600000 | 97.65 |
1343088000000 | 96.66 |
1343174400000 | 96.82 |
1343260800000 | 99.33 |
1343347200000 | 101.71 |
1343606400000 | 101.12 |
1343692800000 | 100.2 |
1343779200000 | 100.4 |
1343865600000 | 99.21 |
1343952000000 | 101.99 |
1344211200000 | 101.87 |
1344297600000 | 102.98 |
1344384000000 | 102.37 |
1344470400000 | 102.72 |
1344556800000 | 102.21 |
1344816000000 | 102.15 |
1344902400000 | 102.91 |
1344988800000 | 103.13 |
1345075200000 | 104.28 |
1345161600000 | 104.78 |
1345420800000 | 104.49 |
1345507200000 | 104.76 |
1345593600000 | 103.92 |
1345680000000 | 102.55 |
1345766400000 | 103.27 |
1346025600000 | 103.38 |
1346112000000 | 103 |
1346198400000 | 103.36 |
1346284800000 | 102.27 |
1346371200000 | 102.6 |
1346630400000 | 102.8 |
1346716800000 | 102.37 |
1346803200000 | 102.25 |
1346889600000 | 105.18 |
1346976000000 | 104.36 |
1347235200000 | 104.22 |
1347321600000 | 103.93 |
1347408000000 | 104.06 |
1347494400000 | 104.29 |
1347580800000 | 106.76 |
1347840000000 | 107.12 |
1347926400000 | 106.48 |
1348012800000 | 106.17 |
1348099200000 | 105.8 |
1348185600000 | 105.88 |
1348444800000 | 105.12 |
1348531200000 | 104.98 |
1348617600000 | 103.49 |
1348704000000 | 104.05 |
1348790400000 | 103.65 |
1349049600000 | 104.88 |
1349136000000 | 104.87 |
1349222400000 | 105.5 |
1349308800000 | 106.16 |
1349395200000 | 107.06 |
1349654400000 | 105.64 |
1349740800000 | 104.48 |
1349827200000 | 103.92 |
1349913600000 | 104.65 |
1350000000000 | 104.19 |
1350259200000 | 105.43 |
1350345600000 | 106.98 |
1350432000000 | 106.94 |
1350518400000 | 107.39 |
1350604800000 | 106.1 |
1350864000000 | 106.55 |
1350950400000 | 104.92 |
1351036800000 | 105.03 |
1351123200000 | 105.83 |
1351209600000 | 104.86 |
1351468800000 | 104.98 |
1351555200000 | 105.16 |
1351641600000 | 105.26 |
1351728000000 | 106.79 |
1351814400000 | 106.92 |
1352073600000 | 106.15 |
1352160000000 | 106.98 |
1352246400000 | 104.62 |
1352332800000 | 103.65 |
1352419200000 | 103.31 |
1352678400000 | 103.29 |
1352764800000 | 103.23 |
1352851200000 | 103 |
1352937600000 | 103.75 |
1353024000000 | 103.78 |
1353283200000 | 105.74 |
1353369600000 | 106.66 |
1353456000000 | 107.9 |
1353542400000 | 108.69 |
1353628800000 | 109.76 |
1353888000000 | 109.17 |
1353974400000 | 109.09 |
1354060800000 | 109.07 |
1354147200000 | 110.33 |
1354233600000 | 110.55 |
1354492800000 | 110.46 |
1354579200000 | 109.89 |
1354665600000 | 110.67 |
1354752000000 | 110.91 |
1354838400000 | 111.04 |
1355097600000 | 111.22 |
1355184000000 | 112.14 |
1355270400000 | 112.8 |
1355356800000 | 113.25 |
1355443200000 | 112.96 |
1355702400000 | 113.95 |
1355788800000 | 115.4 |
1355875200000 | 115.88 |
1355961600000 | 115.97 |
1356048000000 | 114.79 |
1356307200000 | 115.62 |
1356393600000 | 114.66 |
1356480000000 | 114.97 |
1356566400000 | 116.68 |
1356652800000 | 116 |
1356912000000 | 117.52 |
1357084800000 | 121.18 |
1357171200000 | 120.38 |
1357257600000 | 122.2 |
1357516800000 | 121.53 |
1357603200000 | 120.21 |
1357689600000 | 121.68 |
1357776000000 | 122.99 |
1357862400000 | 124.78 |
1358121600000 | 125.03 |
1358208000000 | 124.26 |
1358294400000 | 123.85 |
1358380800000 | 126.1 |
1358467200000 | 126.63 |
1358726400000 | 126.59 |
1358812800000 | 125.08 |
1358899200000 | 125.22 |
1358985600000 | 128.12 |
1359072000000 | 130.61 |
1359331200000 | 129.7 |
1359417600000 | 130.31 |
1359504000000 | 130.7 |
1359590400000 | 130.61 |
1359676800000 | 134.05 |
1359936000000 | 132.33 |
1360022400000 | 134.21 |
1360108800000 | 134.28 |
1360195200000 | 132.98 |
1360281600000 | 133.29 |
1360540800000 | 133.45 |
1360627200000 | 133.54 |
1360713600000 | 134.22 |
1360800000000 | 133.37 |
1360886400000 | 134.58 |
1361145600000 | 134.74 |
1361232000000 | 135.2 |
1361318400000 | 134.77 |
1361404800000 | 131.86 |
1361491200000 | 133.38 |
1361750400000 | 133.29 |
1361836800000 | 129.49 |
1361923200000 | 130.83 |
1362009600000 | 132.15 |
1362096000000 | 133.78 |
1362355200000 | 134 |
1362441600000 | 135.91 |
1362528000000 | 136.09 |
1362614400000 | 137.94 |
1362700800000 | 140.06 |
1362960000000 | 140.33 |
1363046400000 | 140.27 |
1363132800000 | 140.11 |
1363219200000 | 141.2 |
1363305600000 | 139.72 |
1363564800000 | 138.21 |
1363651200000 | 137.61 |
1363737600000 | 139.55 |
1363824000000 | 137.52 |
1363910400000 | 137.68 |
1364169600000 | 136.68 |
1364256000000 | 137.49 |
1364342400000 | 137.31 |
1364428800000 | 138.06 |
1364515200000 | 138.06 |
1364774400000 | 136.63 |
1364860800000 | 138.17 |
1364947200000 | 136.24 |
1365033600000 | 140.81 |
1365120000000 | 141.06 |
1365379200000 | 144.18 |
1365465600000 | 144.65 |
1365552000000 | 147.47 |
1365638400000 | 148.49 |
1365724800000 | 146.61 |
1365984000000 | 143.04 |
1366070400000 | 143.7 |
1366156800000 | 141.43 |
1366243200000 | 141.85 |
1366329600000 | 144.03 |
1366588800000 | 144.16 |
1366675200000 | 146.16 |
1366761600000 | 146.31 |
1366848000000 | 147.17 |
1366934400000 | 144.1 |
1367193600000 | 145.92 |
1367280000000 | 145.46 |
1367366400000 | 144.53 |
1367452800000 | 145.93 |
1367539200000 | 148.94 |
1367798400000 | 149.07 |
1367884800000 | 149.05 |
1367971200000 | 149.92 |
1368057600000 | 150.3 |
1368144000000 | 154.27 |
1368403200000 | 154.2 |
1368489600000 | 155.82 |
1368576000000 | 156.65 |
1368662400000 | 155.51 |
1368748800000 | 157.48 |
1369008000000 | 156.85 |
1369094400000 | 157.66 |
1369180800000 | 158.49 |
1369267200000 | 154.05 |
1369353600000 | 153.52 |
1369612800000 | 153.51 |
1369699200000 | 156.57 |
1369785600000 | 152.97 |
1369872000000 | 153.99 |
1369958400000 | 151.82 |
1370217600000 | 150.17 |
1370304000000 | 150.92 |
1370390400000 | 147.27 |
1370476800000 | 146.41 |
1370563200000 | 146.67 |
1370822400000 | 149.55 |
1370908800000 | 144.99 |
1370995200000 | 142.59 |
1371081600000 | 141.52 |
1371168000000 | 141.91 |
1371427200000 | 143.24 |
1371513600000 | 145.17 |
1371600000000 | 143.27 |
1371686400000 | 143.09 |
1371772800000 | 141.43 |
1372032000000 | 139.39 |
1372118400000 | 141.11 |
1372204800000 | 142.07 |
1372291200000 | 144.5 |
1372377600000 | 145.01 |
1372636800000 | 146.65 |
1372723200000 | 147.24 |
1372809600000 | 145.64 |
1372896000000 | 147.2 |
1372982400000 | 148.41 |
1373241600000 | 149.91 |
1373328000000 | 150.49 |
1373414400000 | 149.79 |
1373500800000 | 150.11 |
1373587200000 | 151.18 |
1373846400000 | 152.1 |
1373932800000 | 151.04 |
1374019200000 | 152.19 |
1374105600000 | 153.9 |
1374192000000 | 154.2 |
1374451200000 | 153 |
1374537600000 | 153.24 |
1374624000000 | 154.14 |
1374710400000 | 153.41 |
1374796800000 | 151.28 |
1375056000000 | 150.87 |
1375142400000 | 151.11 |
1375228800000 | 151.51 |
1375315200000 | 154.5 |
1375401600000 | 154.22 |
1375660800000 | 153.86 |
1375747200000 | 152.11 |
1375833600000 | 149.84 |
1375920000000 | 149.68 |
1376006400000 | 150.25 |
1376265600000 | 150.51 |
1376352000000 | 153.44 |
1376438400000 | 152.98 |
1376524800000 | 150.66 |
1376611200000 | 150.47 |
1376870400000 | 150.79 |
1376956800000 | 149.67 |
1377043200000 | 149.51 |
1377129600000 | 151.95 |
1377216000000 | 152.27 |
1377475200000 | 152.25 |
1377561600000 | 148.04 |
1377648000000 | 148.32 |
1377734400000 | 149.53 |
1377820800000 | 148.04 |
1378080000000 | 151.02 |
1378166400000 | 152.09 |
1378252800000 | 152.8 |
1378339200000 | 153.64 |
1378425600000 | 152.28 |
1378684800000 | 154.43 |
1378771200000 | 157.3 |
1378857600000 | 157.34 |
1378944000000 | 155.77 |
1379030400000 | 156.33 |
1379289600000 | 157.24 |
1379376000000 | 158.27 |
1379462400000 | 158.74 |
1379548800000 | 160.83 |
1379635200000 | 160.23 |
1379894400000 | 158.09 |
1379980800000 | 157.95 |
1380067200000 | 157.43 |
1380153600000 | 158.05 |
1380240000000 | 156.77 |
1380499200000 | 155.68 |
1380585600000 | 156.55 |
1380672000000 | 154.79 |
1380758400000 | 153.96 |
1380844800000 | 153.95 |
1381104000000 | 152.69 |
1381190400000 | 151.07 |
1381276800000 | 150.57 |
1381363200000 | 154.8 |
1381449600000 | 156.26 |
1381708800000 | 156.36 |
1381795200000 | 156.42 |
1381881600000 | 157.88 |
1381968000000 | 157.15 |
1382054400000 | 158.24 |
1382313600000 | 159.4 |
1382400000000 | 160.52 |
1382486400000 | 158.55 |
1382572800000 | 159.1 |
1382659200000 | 159.4 |
1382918400000 | 160.3 |
1383004800000 | 161.44 |
1383091200000 | 161.08 |
1383177600000 | 160.25 |
1383264000000 | 160.93 |
1383523200000 | 161.19 |
1383609600000 | 160.65 |
1383696000000 | 161.81 |
1383782400000 | 160.85 |
1383868800000 | 161.67 |
1384128000000 | 162.51 |
1384214400000 | 162.82 |
1384300800000 | 162.86 |
1384387200000 | 164.83 |
1384473600000 | 166.34 |
1384732800000 | 166.31 |
1384819200000 | 166.09 |
1384905600000 | 165.07 |
1384992000000 | 167.26 |
1385078400000 | 168.45 |
1385337600000 | 169.42 |
1385424000000 | 168.83 |
1385510400000 | 170.72 |
1385596800000 | 171.18 |
1385683200000 | 171.52 |
1385942400000 | 171.84 |
1386028800000 | 169.71 |
1386115200000 | 168.98 |
1386201600000 | 167.73 |
1386288000000 | 170.55 |
1386547200000 | 171.42 |
1386633600000 | 170.45 |
1386720000000 | 168.23 |
1386806400000 | 167.62 |
1386892800000 | 167.92 |
1387152000000 | 169.23 |
1387238400000 | 167.93 |
1387324800000 | 171.2 |
1387411200000 | 173.78 |
1387497600000 | 174.53 |
1387756800000 | 175.52 |
1387843200000 | 176.3 |
1387929600000 | 176.3 |
1388016000000 | 177.77 |
1388102400000 | 179.31 |
1388361600000 | 179.81 |
1388448000000 | 180.36 |
1388620800000 | 178.18 |
1388707200000 | 177.44 |
1388966400000 | 176.73 |
1389052800000 | 177.56 |
1389139200000 | 177.7 |
1389225600000 | 177.25 |
1389312000000 | 177.27 |
1389571200000 | 174.77 |
1389657600000 | 176.35 |
1389744000000 | 178.36 |
1389830400000 | 177.62 |
1389916800000 | 177.43 |
1390176000000 | 177.19 |
1390262400000 | 177.8 |
1390348800000 | 177.9 |
1390435200000 | 175.78 |
1390521600000 | 170.08 |
1390780800000 | 168.79 |
1390867200000 | 170.12 |
1390953600000 | 167.9 |
1391040000000 | 169.41 |
1391126400000 | 167.16 |
1391385600000 | 163.21 |
1391472000000 | 163.59 |
1391558400000 | 163.35 |
1391644800000 | 166.99 |
1391731200000 | 169.34 |
1391990400000 | 169.47 |
1392076800000 | 172.04 |
1392163200000 | 172.42 |
1392249600000 | 172.78 |
1392336000000 | 173.27 |
1392595200000 | 173.66 |
1392681600000 | 174.66 |
1392768000000 | 173.9 |
1392854400000 | 174.64 |
1392940800000 | 175.67 |
1393200000000 | 176.42 |
1393286400000 | 176.17 |
1393372800000 | 175.94 |
1393459200000 | 175.97 |
1393545600000 | 177.04 |
1393804800000 | 173.53 |
1393891200000 | 177.39 |
1393977600000 | 177.56 |
1394064000000 | 179.46 |
1394150400000 | 179.19 |
1394409600000 | 178.65 |
1394496000000 | 178.03 |
1394582400000 | 176.71 |
1394668800000 | 173.88 |
1394755200000 | 171.94 |
1395014400000 | 174.12 |
1395100800000 | 174.76 |
1395187200000 | 174.51 |
1395273600000 | 175.73 |
1395360000000 | 175.07 |
1395619200000 | 173.77 |
1395705600000 | 175.18 |
1395792000000 | 175.27 |
1395878400000 | 174.68 |
1395964800000 | 176.91 |
1396224000000 | 178.23 |
1396310400000 | 180.21 |
1396396800000 | 180.74 |
1396483200000 | 180.6 |
1396569600000 | 178.79 |
1396828800000 | 176.44 |
1396915200000 | 175.36 |
1397001600000 | 176.58 |
1397088000000 | 173.78 |
1397174400000 | 172.14 |
1397433600000 | 173.5 |
1397520000000 | 173.28 |
1397606400000 | 175.87 |
1397692800000 | 176.23 |
1397779200000 | 176.23 |
1398038400000 | 177.04 |
1398124800000 | 178.37 |
1398211200000 | 177.27 |
1398297600000 | 177.19 |
1398384000000 | 175.55 |
1398643200000 | 177.27 |
1398729600000 | 177.89 |
1398816000000 | 177.96 |
1398902400000 | 178.38 |
1398988800000 | 177.86 |
1399248000000 | 177.67 |
1399334400000 | 175.94 |
1399420800000 | 176.48 |
1399507200000 | 176.45 |
1399593600000 | 176.55 |
1399852800000 | 178.85 |
1399939200000 | 179.17 |
1400025600000 | 177.94 |
1400112000000 | 176.42 |
1400198400000 | 176.8 |
1400457600000 | 176.4 |
1400544000000 | 175.66 |
1400630400000 | 176.98 |
1400716800000 | 177.56 |
1400803200000 | 178.28 |
1401062400000 | 178.7 |
1401148800000 | 179.63 |
1401235200000 | 178.62 |
1401321600000 | 179.15 |
1401408000000 | 179.97 |
1401667200000 | 180.97 |
1401753600000 | 181.09 |
1401840000000 | 181.45 |
1401926400000 | 181.69 |
1402012800000 | 182.69 |
1402272000000 | 182.82 |
1402358400000 | 182.4 |
1402444800000 | 180.99 |
1402531200000 | 180.1 |
1402617600000 | 180.73 |
1402876800000 | 180.55 |
1402963200000 | 181.38 |
1403049600000 | 182.2 |
1403136000000 | 182.4 |
1403222400000 | 182.87 |
1403481600000 | 181.98 |
1403568000000 | 181.58 |
1403654400000 | 180.92 |
1403740800000 | 180.26 |
1403827200000 | 180.65 |
1404086400000 | 180.71 |
1404172800000 | 182.21 |
1404259200000 | 182.93 |
1404345600000 | 184.81 |
1404432000000 | 184.53 |
1404691200000 | 183.18 |
1404777600000 | 181.41 |
1404864000000 | 182.19 |
1404950400000 | 180.2 |
1405036800000 | 180.49 |
1405296000000 | 182.17 |
1405382400000 | 181.51 |
1405468800000 | 182.82 |
1405555200000 | 181.08 |
1405641600000 | 181.78 |
1405900800000 | 181.13 |
1405987200000 | 182.6 |
1406073600000 | 182.99 |
1406160000000 | 183.38 |
1406246400000 | 182.29 |
1406505600000 | 182.21 |
1406592000000 | 182.27 |
1406678400000 | 183.13 |
1406764800000 | 180.36 |
1406851200000 | 178.8 |
1407110400000 | 179.2 |
1407196800000 | 179.14 |
1407283200000 | 177.78 |
1407369600000 | 176.15 |
1407456000000 | 176.4 |
1407715200000 | 178.17 |
1407801600000 | 177.86 |
1407888000000 | 179.2 |
1407974400000 | 179.99 |
1408060800000 | 179.65 |
1408320000000 | 181.56 |
1408406400000 | 183.02 |
1408492800000 | 184.16 |
1408579200000 | 185.66 |
1408665600000 | 185.68 |
1408924800000 | 186.31 |
1409011200000 | 187.02 |
1409097600000 | 186.88 |
1409184000000 | 186.06 |
1409270400000 | 186.6 |
1409529600000 | 187.26 |
1409616000000 | 188.68 |
1409702400000 | 188.97 |
1409788800000 | 189.05 |
1409875200000 | 188.5 |
1410134400000 | 188.81 |
1410220800000 | 189.35 |
1410307200000 | 190.34 |
1410393600000 | 190.61 |
1410480000000 | 190.93 |
1410739200000 | 190.71 |
1410825600000 | 191.24 |
1410912000000 | 192.01 |
1410998400000 | 195.26 |
1411084800000 | 195.09 |
1411344000000 | 193.83 |
1411430400000 | 192.22 |
1411516800000 | 193.45 |
1411603200000 | 190.47 |
1411689600000 | 191.95 |
1411948800000 | 191.71 |
1412035200000 | 192.02 |
1412121600000 | 189.57 |
1412208000000 | 186.72 |
1412294400000 | 190.11 |
1412553600000 | 189.19 |
1412640000000 | 185.49 |
1412726400000 | 187.06 |
1412812800000 | 184.6 |
1412899200000 | 181.42 |
1413158400000 | 178.77 |
1413244800000 | 178.52 |
1413331200000 | 175.04 |
1413417600000 | 175.02 |
1413504000000 | 178.96 |
1413763200000 | 179.86 |
1413849600000 | 182.52 |
1413936000000 | 182.5 |
1414022400000 | 185.7 |
1414108800000 | 186.54 |
1414368000000 | 185.89 |
1414454400000 | 188.48 |
1414540800000 | 189.04 |
1414627200000 | 191.11 |
1414713600000 | 198.6 |
1414972800000 | 201.3 |
1415059200000 | 199.41 |
1415145600000 | 202.75 |
1415232000000 | 203.48 |
1415318400000 | 203.34 |
1415577600000 | 204.14 |
1415664000000 | 206.69 |
1415750400000 | 205.39 |
1415836800000 | 206.93 |
1415923200000 | 208.03 |
1416182400000 | 208.26 |
1416268800000 | 210.02 |
1416355200000 | 211.62 |
1416441600000 | 212.65 |
1416528000000 | 212.87 |
1416787200000 | 215.08 |
1416873600000 | 214.35 |
1416960000000 | 214.68 |
1417046400000 | 215.22 |
1417132800000 | 217.25 |
1417392000000 | 215.58 |
1417478400000 | 217.86 |
1417564800000 | 219.26 |
1417651200000 | 218.83 |
1417737600000 | 222.26 |
1417996800000 | 219.88 |
1418083200000 | 215.59 |
1418169600000 | 212.88 |
1418256000000 | 214.82 |
1418342400000 | 209.83 |
1418601600000 | 207.25 |
1418688000000 | 205.65 |
1418774400000 | 207.67 |
1418860800000 | 215.45 |
1418947200000 | 216.7 |
1419206400000 | 218.97 |
1419292800000 | 220.24 |
1419379200000 | 219.98 |
1419465600000 | 219.98 |
1419552000000 | 220.14 |
1419811200000 | 220.52 |
1419897600000 | 216.8 |
1419984000000 | 216.55 |
1420156800000 | 215.82 |
1420416000000 | 210.7 |
1420502400000 | 207.03 |
1420588800000 | 209.79 |
1420675200000 | 214.32 |
1420761600000 | 211.54 |
1421020800000 | 211 |
1421107200000 | 211.36 |
1421193600000 | 206.83 |
1421280000000 | 206.49 |
1421366400000 | 209.6 |
1421625600000 | 210.49 |
1421712000000 | 212.25 |
1421798400000 | 212.12 |
1421884800000 | 214.08 |
1421971200000 | 213.45 |
1422230400000 | 215.15 |
1422316800000 | 212.36 |
1422403200000 | 211.01 |
1422489600000 | 212.19 |
1422576000000 | 208.19 |
1422835200000 | 209.66 |
1422921600000 | 212.66 |
1423008000000 | 212.62 |
1423094400000 | 214.02 |
1423180800000 | 215.46 |
1423440000000 | 213.25 |
1423526400000 | 216.6 |
1423612800000 | 218.18 |
1423699200000 | 218.03 |
1423785600000 | 218.35 |
1424044800000 | 217.71 |
1424131200000 | 219.02 |
1424217600000 | 219.95 |
1424304000000 | 220.35 |
1424390400000 | 221.16 |
1424649600000 | 222 |
1424736000000 | 223.31 |
1424822400000 | 223.03 |
1424908800000 | 223.54 |
1424995200000 | 223.92 |
1425254400000 | 225.82 |
1425340800000 | 223.06 |
1425427200000 | 222.46 |
1425513600000 | 223.96 |
1425600000000 | 222.69 |
1425859200000 | 223.12 |
1425945600000 | 219.12 |
1426032000000 | 219.04 |
1426118400000 | 220.52 |
1426204800000 | 219.09 |
1426464000000 | 222.67 |
1426550400000 | 221.63 |
1426636800000 | 222.92 |
1426723200000 | 223 |
1426809600000 | 225.04 |
1427068800000 | 224.01 |
1427155200000 | 223.59 |
1427241600000 | 219.58 |
1427328000000 | 217.51 |
1427414400000 | 218.83 |
1427673600000 | 221.95 |
1427760000000 | 219.64 |
1427846400000 | 218.67 |
1427932800000 | 220.07 |
1428019200000 | 220.06 |
1428278400000 | 220.39 |
1428364800000 | 223.09 |
1428451200000 | 223.05 |
1428537600000 | 224.36 |
1428624000000 | 225.9 |
1428883200000 | 224.98 |
1428969600000 | 223.32 |
1429056000000 | 223.9 |
1429142400000 | 224.2 |
1429228800000 | 221.2 |
1429488000000 | 223.3 |
1429574400000 | 224.53 |
1429660800000 | 225.45 |
1429747200000 | 224.76 |
1429833600000 | 223.54 |
1430092800000 | 224.26 |
1430179200000 | 223.42 |
1430265600000 | 222.27 |
1430352000000 | 222.26 |
1430438400000 | 224.58 |
1430697600000 | 225.33 |
1430784000000 | 222.43 |
1430870400000 | 221.45 |
1430956800000 | 221.3 |
1431043200000 | 225.5 |
1431302400000 | 224.92 |
1431388800000 | 223.95 |
1431475200000 | 223.12 |
1431561600000 | 225.6 |
1431648000000 | 226.49 |
1431907200000 | 227.5 |
1431993600000 | 228.72 |
1432080000000 | 229.61 |
1432166400000 | 230.07 |
1432252800000 | 229.24 |
1432512000000 | 229.24 |
1432598400000 | 229.32 |
1432684800000 | 232.65 |
1432771200000 | 233.2 |
1432857600000 | 230.64 |
1433116800000 | 231.2 |
1433203200000 | 230.71 |
1433289600000 | 232.18 |
1433376000000 | 230.87 |
1433462400000 | 230.55 |
1433721600000 | 228.88 |
1433808000000 | 226.97 |
1433894400000 | 227.36 |
1433980800000 | 229.71 |
1434067200000 | 227.45 |
1434326400000 | 225.78 |
1434412800000 | 227.02 |
1434499200000 | 228.53 |
1434585600000 | 228.89 |
1434672000000 | 227.34 |
1434931200000 | 231.08 |
1435017600000 | 231.78 |
1435104000000 | 231.01 |
1435190400000 | 229.48 |
1435276800000 | 229.46 |
1435536000000 | 221.97 |
1435622400000 | 220.82 |
1435708800000 | 223.83 |
1435795200000 | 223.33 |
1435881600000 | 222.19 |
1436140800000 | 220.49 |
1436227200000 | 218.51 |
1436313600000 | 214.75 |
1436400000000 | 216.87 |
1436486400000 | 223.39 |
1436745600000 | 226.6 |
1436832000000 | 227.49 |
1436918400000 | 228.34 |
1437004800000 | 229.88 |
1437091200000 | 229.1 |
1437350400000 | 230.07 |
1437436800000 | 227.99 |
1437523200000 | 227.51 |
1437609600000 | 226.82 |
1437696000000 | 223.21 |
1437955200000 | 221.03 |
1438041600000 | 224.31 |
1438128000000 | 226.55 |
1438214400000 | 227.39 |
1438300800000 | 227.88 |
1438560000000 | 227.75 |
1438646400000 | 227.39 |
1438732800000 | 230.52 |
1438819200000 | 227.71 |
1438905600000 | 226.36 |
1439164800000 | 229.25 |
1439251200000 | 227.2 |
1439337600000 | 224 |
1439424000000 | 225.04 |
1439510400000 | 225.18 |
1439769600000 | 226.04 |
1439856000000 | 225.9 |
1439942400000 | 223.34 |
1440028800000 | 218.57 |
1440115200000 | 211.01 |
1440374400000 | 197.88 |
1440460800000 | 199.96 |
1440547200000 | 202.11 |
1440633600000 | 208.21 |
1440720000000 | 209 |
1440979200000 | 207.64 |
1441065600000 | 200.51 |
1441152000000 | 203.25 |
1441238400000 | 204.74 |
1441324800000 | 199.38 |
1441584000000 | 200.15 |
1441670400000 | 205.22 |
1441756800000 | 206.3 |
1441843200000 | 206.18 |
1441929600000 | 205.98 |
1442188800000 | 204.11 |
1442275200000 | 206.08 |
1442361600000 | 209.34 |
1442448000000 | 209.59 |
1442534400000 | 205.26 |
1442793600000 | 206.34 |
1442880000000 | 201.57 |
1442966400000 | 202.2 |
1443052800000 | 199.14 |
1443139200000 | 202.97 |
1443398400000 | 197.66 |
1443484800000 | 197.48 |
1443571200000 | 201.08 |
1443657600000 | 200.75 |
1443744000000 | 202.32 |
1444003200000 | 208.14 |
1444089600000 | 208 |
1444176000000 | 208.51 |
1444262400000 | 210.1 |
1444348800000 | 211.94 |
1444608000000 | 211.71 |
1444694400000 | 209.9 |
1444780800000 | 207.81 |
1444867200000 | 208.77 |
1444953600000 | 210.85 |
1445212800000 | 211.45 |
1445299200000 | 212.1 |
1445385600000 | 211.59 |
1445472000000 | 214.9 |
1445558400000 | 217.96 |
1445817600000 | 217.22 |
1445904000000 | 215.7 |
1445990400000 | 218.06 |
1446076800000 | 218.03 |
1446163200000 | 216.54 |
1446422400000 | 217.58 |
1446508800000 | 218.3 |
1446595200000 | 218.15 |
1446681600000 | 217.69 |
1446768000000 | 219.4 |
1447027200000 | 217.62 |
1447113600000 | 217.44 |
1447200000000 | 217.14 |
1447286400000 | 214.72 |
1447372800000 | 211.53 |
1447632000000 | 213.85 |
1447718400000 | 216.02 |
1447804800000 | 217.55 |
1447891200000 | 216.97 |
1447977600000 | 217.81 |
1448236800000 | 217.56 |
1448323200000 | 215.6 |
1448409600000 | 217.72 |
1448496000000 | 217.76 |
1448582400000 | 217.84 |
1448841600000 | 218.27 |
1448928000000 | 219.12 |
1449014400000 | 219.09 |
1449100800000 | 215.84 |
1449187200000 | 218.76 |
1449446400000 | 218.72 |
1449532800000 | 216.07 |
1449619200000 | 213.53 |
1449705600000 | 212.32 |
1449792000000 | 208.03 |
1450051200000 | 207.31 |
1450137600000 | 211.38 |
1450224000000 | 213.92 |
1450310400000 | 213.14 |
1450396800000 | 208.36 |
1450656000000 | 208.59 |
1450742400000 | 209.67 |
1450828800000 | 212.31 |
1450915200000 | 211.45 |
1451001600000 | 211.45 |
1451260800000 | 211.09 |
1451347200000 | 213.67 |
1451433600000 | 212.68 |
1451520000000 | 210.01 |
1451865600000 | 203.65 |
1451952000000 | 203.34 |
1452038400000 | 200.14 |
1452124800000 | 195.47 |
1452211200000 | 192.75 |
1452470400000 | 191.91 |
1452556800000 | 195.03 |
1452643200000 | 192.77 |
1452729600000 | 193.08 |
1452816000000 | 187.65 |
1453075200000 | 187.96 |
1453161600000 | 190.06 |
1453248000000 | 184.97 |
1453334400000 | 187.83 |
1453420800000 | 193.28 |
1453680000000 | 191.74 |
1453766400000 | 193.13 |
1453852800000 | 193.04 |
1453939200000 | 191.88 |
1454025600000 | 199.95 |
1454284800000 | 200.7 |
1454371200000 | 195.54 |
1454457600000 | 192.51 |
1454544000000 | 192.19 |
1454630400000 | 188.45 |
1454889600000 | 181.84 |
1454976000000 | 180.91 |
1455062400000 | 181.5 |
1455148800000 | 174.62 |
1455235200000 | 179.02 |
1455494400000 | 183.61 |
1455580800000 | 184.35 |
1455667200000 | 188.87 |
1455753600000 | 187.62 |
1455840000000 | 186.05 |
1456099200000 | 188.64 |
1456185600000 | 185.23 |
1456272000000 | 182.72 |
1456358400000 | 187.95 |
1456444800000 | 190.14 |
1456704000000 | 187.21 |
1456790400000 | 192.15 |
1456876800000 | 192.78 |
1456963200000 | 192.76 |
1457049600000 | 194.19 |
1457308800000 | 193.72 |
1457395200000 | 190.88 |
1457481600000 | 192.07 |
1457568000000 | 192.59 |
1457654400000 | 196.33 |
1457913600000 | 196.68 |
1458000000000 | 194.2 |
1458086400000 | 196.06 |
1458172800000 | 194.14 |
1458259200000 | 195.27 |
1458518400000 | 195.36 |
1458604800000 | 195.35 |
1458691200000 | 195.96 |
1458777600000 | 194.87 |
1458864000000 | 194.87 |
1459123200000 | 196.35 |
1459209600000 | 197.94 |
1459296000000 | 199.03 |
1459382400000 | 198.25 |
1459468800000 | 197.83 |
1459728000000 | 196.12 |
1459814400000 | 192.25 |
1459900800000 | 193.15 |
1459987200000 | 187.54 |
1460073600000 | 189.21 |
1460332800000 | 188.2 |
1460419200000 | 190.55 |
1460505600000 | 194.02 |
1460592000000 | 193.71 |
1460678400000 | 192.78 |
1460937600000 | 194.01 |
1461024000000 | 196.77 |
1461110400000 | 196.84 |
1461196800000 | 196.34 |
1461283200000 | 199.61 |
1461542400000 | 198.31 |
1461628800000 | 199.04 |
1461715200000 | 199.45 |
1461801600000 | 194.02 |
1461888000000 | 189.68 |
1462147200000 | 190.24 |
1462233600000 | 187.8 |
1462320000000 | 187.46 |
1462406400000 | 187.82 |
1462492800000 | 186.65 |
1462752000000 | 190.57 |
1462838400000 | 193.62 |
1462924800000 | 191.24 |
1463011200000 | 190.75 |
1463097600000 | 190.27 |
1463356800000 | 191.27 |
1463443200000 | 190.22 |
1463529600000 | 191.54 |
1463616000000 | 190.42 |
1463702400000 | 193.04 |
1463961600000 | 190.58 |
1464048000000 | 194.44 |
1464134400000 | 196.32 |
1464220800000 | 195.69 |
1464307200000 | 196.35 |
1464566400000 | 198.69 |
1464652800000 | 197.86 |
1464739200000 | 195.25 |
1464825600000 | 194.09 |
1464912000000 | 191.27 |
1465171200000 | 193 |
1465257600000 | 193.32 |
1465344000000 | 192.71 |
1465430400000 | 191.07 |
1465516800000 | 188.96 |
1465776000000 | 185.65 |
1465862400000 | 183.12 |
1465948800000 | 183.4 |
1466035200000 | 179.51 |
1466121600000 | 181.03 |
1466380800000 | 185.02 |
1466467200000 | 185.34 |
1466553600000 | 185.89 |
1466640000000 | 190.64 |
1466726400000 | 174.16 |
1466985600000 | 167.97 |
1467072000000 | 173.37 |
1467158400000 | 177.33 |
1467244800000 | 179.16 |
1467331200000 | 180.22 |
1467590400000 | 179.56 |
1467676800000 | 175.98 |
1467763200000 | 174.25 |
1467849600000 | 174.77 |
1467936000000 | 176.95 |
1468195200000 | 182.03 |
1468281600000 | 187.09 |
1468368000000 | 186.92 |
1468454400000 | 189.95 |
1468540800000 | 190.34 |
1468800000000 | 191.02 |
1468886400000 | 191.18 |
1468972800000 | 193.55 |
1469059200000 | 192.67 |
1469145600000 | 193.28 |
1469404800000 | 193.13 |
1469491200000 | 191.09 |
1469577600000 | 193.08 |
1469664000000 | 192.23 |
1469750400000 | 188.97 |
1470009600000 | 188.54 |
1470096000000 | 184.78 |
1470182400000 | 185.23 |
1470268800000 | 185.18 |
1470355200000 | 187.58 |
1470614400000 | 188.56 |
1470700800000 | 188.22 |
1470787200000 | 187.12 |
1470873600000 | 188.59 |
1470960000000 | 187.62 |
1471219200000 | 188.52 |
1471305600000 | 186.58 |
1471392000000 | 185.75 |
1471478400000 | 186.3 |
1471564800000 | 186.26 |
1471824000000 | 186.73 |
1471910400000 | 187.38 |
1471996800000 | 186.97 |
1472083200000 | 186.3 |
1472169600000 | 186.41 |
1472428800000 | 188.92 |
1472515200000 | 190.05 |
1472601600000 | 190.49 |
1472688000000 | 190.63 |
1472774400000 | 193.71 |
1473033600000 | 192.28 |
1473120000000 | 190.55 |
1473206400000 | 189.64 |
1473292800000 | 188.79 |
1473379200000 | 186.63 |
1473638400000 | 186.48 |
1473724800000 | 184.82 |
1473811200000 | 185.5 |
1473897600000 | 186.66 |
1473984000000 | 185.2 |
1474243200000 | 185.2 |
1474329600000 | 185.24 |
1474416000000 | 184.95 |
1474502400000 | 187.53 |
1474588800000 | 186.52 |
1474848000000 | 183.79 |
1474934400000 | 184.22 |
1475020800000 | 185.4 |
1475107200000 | 186.44 |
1475193600000 | 186.87 |
1475452800000 | 187 |
1475539200000 | 188.82 |
1475625600000 | 190.28 |
1475712000000 | 190.48 |
1475798400000 | 187.93 |
1476057600000 | 189.29 |
1476144000000 | 186.93 |
1476230400000 | 187.02 |
1476316800000 | 185.12 |
1476403200000 | 187.37 |
1476662400000 | 185.88 |
1476748800000 | 187.52 |
1476835200000 | 186.53 |
1476921600000 | 187.34 |
1477008000000 | 186.75 |
1477267200000 | 188.12 |
1477353600000 | 187.46 |
1477440000000 | 187.08 |
1477526400000 | 187.85 |
1477612800000 | 187.53 |
1477872000000 | 186.91 |
1477958400000 | 184.9 |
1478044800000 | 181.86 |
1478131200000 | 181.03 |
1478217600000 | 180.45 |
1478476800000 | 186.63 |
1478563200000 | 187.66 |
1478649600000 | 188.63 |
1478736000000 | 191.91 |
1478822400000 | 192.1 |
1479081600000 | 194.47 |
1479168000000 | 196.29 |
1479254400000 | 197.16 |
1479340800000 | 198.32 |
1479427200000 | 199.68 |
1479686400000 | 201.21 |
1479772800000 | 202.43 |
1479859200000 | 205.1 |
1479945600000 | 206.13 |
1480032000000 | 206.78 |
1480291200000 | 204.08 |
1480377600000 | 206.21 |
1480464000000 | 206.97 |
1480550400000 | 206.35 |
1480636800000 | 205.5 |
1480896000000 | 207.86 |
1480982400000 | 207.83 |
1481068800000 | 209.77 |
1481155200000 | 210.79 |
1481241600000 | 213.27 |
1481500800000 | 213.5 |
1481587200000 | 215.07 |
1481673600000 | 213.69 |
1481760000000 | 219.62 |
1481846400000 | 218.75 |
1482105600000 | 216.32 |
1482192000000 | 219.1 |
1482278400000 | 218.08 |
1482364800000 | 217.67 |
1482451200000 | 217.56 |
1482710400000 | 217.56 |
1482796800000 | 218.73 |
1482883200000 | 217.32 |
1482969600000 | 215.63 |
1483056000000 | 215.62 |
1483315200000 | 215.96 |
1483401600000 | 218.85 |
1483488000000 | 218.99 |
1483574400000 | 216.27 |
1483660800000 | 218.69 |
1483920000000 | 218.31 |
1484006400000 | 216.89 |
1484092800000 | 218.53 |
1484179200000 | 214.19 |
1484265600000 | 216.86 |
1484524800000 | 214.54 |
1484611200000 | 212.35 |
1484697600000 | 213.1 |
1484784000000 | 216.31 |
1484870400000 | 216.25 |
1485129600000 | 211.79 |
1485216000000 | 213.62 |
1485302400000 | 216.02 |
1485388800000 | 217.45 |
1485475200000 | 218.39 |
1485734400000 | 214.91 |
1485820800000 | 212.51 |
1485907200000 | 214.25 |
1485993600000 | 212.27 |
1486080000000 | 213.75 |
1486339200000 | 212.46 |
1486425600000 | 212.47 |
1486512000000 | 212.28 |
1486598400000 | 215.55 |
1486684800000 | 217.17 |
1486944000000 | 218.86 |
1487030400000 | 220.36 |
1487116800000 | 222.27 |
1487203200000 | 219.99 |
1487289600000 | 219 |
1487548800000 | 219.67 |
1487635200000 | 221.33 |
1487721600000 | 220.88 |
1487808000000 | 219.51 |
1487894400000 | 218.87 |
1488153600000 | 218.84 |
1488240000000 | 218.02 |
1488326400000 | 224.06 |
1488412800000 | 224.24 |
1488499200000 | 224.58 |
1488758400000 | 222.78 |
1488844800000 | 222.66 |
1488931200000 | 224.06 |
1489017600000 | 224.79 |
1489104000000 | 226.2 |
1489363200000 | 225.95 |
1489449600000 | 225.13 |
1489536000000 | 226.6 |
1489622400000 | 224.47 |
1489708800000 | 223.66 |
1489968000000 | 223.24 |
1490054400000 | 220.13 |
1490140800000 | 218.56 |
1490227200000 | 219.01 |
1490313600000 | 218.76 |
1490572800000 | 217.86 |
1490659200000 | 218.58 |
1490745600000 | 219.27 |
1490832000000 | 220.4 |
1490918400000 | 220.5 |
1491177600000 | 218.72 |
1491264000000 | 217.93 |
1491350400000 | 218.54 |
1491436800000 | 218.31 |
1491523200000 | 217.89 |
1491782400000 | 218.64 |
1491868800000 | 215.76 |
1491955200000 | 214.84 |
1492041600000 | 213.46 |
1492128000000 | 213.46 |
1492387200000 | 213.29 |
1492473600000 | 213.22 |
1492560000000 | 214.03 |
1492646400000 | 216.39 |
1492732800000 | 215.51 |
1492992000000 | 220.95 |
1493078400000 | 224.21 |
1493164800000 | 225.63 |
1493251200000 | 225.07 |
1493337600000 | 225.25 |
1493596800000 | 225.55 |
1493683200000 | 227.62 |
1493769600000 | 227.77 |
1493856000000 | 229.41 |
1493942400000 | 230.08 |
1494201600000 | 229.37 |
1494288000000 | 232.36 |
1494374400000 | 232.5 |
1494460800000 | 230.88 |
1494547200000 | 230.43 |
1494806400000 | 232.47 |
1494892800000 | 231.73 |
1494979200000 | 224.98 |
1495065600000 | 224.41 |
1495152000000 | 226.99 |
1495411200000 | 227.3 |
1495497600000 | 227.69 |
1495584000000 | 229.86 |
1495670400000 | 231.03 |
1495756800000 | 229.33 |
1496016000000 | 229.43 |
1496102400000 | 228.7 |
1496188800000 | 228.49 |
1496275200000 | 231.31 |
1496361600000 | 230.8 |
1496620800000 | 230.37 |
1496707200000 | 226.96 |
1496793600000 | 227.42 |
1496880000000 | 229.13 |
1496966400000 | 229.87 |
1497225600000 | 227.16 |
1497312000000 | 228.82 |
1497398400000 | 227.37 |
1497484800000 | 229 |
1497571200000 | 230.32 |
1497830400000 | 233.79 |
1497916800000 | 232.91 |
1498003200000 | 233.08 |
1498089600000 | 232.87 |
1498176000000 | 233.16 |
1498435200000 | 233.65 |
1498521600000 | 233.79 |
1498608000000 | 235.51 |
1498694400000 | 233.96 |
1498780800000 | 234.04 |
1499040000000 | 236.33 |
1499126400000 | 235.55 |
1499212800000 | 236.7 |
1499299200000 | 235.21 |
1499385600000 | 237.83 |
1499644800000 | 238.62 |
1499731200000 | 238.67 |
1499817600000 | 238.15 |
1499904000000 | 239.22 |
1499990400000 | 239.04 |
1500249600000 | 239.54 |
1500336000000 | 237.38 |
1500422400000 | 237.94 |
1500508800000 | 238.76 |
1500595200000 | 236.61 |
1500854400000 | 235.63 |
1500940800000 | 237.6 |
1501027200000 | 238.58 |
1501113600000 | 237.37 |
1501200000000 | 235.91 |
1501459200000 | 235.3 |
1501545600000 | 235.87 |
1501632000000 | 236.42 |
1501718400000 | 236.1 |
1501804800000 | 237.94 |
1502064000000 | 238.45 |
1502150400000 | 237.65 |
1502236800000 | 235.81 |
1502323200000 | 231.27 |
1502409600000 | 230.63 |
1502668800000 | 233.89 |
1502755200000 | 235.49 |
1502841600000 | 237.02 |
1502928000000 | 232.38 |
1503014400000 | 228.94 |
1503273600000 | 229.37 |
1503360000000 | 232.63 |
1503446400000 | 230.75 |
1503532800000 | 231.48 |
1503619200000 | 231.97 |
1503878400000 | 232.42 |
1503964800000 | 230.99 |
1504051200000 | 234.47 |
1504137600000 | 235.93 |
1504224000000 | 237.09 |
1504483200000 | 235.5 |
1504569600000 | 233.26 |
1504656000000 | 233.97 |
1504742400000 | 234.8 |
1504828800000 | 233.87 |
1505088000000 | 238.73 |
1505174400000 | 241.79 |
1505260800000 | 242.63 |
1505347200000 | 242.41 |
1505433600000 | 243.89 |
1505692800000 | 245.57 |
1505779200000 | 245.53 |
1505865600000 | 245.47 |
1505952000000 | 246.78 |
1506038400000 | 246.56 |
1506297600000 | 245.07 |
1506384000000 | 245.26 |
1506470400000 | 246.62 |
1506556800000 | 247.65 |
1506643200000 | 248.72 |
1506902400000 | 249.74 |
1506988800000 | 250.5 |
1507075200000 | 250.73 |
1507161600000 | 250.46 |
1507248000000 | 250.62 |
1507507200000 | 250.58 |
1507593600000 | 250.17 |
1507680000000 | 251.12 |
1507766400000 | 251.32 |
1507852800000 | 250.88 |
1508112000000 | 249.93 |
1508198400000 | 251.25 |
1508284800000 | 253.44 |
1508371200000 | 253.13 |
1508457600000 | 255.33 |
1508716800000 | 255.7 |
1508803200000 | 256.17 |
1508889600000 | 255.17 |
1508976000000 | 256.47 |
1509062400000 | 256.48 |
1509321600000 | 254.82 |
1509408000000 | 256.74 |
1509494400000 | 258.08 |
1509580800000 | 257.37 |
1509667200000 | 258.36 |
1509926400000 | 258.07 |
1510012800000 | 257.57 |
1510099200000 | 256.49 |
1510185600000 | 254.59 |
1510272000000 | 254.01 |
1510531200000 | 253.93 |
1510617600000 | 254.25 |
1510704000000 | 252.33 |
1510790400000 | 254.14 |
1510876800000 | 252.51 |
1511136000000 | 253.47 |
1511222400000 | 254.91 |
1511308800000 | 252.44 |
1511395200000 | 251.92 |
1511481600000 | 253.57 |
1511740800000 | 251.91 |
1511827200000 | 254.1 |
1511913600000 | 255.02 |
1512000000000 | 257.09 |
1512086400000 | 257.48 |
1512345600000 | 257.54 |
1512432000000 | 256.89 |
1512518400000 | 255.42 |
1512604800000 | 257.34 |
1512691200000 | 260.61 |
1512950400000 | 260.85 |
1513036800000 | 261.63 |
1513123200000 | 260.53 |
1513209600000 | 258.6 |
1513296000000 | 259.73 |
1513555200000 | 261.69 |
1513641600000 | 262.45 |
1513728000000 | 263.29 |
1513814400000 | 263.79 |
1513900800000 | 263.08 |
1514160000000 | 263.08 |
1514246400000 | 262.99 |
1514332800000 | 263.76 |
1514419200000 | 263.19 |
1514505600000 | 262.02 |
1514851200000 | 261.99 |
1514937600000 | 264.7 |
1515024000000 | 267.42 |
1515110400000 | 270.91 |
1515369600000 | 270.18 |
1515456000000 | 269.27 |
1515542400000 | 266.13 |
1515628800000 | 267.04 |
1515715200000 | 269.33 |
1515974400000 | 268.32 |
1516060800000 | 268.11 |
1516147200000 | 270.8 |
1516233600000 | 271.66 |
1516320000000 | 272.78 |
1516579200000 | 274.61 |
1516665600000 | 274.76 |
1516752000000 | 271.28 |
1516838400000 | 270.27 |
1516924800000 | 273.75 |
1517184000000 | 273.5 |
1517270400000 | 269.82 |
1517356800000 | 270.84 |
1517443200000 | 270.92 |
1517529600000 | 268.54 |
1517788800000 | 259.77 |
1517875200000 | 257.62 |
1517961600000 | 258.9 |
1518048000000 | 250.77 |
1518134400000 | 251.23 |
1518393600000 | 254.08 |
1518480000000 | 252.02 |
1518566400000 | 254.38 |
1518652800000 | 256.49 |
1518739200000 | 256.96 |
1518998400000 | 257.07 |
1519084800000 | 258.18 |
1519171200000 | 258.64 |
1519257600000 | 256.69 |
1519344000000 | 258.6 |
1519603200000 | 261.95 |
1519689600000 | 261.16 |
1519776000000 | 256.21 |
1519862400000 | 252.84 |
1519948800000 | 249.23 |
1520208000000 | 252.43 |
1520294400000 | 254.26 |
1520380800000 | 254.42 |
1520467200000 | 255.47 |
1520553600000 | 260.86 |
1520812800000 | 259.59 |
1520899200000 | 258.86 |
1520985600000 | 256.83 |
1521072000000 | 256.94 |
1521158400000 | 256.98 |
1521417600000 | 253.85 |
1521504000000 | 256.05 |
1521590400000 | 255.08 |
1521676800000 | 246.65 |
1521763200000 | 241.55 |
1522022400000 | 246.36 |
1522108800000 | 245.68 |
1522195200000 | 245.86 |
1522281600000 | 248.47 |
1522368000000 | 248.47 |
1522627200000 | 244.88 |
1522713600000 | 246.57 |
1522800000000 | 248.03 |
1522886400000 | 252.09 |
1522972800000 | 247.59 |
1523232000000 | 248.59 |
1523318400000 | 253.04 |
1523404800000 | 250.72 |
1523491200000 | 253.81 |
1523577600000 | 253.9 |
1523836800000 | 254.4 |
1523923200000 | 256.7 |
1524009600000 | 257.21 |
1524096000000 | 256.1 |
1524182400000 | 254.87 |
1524441600000 | 256.68 |
1524528000000 | 256.74 |
1524614400000 | 256.44 |
1524700800000 | 258.92 |
1524787200000 | 259.11 |
1525046400000 | 258.63 |
1525132800000 | 259.41 |
1525219200000 | 259.36 |
1525305600000 | 256.34 |
1525392000000 | 258.6 |
1525651200000 | 259.53 |
1525737600000 | 259.46 |
1525824000000 | 261.72 |
1525910400000 | 263.16 |
1525996800000 | 263.91 |
1526256000000 | 264.8 |
1526342400000 | 264.52 |
1526428800000 | 265.42 |
1526515200000 | 267.33 |
1526601600000 | 266.38 |
1526860800000 | 268.84 |
1526947200000 | 268.31 |
1527033600000 | 265.26 |
1527120000000 | 262.97 |
1527206400000 | 263.37 |
1527465600000 | 263.07 |
1527552000000 | 258.22 |
1527638400000 | 260.79 |
1527724800000 | 258.73 |
1527811200000 | 263.92 |
1528070400000 | 265.72 |
1528156800000 | 266.2 |
1528243200000 | 269.31 |
1528329600000 | 268.16 |
1528416000000 | 266.67 |
1528675200000 | 269.18 |
1528761600000 | 270.28 |
1528848000000 | 270.32 |
1528934400000 | 270.4 |
1529020800000 | 270.3 |
1529280000000 | 268.61 |
1529366400000 | 264.61 |
1529452800000 | 265.09 |
1529539200000 | 263.29 |
1529625600000 | 264.14 |
1529884800000 | 259.41 |
1529971200000 | 259.85 |
1530057600000 | 259.3 |
1530144000000 | 258.89 |
1530230400000 | 262.18 |
1530489600000 | 261.12 |
1530576000000 | 261.23 |
1530662400000 | 260.67 |
1530748800000 | 263.2 |
1530835200000 | 265.48 |
1531094400000 | 268.33 |
1531180800000 | 270.34 |
1531267200000 | 268.02 |
1531353600000 | 273.34 |
1531440000000 | 273.72 |
1531699200000 | 273.47 |
1531785600000 | 275.53 |
1531872000000 | 276.71 |
1531958400000 | 276.02 |
1532044800000 | 273.58 |
1532304000000 | 272.22 |
1532390400000 | 272.58 |
1532476800000 | 273.48 |
1532563200000 | 274.09 |
1532649600000 | 272.02 |
1532908800000 | 270.67 |
1532995200000 | 274.06 |
1533081600000 | 273.23 |
1533168000000 | 271.56 |
1533254400000 | 271.99 |
1533513600000 | 272.51 |
1533600000000 | 273.39 |
1533686400000 | 272.89 |
1533772800000 | 272.65 |
1533859200000 | 268.47 |
1534118400000 | 268.03 |
1534204800000 | 269.32 |
1534291200000 | 264.81 |
1534377600000 | 268.21 |
1534464000000 | 267.61 |
1534723200000 | 269.04 |
1534809600000 | 270.96 |
1534896000000 | 272.22 |
1534982400000 | 273.92 |
1535068800000 | 275.43 |
1535328000000 | 277.42 |
1535414400000 | 278.46 |
1535500800000 | 281.01 |
1535587200000 | 278.76 |
1535673600000 | 276.77 |
1535932800000 | 277.07 |
1536019200000 | 275.78 |
1536105600000 | 274.51 |
1536192000000 | 272.16 |
1536278400000 | 271.88 |
1536537600000 | 273.23 |
1536624000000 | 273.78 |
1536710400000 | 274.06 |
1536796800000 | 277.29 |
1536883200000 | 278.76 |
1537142400000 | 277.51 |
1537228800000 | 279.73 |
1537315200000 | 279.84 |
1537401600000 | 283.13 |
1537488000000 | 284.63 |
1537747200000 | 283.86 |
1537833600000 | 284.96 |
1537920000000 | 285.38 |
1538006400000 | 286.05 |
1538092800000 | 285.89 |
1538352000000 | 287.66 |
1538438400000 | 285.41 |
1538524800000 | 286.61 |
1538611200000 | 281.72 |
1538697600000 | 279.73 |
1538956800000 | 275.5 |
1539043200000 | 275.28 |
1539129600000 | 266.06 |
1539216000000 | 259.94 |
1539302400000 | 262.67 |
1539561600000 | 260.63 |
1539648000000 | 267.65 |
1539734400000 | 265.82 |
1539820800000 | 263.09 |
1539907200000 | 261.14 |
1540166400000 | 261.5 |
1540252800000 | 256.62 |
1540339200000 | 251.19 |
1540425600000 | 254.8 |
1540512000000 | 249.15 |
1540771200000 | 251.16 |
1540857600000 | 253.82 |
1540944000000 | 257.52 |
1541030400000 | 260.82 |
1541116800000 | 261.35 |
1541376000000 | 261.88 |
1541462400000 | 263.22 |
1541548800000 | 268.26 |
1541635200000 | 268.82 |
1541721600000 | 266.19 |
1541980800000 | 260.8 |
1542067200000 | 262.78 |
1542153600000 | 261.37 |
1542240000000 | 261.49 |
1542326400000 | 260.59 |
1542585600000 | 255.67 |
1542672000000 | 251.99 |
1542758400000 | 254.5 |
1542844800000 | 253.94 |
1542931200000 | 253.16 |
1543190400000 | 258.59 |
1543276800000 | 259.04 |
1543363200000 | 263.93 |
1543449600000 | 262.39 |
1543536000000 | 264.2799 |
1543795200000 | 268.22 |
1543881600000 | 260.6 |
1543968000000 | 259.46 |
1544054400000 | 255 |
1544140800000 | 251.53 |
1544400000000 | 251.2 |
1544486400000 | 252.87 |
1544572800000 | 255.75 |
1544659200000 | 256.3 |
1544745600000 | 251.57 |
1545004800000 | 246.47 |
1545091200000 | 245.24 |
1545177600000 | 242.95 |
1545264000000 | 237.55 |
1545350400000 | 232.91 |
1545609600000 | 228 |
1545696000000 | 228 |
1545782400000 | 234.44 |
1545868800000 | 235.98 |
1545955200000 | 236.81 |
1546214400000 | 237.3 |
1546387200000 | 235.18 |
1546473600000 | 226.36 |
1546560000000 | 235.15 |
1546819200000 | 237.57 |
1546905600000 | 240.42 |
1546992000000 | 241.83 |
1547078400000 | 243.14 |
1547164800000 | 243.55 |
1547424000000 | 241.82 |
1547510400000 | 244.05 |
1547596800000 | 244.93 |
1547683200000 | 246.42 |
1547769600000 | 252.03 |
1548028800000 | 251.8 |
1548115200000 | 249.04 |
1548201600000 | 250.13 |
1548288000000 | 251.52 |
1548374400000 | 253.69 |
1548633600000 | 250.49 |
1548720000000 | 250.54 |
1548806400000 | 253.95 |
1548892800000 | 253.55 |
1548979200000 | 254.35 |
1549238400000 | 258.36 |
1549324800000 | 259.8 |
1549411200000 | 260.22 |
1549497600000 | 256.79 |
1549584000000 | 256.39 |
1549843200000 | 258.66 |
1549929600000 | 261.97 |
1550016000000 | 264.15 |
1550102400000 | 263.42 |
1550188800000 | 265.71 |
1550448000000 | 266.37 |
1550534400000 | 266.39 |
1550620800000 | 267.94 |
1550707200000 | 267.19 |
1550793600000 | 269.49 |
1551052800000 | 270.19 |
1551139200000 | 270.02 |
1551225600000 | 269.89 |
1551312000000 | 270.1 |
1551398400000 | 273.55 |
1551657600000 | 271.85 |
1551744000000 | 271.8399 |
1551830400000 | 269.86 |
1551916800000 | 266.77 |
1552003200000 | 264.5299 |
1552262400000 | 267.93 |
1552348800000 | 269.4 |
1552435200000 | 271.32 |
1552521600000 | 273.23 |
1552608000000 | 275.17 |
1552867200000 | 275.26 |
1552953600000 | 276.19 |
1553040000000 | 273.99 |
1553126400000 | 274.22 |
1553212800000 | 266.43 |
1553472000000 | 266.89 |
1553558400000 | 269.74 |
1553644800000 | 268.12 |
1553731200000 | 269.31 |
1553817600000 | 272.29 |
1554076800000 | 276.44 |
1554163200000 | 276.73 |
1554249600000 | 279.37 |
1554336000000 | 279 |
1554422400000 | 280.29 |
1554681600000 | 279.91 |
1554768000000 | 277.32 |
1554854400000 | 277.92 |
1554940800000 | 279.35 |
1555027200000 | 281.5299 |
1555286400000 | 281.93 |
1555372800000 | 281.56 |
1555459200000 | 280.89 |
1555545600000 | 280.65 |
1555632000000 | 280.65 |
1555891200000 | 280.7 |
1555977600000 | 282.16 |
1556064000000 | 282.39 |
1556150400000 | 280.46 |
1556236800000 | 281.15 |
1556496000000 | 281.8 |
1556582400000 | 281.7 |
1556668800000 | 279.8399 |
1556755200000 | 279.25 |
1556841600000 | 279.94 |
1557100800000 | 277.54 |
1557187200000 | 272.07 |
1557273600000 | 271.56 |
1557360000000 | 267.82 |
1557446400000 | 269.02 |
1557705600000 | 262.07 |
1557792000000 | 265.68 |
1557878400000 | 267.07 |
1557964800000 | 270.83 |
1558051200000 | 269.56 |
1558310400000 | 267.25 |
1558396800000 | 271.4 |
1558483200000 | 269.88 |
1558569600000 | 264.69 |
1558656000000 | 264.94 |
1558915200000 | 265.41 |
1559001600000 | 263.56 |
1559088000000 | 260.6 |
1559174400000 | 262.87 |
1559260800000 | 257.33 |
1559520000000 | 256.94 |
1559606400000 | 261.31 |
1559692800000 | 262.67 |
1559779200000 | 264.1 |
1559865600000 | 267.42 |
1560124800000 | 269.82 |
1560211200000 | 270.81 |
1560297600000 | 269.81 |
1560384000000 | 270.11 |
1560470400000 | 268.2 |
1560729600000 | 268.91 |
1560816000000 | 271.79 |
1560902400000 | 272.89 |
1560988800000 | 274.25 |
1561075200000 | 274.12 |
1561334400000 | 273.16 |
1561420800000 | 270.14 |
1561507200000 | 271.44 |
1561593600000 | 272.49 |
1561680000000 | 273.97 |
1561939200000 | 277.46 |
1562025600000 | 277.33 |
1562112000000 | 278.4 |
1562198400000 | 278.61 |
1562284800000 | 278.2 |
1562544000000 | 277.8 |
1562630400000 | 277.57 |
1562716800000 | 277.86 |
1562803200000 | 278.65 |
1562889600000 | 279.24 |
1563148800000 | 279.68 |
1563235200000 | 279.79 |
1563321600000 | 278.81 |
1563408000000 | 278.58 |
1563494400000 | 277.51 |
1563753600000 | 278.46 |
1563840000000 | 280.81 |
1563926400000 | 282.5299 |
1564012800000 | 281.89 |
1564099200000 | 283.07 |
1564358400000 | 283.29 |
1564444800000 | 280.77 |
1564531200000 | 278.48 |
1564617600000 | 276.93 |
1564704000000 | 268.65 |
1564963200000 | 260.0299 |
1565049600000 | 262.56 |
1565136000000 | 262.17 |
1565222400000 | 267.95 |
1565308800000 | 263.87 |
1565568000000 | 260.86 |
1565654400000 | 267.07 |
1565740800000 | 258.05 |
1565827200000 | 258.14 |
1565913600000 | 262.43 |
1566172800000 | 265.71 |
1566259200000 | 263.63 |
1566345600000 | 267.26 |
1566432000000 | 265.94 |
1566518400000 | 259.82 |
1566777600000 | 261.57 |
1566864000000 | 261.43 |
1566950400000 | 261.73 |
1567036800000 | 265.99 |
1567123200000 | 265.82 |
1567382400000 | 265.92 |
1567468800000 | 262.89 |
1567555200000 | 267.21 |
1567641600000 | 273.91 |
1567728000000 | 274.1 |
1567987200000 | 273.87 |
1568073600000 | 273.01 |
1568160000000 | 275.61 |
1568246400000 | 277.21 |
1568332800000 | 278.08 |
1568592000000 | 275.47 |
1568678400000 | 277.17 |
1568764800000 | 276.57 |
1568851200000 | 276.6 |
1568937600000 | 274.91 |
1569196800000 | 272.76 |
1569283200000 | 271.5299 |
1569369600000 | 272.07 |
1569456000000 | 272.33 |
1569542400000 | 272.62 |
1569801600000 | 273.65 |
1569888000000 | 270.14 |
1569974400000 | 263.23 |
1570060800000 | 263.45 |
1570147200000 | 267.2799 |
1570406400000 | 267.47 |
1570492800000 | 263.47 |
1570579200000 | 266.85 |
1570665600000 | 270.63 |
1570752000000 | 277.3399 |
1571011200000 | 276.08 |
1571097600000 | 280.76 |
1571184000000 | 279.8 |
1571270400000 | 280.2 |
1571356800000 | 279.17 |
1571616000000 | 281.29 |
1571702400000 | 280.57 |
1571788800000 | 279.86 |
1571875200000 | 281.67 |
1571961600000 | 283.74 |
1572220800000 | 286.71 |
1572307200000 | 286.22 |
1572393600000 | 287.16 |
1572480000000 | 283.92 |
1572566400000 | 286.6 |
1572825600000 | 289.19 |
1572912000000 | 290.0299 |
1572998400000 | 290.2 |
1573084800000 | 292.47 |
1573171200000 | 292.19 |
1573430400000 | 292.02 |
1573516800000 | 292.92 |
1573603200000 | 291.51 |
1573689600000 | 290.83 |
1573776000000 | 294.18 |
1574035200000 | 293.72 |
1574121600000 | 293.71 |
1574208000000 | 292.87 |
1574294400000 | 291.47 |
1574380800000 | 292.29 |
1574640000000 | 296.44 |
1574726400000 | 297.67 |
1574812800000 | 299.56 |
1574899200000 | 300.12 |
1574985600000 | 299.14 |
1575244800000 | 294.86 |
1575331200000 | 291.38 |
1575417600000 | 294.45 |
1575504000000 | 294.66 |
1575590400000 | 296.7799 |
1575849600000 | 296.3 |
1575936000000 | 296.29 |
1576022400000 | 297.46 |
1576108800000 | 301.76 |
1576195200000 | 304.18 |
1576454400000 | 308.0899 |
1576540800000 | 307.15 |
1576627200000 | 306.73 |
1576713600000 | 306.71 |
1576800000000 | 308.85 |
1577059200000 | 308.7 |
1577145600000 | 308.85 |
1577232000000 | 308.85 |
1577318400000 | 310.42 |
1577404800000 | 311.32 |
1577664000000 | 307.73 |
1577750400000 | 307.39 |
1577923200000 | 308.7 |
1578009600000 | 305.55 |
1578268800000 | 306.26 |
1578355200000 | 306.76 |
1578441600000 | 308.19 |
1578528000000 | 312.8399 |
1578614400000 | 312.69 |
1578873600000 | 315.12 |
1578960000000 | 315.85 |
1579046400000 | 316.68 |
1579132800000 | 318.71 |
1579219200000 | 320.15 |
1579478400000 | 319.83 |
1579564800000 | 318.4 |
1579651200000 | 319.25 |
1579737600000 | 316.65 |
1579824000000 | 316.16 |
1580083200000 | 308.17 |
1580169600000 | 311.66 |
1580256000000 | 310.85 |
1580342400000 | 308.63 |
1580428800000 | 302.82 |
1580688000000 | 306.44 |
1580774400000 | 313.47 |
1580860800000 | 319.18 |
1580947200000 | 321.16 |
1581033600000 | 317.96 |
1581292800000 | 318.97 |
1581379200000 | 321.11 |
1581465600000 | 323.7799 |
1581552000000 | 322.16 |
1581638400000 | 323.05 |
1581897600000 | 323.75 |
1581984000000 | 322.46 |
1582070400000 | 328.4 |
1582156800000 | 329.54 |
1582243200000 | 325.81 |
1582502400000 | 311.42 |
1582588800000 | 301.7 |
1582675200000 | 302.5299 |
1582761600000 | 290.5299 |
1582848000000 | 280.51 |
1583107200000 | 289.7799 |
1583193600000 | 285.21 |
1583280000000 | 293.56 |
1583366400000 | 285.4 |
1583452800000 | 276.95 |
1583712000000 | 251.83 |
1583798400000 | 261.46 |
1583884800000 | 255.35 |
1583971200000 | 231.03 |
1584057600000 | 250.27 |
1584316800000 | 223.35 |
1584403200000 | 237 |
1584489600000 | 226.49 |
1584576000000 | 231.28 |
1584662400000 | 229 |
1584921600000 | 222.99 |
1585008000000 | 244.43 |
1585094400000 | 249.25 |
1585180800000 | 259.1 |
1585267200000 | 247.22 |
1585526400000 | 254.24 |
1585612800000 | 251.47 |
1585699200000 | 239.76 |
1585785600000 | 244.94 |
1585872000000 | 242.63 |
1586131200000 | 258.5899 |
1586217600000 | 259.49 |
1586304000000 | 264.64 |
1586390400000 | 267.14 |
1586476800000 | 267.14 |
1586736000000 | 263.7 |
1586822400000 | 269 |
1586908800000 | 261.82 |
1586995200000 | 264.51 |
1587081600000 | 271.85 |
1587340800000 | 270 |
1587427200000 | 259.83 |
1587513600000 | 265.86 |
1587600000000 | 265.37 |
1587686400000 | 266.5299 |
1587945600000 | 270.96 |
1588032000000 | 270.85 |
1588118400000 | 276.5 |
1588204800000 | 273.5299 |
1588291200000 | 267.85 |
1588550400000 | 265.71 |
1588636800000 | 268.14 |
1588723200000 | 265.98 |
1588809600000 | 270.66 |
1588896000000 | 273.8399 |
1589155200000 | 276.77 |
1589241600000 | 272.75 |
1589328000000 | 267.52 |
1589414400000 | 267.38 |
1589500800000 | 269.45 |
1589760000000 | 277.85 |
1589846400000 | 278.81 |
1589932800000 | 282.1 |
1590019200000 | 280.21 |
1590105600000 | 278.74 |
1590364800000 | 281.05 |
1590451200000 | 284.15 |
1590537600000 | 286.8 |
1590624000000 | 288.66 |
1590710400000 | 290.2 |
1590969600000 | 290.79 |
1591056000000 | 297.19 |
1591142400000 | 303.0299 |
1591228800000 | 303.33 |
1591315200000 | 312.2799 |
1591574400000 | 309.14 |
1591660800000 | 304.49 |
1591747200000 | 302.88 |
1591833600000 | 286.2 |
1591920000000 | 289.2 |
1592179200000 | 289.95 |
1592265600000 | 296.07 |
1592352000000 | 296.36 |
1592438400000 | 294.3399 |
1592524800000 | 295.58 |
1592784000000 | 295.91 |
1592870400000 | 297.27 |
1592956800000 | 291.49 |
1593043200000 | 294.68 |
1593129600000 | 292.11 |
1593388800000 | 295.15 |
1593475200000 | 299.89 |
1593561600000 | 299.75 |
1593648000000 | 303.05 |
1593734400000 | 302.5 |
1593993600000 | 307.01 |
1594080000000 | 304.3399 |
1594166400000 | 305.11 |
1594252800000 | 303.67 |
1594339200000 | 303.55 |
1594598400000 | 304.75 |
1594684800000 | 306.52 |
1594771200000 | 308.8399 |
1594857600000 | 307.99 |
1594944000000 | 309.99 |
1595203200000 | 313.16 |
1595289600000 | 313.22 |
1595376000000 | 315.24 |
1595462400000 | 312.8399 |
1595548800000 | 305.56 |
1595808000000 | 307.26 |
1595894400000 | 304.9 |
1595980800000 | 308.18 |
1596067200000 | 305.86 |
1596153600000 | 307.58 |
1596412800000 | 311.52 |
1596499200000 | 311.64 |
1596585600000 | 313.42 |
1596672000000 | 312.61 |
1596758400000 | 313.87 |
1597017600000 | 313.27 |
1597104000000 | 315.33 |
1597190400000 | 321.36 |
1597276800000 | 320.16 |
1597363200000 | 317.48 |
1597622400000 | 318.68 |
1597708800000 | 317.02 |
1597795200000 | 317.49 |
1597881600000 | 316.81 |
1597968000000 | 316.48 |
1598227200000 | 319.48 |
1598313600000 | 322.8399 |
1598400000000 | 324.07 |
1598486400000 | 324.2799 |
1598572800000 | 323.38 |
1598832000000 | 324.89 |
1598918400000 | 325.56 |
1599004800000 | 331.32 |
1599091200000 | 322.25 |
1599177600000 | 317.26 |
1599436800000 | 319.44 |
1599523200000 | 312 |
1599609600000 | 318.71 |
1599696000000 | 315.11 |
1599782400000 | 315.01 |
1600041600000 | 317.6 |
1600128000000 | 318.8 |
1600214400000 | 315.91 |
1600300800000 | 313.32 |
1600387200000 | 310.73 |
1600646400000 | 304.83 |
1600732800000 | 306.88 |
1600819200000 | 304.73 |
1600905600000 | 303.92 |
1600992000000 | 307.29 |
1601251200000 | 312.87 |
1601337600000 | 313.77 |
1601424000000 | 314.18 |
1601510400000 | 316.23 |
1601596800000 | 312.69 |
1601856000000 | 319.49 |
1601942400000 | 316.79 |
1602028800000 | 321.65 |
1602115200000 | 323.42 |
1602201600000 | 325.15 |
1602460800000 | 327.4 |
1602547200000 | 326.85 |
1602633600000 | 324.29 |
1602720000000 | 320.79 |
1602806400000 | 323.4 |
1603065600000 | 320.98 |
1603152000000 | 321.25 |
1603238400000 | 316.22 |
1603324800000 | 317.41 |
1603411200000 | 317.97 |
1603670400000 | 310.23 |
1603756800000 | 307.2799 |
1603843200000 | 297.01 |
1603929600000 | 298.7 |
1604016000000 | 295.65 |
1604275200000 | 299.99 |
1604361600000 | 306.32 |
1604448000000 | 313.62 |
1604534400000 | 317.7 |
1604620800000 | 317.4 |
1604880000000 | 329.36 |
1604966400000 | 327.64 |
1605052800000 | 330.99 |
1605139200000 | 326.72 |
1605225600000 | 327.94 |
1605484800000 | 331.05 |
1605571200000 | 328.96 |
1605657600000 | 325.48 |
1605744000000 | 326.08 |
1605830400000 | 325.2799 |
1606089600000 | 328.29 |
1606176000000 | 332.22 |
1606262400000 | 331.36 |
1606348800000 | 330.86 |
1606435200000 | 332.22 |
1606694400000 | 332.3 |
1606780800000 | 336.36 |
1606867200000 | 337.21 |
1606953600000 | 335.42 |
1607040000000 | 339.66 |
1607299200000 | 338.32 |
1607385600000 | 339.01 |
1607472000000 | 337.85 |
1607558400000 | 337.48 |
1607644800000 | 334.45 |
1607904000000 | 335.97 |
1607990400000 | 337.46 |
1608076800000 | 338.93 |
1608163200000 | 340.75 |
1608249600000 | 341.47 |
1608508800000 | 337.55 |
1608595200000 | 338.83 |
1608681600000 | 338.72 |
1608768000000 | 339.97 |
1608854400000 | 339.97 |
1609113600000 | 342.92 |
1609200000000 | 343.18 |
1609286400000 | 343.01 |
1609372800000 | 343.68 |
1609718400000 | 343.02 |
1609804800000 | 342.13 |
1609891200000 | 345.21 |
1609977600000 | 350.5899 |
1610064000000 | 352.93 |
1610323200000 | 352.71 |
1610409600000 | 352.05 |
1610496000000 | 351.17 |
1610582400000 | 350.32 |
1610668800000 | 348.17 |
1610928000000 | 347.48 |
1611014400000 | 351.26 |
1611100800000 | 352.36 |
1611187200000 | 353.81 |
1611273600000 | 351.71 |
1611532800000 | 351.7 |
1611619200000 | 351.21 |
1611705600000 | 343.8 |
1611792000000 | 347.06 |
1611878400000 | 342.19 |
1612137600000 | 347.73 |
1612224000000 | 352.33 |
1612310400000 | 351.31 |
1612396800000 | 356.06 |
1612483200000 | 356.33 |
1612742400000 | 358.6 |
1612828800000 | 357.02 |
1612915200000 | 357.3 |
1613001600000 | 360.65 |
1613088000000 | 363.8399 |
1613347200000 | 366.55 |
1613433600000 | 366.91 |
1613520000000 | 364.57 |
1613606400000 | 362.75 |
1613692800000 | 362.3399 |
1613952000000 | 356.99 |
1614038400000 | 355.93 |
1614124800000 | 360.62 |
1614211200000 | 356.68 |
1614297600000 | 354.66 |
1614556800000 | 361.51 |
1614643200000 | 359.97 |
1614729600000 | 356.65 |
1614816000000 | 352.37 |
1614902400000 | 355.82 |
1615161600000 | 357.52 |
1615248000000 | 364.15 |
1615334400000 | 365.24 |
1615420800000 | 370.23 |
1615507200000 | 369.97 |
1615766400000 | 373.2 |
1615852800000 | 374.3 |
1615939200000 | 374.21 |
1616025600000 | 371 |
1616112000000 | 369.99 |
1616371200000 | 372.92 |
1616457600000 | 370.17 |
1616544000000 | 369.18 |
1616630400000 | 371.4 |
1616716800000 | 380.64 |
1616976000000 | 380.76 |
1617062400000 | 380.87 |
1617148800000 | 383.38 |
1617235200000 | 387.88 |
1617321600000 | 387.88 |
1617580800000 | 389.75 |
1617667200000 | 388.67 |
1617753600000 | 388 |
1617840000000 | 390.33 |
1617926400000 | 394.12 |
1618185600000 | 392.5 |
1618272000000 | 393.49 |
1618358400000 | 392.16 |
1618444800000 | 395.88 |
1618531200000 | 398.15 |
1618790400000 | 393.63 |
1618876800000 | 391.82 |
1618963200000 | 395.68 |
1619049600000 | 393.91 |
1619136000000 | 397.06 |
1619395200000 | 397.39 |
1619481600000 | 398.76 |
1619568000000 | 398.69 |
1619654400000 | 399.61 |
1619740800000 | 396.44 |
1620000000000 | 397.63 |
1620086400000 | 394.23 |
1620172800000 | 396.82 |
1620259200000 | 398.3 |
1620345600000 | 400.51 |
1620604800000 | 398.0299 |
1620691200000 | 392.17 |
1620777600000 | 388.62 |
1620864000000 | 392.92 |
1620950400000 | 398.12 |
1621209600000 | 396.75 |
1621296000000 | 395.48 |
1621382400000 | 392.2799 |
1621468800000 | 398.69 |
1621555200000 | 399.63 |
1621814400000 | 401.52 |
1621900800000 | 402.8399 |
1621987200000 | 402.67 |
1622073600000 | 404.7 |
1622160000000 | 407.55 |
1622419200000 | 404.88 |
1622505600000 | 404.79 |
1622592000000 | 406.17 |
1622678400000 | 406.19 |
1622764800000 | 407.8399 |
1623024000000 | 407.7799 |
1623110400000 | 408.83 |
1623196800000 | 409.56 |
1623283200000 | 412.04 |
1623369600000 | 413.18 |
1623628800000 | 415.32 |
1623715200000 | 415.49 |
1623801600000 | 413.9 |
1623888000000 | 413.94 |
1623974400000 | 408.4 |
1624233600000 | 412.77 |
1624320000000 | 416.17 |
1624406400000 | 414.87 |
1624492800000 | 418.4 |
1624579200000 | 419.33 |
1624838400000 | 419.64 |
1624924800000 | 420.48 |
1625011200000 | 420.33 |
1625097600000 | 423.94 |
1625184000000 | 425.1 |
1625443200000 | 424.09 |
1625529600000 | 421.91 |
1625616000000 | 424.68 |
1625702400000 | 416.8 |
1625788800000 | 422.78 |
1626048000000 | 425.56 |
1626134400000 | 425.73 |
1626220800000 | 424.45 |
1626307200000 | 421.87 |
1626393600000 | 420.23 |
1626652800000 | 412.16 |
1626739200000 | 417.17 |
1626825600000 | 423.29 |
1626912000000 | 424.66 |
1626998400000 | 429.83 |
1627257600000 | 427.75 |
1627344000000 | 423.32 |
1627430400000 | 425.55 |
1627516800000 | 426.24 |
1627603200000 | 425.42 |
1627862400000 | 424.49 |
1627948800000 | 425.34 |
1628035200000 | 428.76 |
1628121600000 | 430.38 |
1628208000000 | 430.96 |
1628467200000 | 429.91 |
1628553600000 | 429.77 |
1628640000000 | 430.18 |
1628726400000 | 430.47 |
1628812800000 | 431.53 |
1629072000000 | 429.48 |
1629158400000 | 429.44 |
1629244800000 | 427.21 |
1629331200000 | 426.23 |
1629417600000 | 429.08 |
1629676800000 | 433.11 |
1629763200000 | 432.6 |
1629849600000 | 433.76 |
1629936000000 | 432.02 |
1630022400000 | 434.68 |
1630281600000 | 435.95 |
1630368000000 | 434.41 |
1630454400000 | 435.77 |
1630540800000 | 437.12 |
1630627200000 | 435.72 |
1630886400000 | 437.68 |
1630972800000 | 435.75 |
1631059200000 | 433.12 |
1631145600000 | 429.4 |
1631232000000 | 428.29 |
1631491200000 | 428.21 |
1631577600000 | 426.89 |
1631664000000 | 425.83 |
1631750400000 | 427.41 |
1631836800000 | 424.19 |
1632096000000 | 416.49 |
1632182400000 | 416.97 |
1632268800000 | 420.78 |
1632355200000 | 428.5 |
1632441600000 | 428.41 |
1632700800000 | 425.72 |
1632787200000 | 416.32 |
1632873600000 | 418.06 |
1632960000000 | 414.35 |
1633046400000 | 414.02 |
1633305600000 | 408.27 |
1633392000000 | 414.36 |
1633478400000 | 411.88 |
1633564800000 | 418.73 |
1633651200000 | 418.97 |
1633910400000 | 421.74 |
1633996800000 | 421.73 |
1634083200000 | 424.42 |
1634169600000 | 433.26 |
1634256000000 | 437.64 |
1634515200000 | 437.96 |
1634601600000 | 442.23 |
1634688000000 | 443.47 |
1634774400000 | 442.51 |
1634860800000 | 444.27 |
1635120000000 | 444.85 |
1635206400000 | 449.49 |
1635292800000 | 443.22 |
1635379200000 | 446.62 |
1635465600000 | 449.63 |
1635724800000 | 451.31 |
1635811200000 | 451.61 |
1635897600000 | 454.84 |
1635984000000 | 457.5 |
1636070400000 | 455.41 |
1636329600000 | 457.57 |
1636416000000 | 455.07 |
1636502400000 | 455.5 |
1636588800000 | 456.42 |
1636675200000 | 459.3 |
1636934400000 | 458.81 |
1637020800000 | 462.4 |
1637107200000 | 459.57 |
1637193600000 | 458.63 |
1637280000000 | 456.88 |
1637539200000 | 455.24 |
1637625600000 | 453.6 |
1637712000000 | 455.82 |
1637798400000 | 456.55 |
1637884800000 | 438.53 |
1638144000000 | 445.29 |
1638230400000 | 436.85 |
1638316800000 | 435.19 |
1638403200000 | 436.35 |
1638489600000 | 433.41 |
1638748800000 | 437.95 |
1638835200000 | 449.46 |
1638921600000 | 452.12 |
1639008000000 | 447.51 |
1639094400000 | 449.48 |
1639353600000 | 447.66 |
1639440000000 | 442.89 |
1639526400000 | 450.49 |
1639612800000 | 450.14 |
1639699200000 | 445.75 |
1639958400000 | 438.54 |
1640044800000 | 447.72 |
1640131200000 | 453.7 |
1640217600000 | 457.18 |
1640304000000 | 457.36 |
1640563200000 | 464.92 |
1640649600000 | 464.83 |
1640736000000 | 467 |
1640822400000 | 466.75 |
1640908800000 | 466.06 |
1641168000000 | 466 |
1641254400000 | 468.11 |
1641340800000 | 461.73 |
1641427200000 | 456.63 |
1641513600000 | 453.41 |
1641772800000 | 446.87 |
1641859200000 | 453.64 |
1641945600000 | 454.02 |
1642032000000 | 446.86 |
1642118400000 | 442.89 |
1642377600000 | 447.3 |
1642464000000 | 438.52 |
1642550400000 | 435.51 |
1642636800000 | 432.75 |
1642723200000 | 424.18 |
1642982400000 | 419.19 |
1643068800000 | 414.36 |
1643155200000 | 416.89 |
1643241600000 | 417.04 |
1643328000000 | 421.55 |
1643587200000 | 429.16 |
1643673600000 | 431.83 |
1643760000000 | 433.33 |
1643846400000 | 427.64 |
1643932800000 | 426.04 |
1644192000000 | 425.32 |
1644278400000 | 428.97 |
1644364800000 | 436.5 |
1644451200000 | 431.65 |
1644537600000 | 422.04 |
1644796800000 | 415.15 |
1644883200000 | 424.15 |
1644969600000 | 422.62 |
1645056000000 | 413.76 |
1645142400000 | 410.3 |
1645401600000 | 406.7 |
1645488000000 | 406.9 |
1645574400000 | 402.21 |
1645660800000 | 402.21 |
1645747200000 | 413.5899 |
1646006400000 | 411.58 |
1646092800000 | 401.79 |
1646179200000 | 409.19 |
1646265600000 | 405.98 |
1646352000000 | 395.91 |
1646611200000 | 388.57 |
1646697600000 | 385.83 |
1646784000000 | 401.4 |
1646870400000 | 396.69 |
1646956800000 | 397.66 |
1647216000000 | 402.43 |
1647302400000 | 408.39 |
1647388800000 | 421.38 |
1647475200000 | 427.11 |
1647561600000 | 433.59 |
1647820800000 | 432.15 |
1647907200000 | 440.43 |
1647993600000 | 433.66 |
1648080000000 | 441.66 |
1648166400000 | 441.03 |
1648425600000 | 450.21 |
1648512000000 | 456.92 |
1648598400000 | 451.9 |
1648684800000 | 443.53 |
1648771200000 | 448.76 |
1649030400000 | 450.73 |
1649116800000 | 448.56 |
1649203200000 | 445.34 |
1649289600000 | 447.46 |
1649376000000 | 448.75 |
1649635200000 | 446.25 |
1649721600000 | 441.42 |
1649808000000 | 444.87 |
1649894400000 | 442.04 |
1649980800000 | 442.04 |
1650240000000 | 443.82 |
1650326400000 | 454.41 |
1650412800000 | 455.2 |
1650499200000 | 454.03 |
1650585600000 | 441.42 |
1650844800000 | 438.64 |
1650931200000 | 426.16 |
1651017600000 | 429.82 |
1651104000000 | 447.01 |
1651190400000 | 433.77 |
1651449600000 | 434.47 |
1651536000000 | 434.66 |
1651622400000 | 441.07 |
1651708800000 | 430.41 |
1651795200000 | 426.1 |
1652054400000 | 412.7 |
1652140800000 | 413.9 |
1652227200000 | 412.79 |
1652313600000 | 404.52 |
1652400000000 | 416.75 |
1652659200000 | 414.65 |
1652745600000 | 425.42 |
1652832000000 | 411.2799 |
1652918400000 | 405.82 |
1653004800000 | 410.2799 |
1653264000000 | 415.51 |
1653350400000 | 409.16 |
1653436800000 | 413.58 |
1653523200000 | 419.29 |
1653609600000 | 427.9 |
1653868800000 | 432.44 |
1653955200000 | 429.96 |
1654041600000 | 428.95 |
1654128000000 | 435.76 |
1654214400000 | 434.07 |
1654473600000 | 437.78 |
1654560000000 | 443.01 |
1654646400000 | 443.47 |
1654732800000 | 434.63 |
1654819200000 | 421.53 |
1655078400000 | 405.44 |
1655164800000 | 404.38 |
1655251200000 | 410.17 |
1655337600000 | 394.07 |
1655424000000 | 402.85 |
1655683200000 | 404.02 |
1655769600000 | 414.31 |
1655856000000 | 413.25 |
1655942400000 | 409.97 |
1656028800000 | 424.84 |
1656288000000 | 425.98 |
1656374400000 | 422.33 |
1656460800000 | 422.03 |
1656547200000 | 414.77 |
1656633600000 | 411.87 |
1656892800000 | 415.02 |
1656979200000 | 410.79 |
1657065600000 | 413.93 |
1657152000000 | 420.62 |
1657238400000 | 421.61 |
1657497600000 | 421.68 |
1657584000000 | 417.48 |
1657670400000 | 417.31 |
1657756800000 | 418.66 |
1657843200000 | 426.95 |
1658102400000 | 425.65 |
1658188800000 | 435.01 |
1658275200000 | 436.53 |
1658361600000 | 439.73 |
1658448000000 | 433.47 |
1658707200000 | 434.68 |
1658793600000 | 430.13 |
1658880000000 | 439.13 |
1658966400000 | 437.15 |
1659052800000 | 439.65 |
1659312000000 | 434.25 |
1659398400000 | 430.05 |
1659484800000 | 444.09 |
1659571200000 | 443.7 |
1659657600000 | 447.99 |
1659916800000 | 447.29 |
1660003200000 | 443.62 |
1660089600000 | 444.33 |
1660176000000 | 445.17 |
1660262400000 | 451.95 |
1660521600000 | 450.95 |
1660608000000 | 455.22 |
1660694400000 | 453.9 |
1660780800000 | 454.63 |
1660867200000 | 454.66 |
1661126400000 | 445.9 |
1661212800000 | 440.55 |
1661299200000 | 442.83 |
1661385600000 | 446.54 |
1661472000000 | 436.75 |
1661731200000 | 436.25 |
1661817600000 | 433.97 |
1661904000000 | 430.32 |
1661990400000 | 430.26 |
1662076800000 | 432.38 |
1662336000000 | 430.62 |
1662422400000 | 436.82 |
1662508800000 | 447.38 |
1662595200000 | 450.43 |
1662681600000 | 453.7 |
1662940800000 | 459.85 |
1663027200000 | 449.79 |
1663113600000 | 442.83 |
1663200000000 | 440.4 |
1663286400000 | 434.89 |
1663545600000 | 436.19 |
1663632000000 | 431.48 |
1663718400000 | 428.56 |
1663804800000 | 414.15 |
1663891200000 | 410.57 |
1664150400000 | 409.4 |
1664236800000 | 410.68 |
1664323200000 | 416.94 |
1664409600000 | 412.35 |
1664496000000 | 412.25 |
1664755200000 | 419.67 |
1664841600000 | 435.35 |
1664928000000 | 433.97 |
1665014400000 | 430.61 |
1665100800000 | 419.04 |
1665360000000 | 416.46 |
1665446400000 | 413.7799 |
1665532800000 | 415.07 |
1665619200000 | 423.97 |
1665705600000 | 422.8 |
1665964800000 | 433.56 |
1666051200000 | 438.75 |
1666137600000 | 437.42 |
1666224000000 | 438.03 |
1666310400000 | 443.36 |
1666569600000 | 447.41 |
1666656000000 | 453.13 |
1666742400000 | 453.11 |
1666828800000 | 449.06 |
1666915200000 | 459.3 |
1667174400000 | 460.2 |
1667260800000 | 458.87 |
1667347200000 | 450.29 |
1667433600000 | 446.16 |
1667520000000 | 452.82 |
1667779200000 | 457.36 |
1667865600000 | 461.29 |
1667952000000 | 457.79 |
1668038400000 | 465.33 |
1668124800000 | 461.36 |
1668384000000 | 465.56 |
1668470400000 | 465.24 |
1668556800000 | 460.97 |
1668643200000 | 462.46 |
1668729600000 | 464.29 |
1668988800000 | 467.48 |
1669075200000 | 471.97 |
1669161600000 | 471.27 |
1669248000000 | 467.98 |
1669334400000 | 470.96 |
1669593600000 | 463.91 |
1669680000000 | 460.74 |
1669766400000 | 473.46 |
1669852800000 | 468.05 |
1669939200000 | 464.76 |
1670198400000 | 463.58 |
1670284800000 | 459.53 |
1670371200000 | 459.13 |
1670457600000 | 462.23 |
1670544000000 | 461.81 |
1670803200000 | 466.88 |
1670889600000 | 466.53 |
1670976000000 | 463.84 |
1671062400000 | 458.91 |
1671148800000 | 449.9 |
1671408000000 | 448.07 |
1671494400000 | 429.56 |
1671580800000 | 437.67 |
1671667200000 | 432.48 |
1671753600000 | 435.29 |
1672012800000 | 435.29 |
1672099200000 | 436.18 |
1672185600000 | 435.39 |
1672272000000 | 438.42 |
1672358400000 | 431.05 |
1672617600000 | 432.17 |
1672704000000 | 427.89 |
1672790400000 | 438.76 |
1672876800000 | 438.94 |
1672963200000 | 444.78 |
1673222400000 | 447.66 |
1673308800000 | 448.63 |
1673395200000 | 453.93 |
1673481600000 | 446.61 |
1673568000000 | 440.99 |
1673827200000 | 445.38 |
1673913600000 | 443.76 |
1674000000000 | 442.53 |
1674086400000 | 436.91 |
1674172800000 | 448.23 |
1674432000000 | 455.85 |
1674518400000 | 453.11 |
1674604800000 | 450.73 |
1674691200000 | 455.01 |
1674777600000 | 454.71 |
1675036800000 | 452.42 |
1675123200000 | 454.98 |
1675209600000 | 456.94 |
1675296000000 | 460.37 |
1675382400000 | 466.34 |
1675641600000 | 466.19 |
1675728000000 | 463.15 |
1675814400000 | 461.46 |
1675900800000 | 459.71 |
1675987200000 | 457.52 |
1676246400000 | 468.19 |
1676332800000 | 468.21 |
1676419200000 | 473.7 |
1676505600000 | 468.81 |
1676592000000 | 467.79 |
1676851200000 | 467.3 |
1676937600000 | 463.81 |
1677024000000 | 461.54 |
1677110400000 | 464.7 |
1677196800000 | 463.71 |
1677456000000 | 466 |
1677542400000 | 464.68 |
1677628800000 | 464.58 |
1677715200000 | 468.54 |
1677801600000 | 472.19 |
1678060800000 | 472.34 |
1678147200000 | 468.04 |
1678233600000 | 468.39 |
1678320000000 | 462.79 |
1678406400000 | 451.35 |
1678665600000 | 443.91 |
1678752000000 | 454.15 |
1678838400000 | 440.51 |
1678924800000 | 449.17 |
1679011200000 | 442.38 |
1679270400000 | 446.51 |
1679356800000 | 454.09 |
1679443200000 | 452.07 |
1679529600000 | 450.18 |
1679616000000 | 445.38 |
1679875200000 | 450.56 |
1679961600000 | 448.16 |
1680048000000 | 459.72 |
1680134400000 | 465.39 |
1680220800000 | 470.63 |
1680480000000 | 468.39 |
1680566400000 | 465.18 |
1680652800000 | 458.84 |
1680739200000 | 463.05 |
1680825600000 | 463.05 |
1681084800000 | 469.95 |
1681171200000 | 471.93 |
1681257600000 | 471.14 |
1681344000000 | 473.22 |
1681430400000 | 476.56 |
1681689600000 | 479.08 |
1681776000000 | 478.28 |
1681862400000 | 479.44 |
1681948800000 | 477.58 |
1682035200000 | 479.77 |
1682294400000 | 480.97 |
1682380800000 | 471.46 |
1682467200000 | 465.78 |
1682553600000 | 472.31 |
1682640000000 | 484.88 |
1682899200000 | 488.97 |
1682985600000 | 480.38 |
1683072000000 | 474.7 |
1683158400000 | 466.14 |
1683244800000 | 476.21 |
1683504000000 | 476.69 |
1683590400000 | 473.52 |
1683676800000 | 471.25 |
1683763200000 | 469.84 |
1683849600000 | 472.5 |
1684108800000 | 478.24 |
1684195200000 | 475.79 |
1684281600000 | 481.35 |
1684368000000 | 489.39 |
1684454400000 | 490.6 |
1684713600000 | 491.49 |
1684800000000 | 485.42 |
1684886400000 | 479.49 |
1684972800000 | 486.11 |
1685059200000 | 494.63 |
1685318400000 | 493.97 |
1685404800000 | 491.96 |
1685491200000 | 486.49 |
1685577600000 | 489.7 |
1685664000000 | 497.98 |
1685923200000 | 496.44 |
1686009600000 | 497.33 |
1686096000000 | 495.11 |
1686182400000 | 494.86 |
1686268800000 | 496.25 |
1686528000000 | 500.77 |
1686614400000 | 506.92 |
1686700800000 | 507.04 |
1686787200000 | 515.35 |
1686873600000 | 519.4 |
1687132800000 | 518.37 |
1687219200000 | 512.64 |
1687305600000 | 512.64 |
1687392000000 | 515.36 |
1687478400000 | 514.42 |
1687737600000 | 514.22 |
1687824000000 | 520.55 |
1687910400000 | 522.15 |
1687996800000 | 524.59 |
1688083200000 | 530.5599 |
1688342400000 | 529.01 |
1688428800000 | 529.1 |
1688515200000 | 525.71 |
1688601600000 | 517.02 |
1688688000000 | 508.93 |
1688947200000 | 511.49 |
1689033600000 | 510.71 |
1689120000000 | 509.2 |
1689206400000 | 513.88 |
1689292800000 | 516.28 |
1689552000000 | 518.54 |
1689638400000 | 519.29 |
1689724800000 | 522.36 |
1689811200000 | 523.62 |
1689897600000 | 530.42 |
1690156800000 | 527.75 |
1690243200000 | 529.33 |
1690329600000 | 524.39 |
1690416000000 | 529.76 |
1690502400000 | 528.72 |
1690761600000 | 536.64 |
1690848000000 | 538.25 |
1690934400000 | 530.07 |
1691020800000 | 523.07 |
1691107200000 | 521.86 |
1691366400000 | 527.2 |
1691452800000 | 527.47 |
1691539200000 | 529.05 |
1691625600000 | 534.64 |
1691712000000 | 531.4 |
1691971200000 | 535.58 |
1692057600000 | 530.5599 |
1692144000000 | 530.59 |
1692230400000 | 527.07 |
1692316800000 | 523.42 |
1692576000000 | 531.16 |
1692662400000 | 528.46 |
1692748800000 | 529.59 |
1692835200000 | 527.5599 |
1692921600000 | 531.82 |
1693180800000 | 536.48 |
1693267200000 | 542.1 |
1693353600000 | 543.35 |
1693440000000 | 539.64 |
1693526400000 | 542.14 |
1693785600000 | 543.38 |
1693872000000 | 543.9299 |
1693958400000 | 541.1 |
1694044800000 | 537.54 |
1694131200000 | 539.91 |
1694390400000 | 536.94 |
1694476800000 | 536.83 |
1694563200000 | 538.02 |
1694649600000 | 540.19 |
1694736000000 | 539.08 |
1694995200000 | 537.19 |
1695081600000 | 535.8099 |
1695168000000 | 536.63 |
1695254400000 | 526.05 |
1695340800000 | 528.44 |
1695600000000 | 529.95 |
1695686400000 | 524.79 |
1695772800000 | 525.96 |
1695859200000 | 529.4299 |
1695945600000 | 528.5599 |
1696204800000 | 527.36 |
1696291200000 | 518.23 |
1696377600000 | 521.08 |
1696464000000 | 521.17 |
1696550400000 | 530.45 |
1696809600000 | 527.9 |
1696896000000 | 535.63 |
1696982400000 | 539.41 |
1697068800000 | 540.3099 |
1697155200000 | 534.86 |
1697414400000 | 538.27 |
1697500800000 | 539.44 |
1697587200000 | 532.01 |
1697673600000 | 526.12 |
1697760000000 | 519.99 |
1698019200000 | 519.0599 |
1698105600000 | 520.5599 |
1698192000000 | 516.12 |
1698278400000 | 513.97 |
1698364800000 | 508.41 |
1698624000000 | 510.41 |
1698710400000 | 521.12 |
1698796800000 | 522.96 |
1698883200000 | 532.19 |
1698969600000 | 533.5 |
1699228800000 | 534.92 |
1699315200000 | 537.41 |
1699401600000 | 540.28 |
1699488000000 | 540.4 |
1699574400000 | 544.11 |
1699833600000 | 546.03 |
1699920000000 | 553.98 |
1700006400000 | 556.05 |
1700092800000 | 552.66 |
1700179200000 | 552.53 |
1700438400000 | 551.94 |
1700524800000 | 549.36 |
1700611200000 | 557.05 |
1700697600000 | 557.6799 |
1700784000000 | 559.55 |
1701043200000 | 555.47 |
1701129600000 | 550.92 |
1701216000000 | 551.17 |
1701302400000 | 554.5599 |
1701388800000 | 558.02 |
1701648000000 | 553.87 |
1701734400000 | 553.54 |
1701820800000 | 554 |
1701907200000 | 543.35 |
1701993600000 | 547.1799 |
1702252800000 | 560.21 |
1702339200000 | 560.85 |
1702425600000 | 562.8 |
1702512000000 | 554.72 |
1702598400000 | 553.51 |
1702857600000 | 559.01 |
1702944000000 | 565.89 |
1703030400000 | 560.8099 |
1703116800000 | 558.53 |
1703203200000 | 560.76 |
1703462400000 | 560.76 |
1703548800000 | 563.24 |
1703635200000 | 564.26 |
1703721600000 | 559.4299 |
1703808000000 | 558.6 |
1704153600000 | 557.9 |
1704240000000 | 558.6799 |
1704326400000 | 565.32 |
1704412800000 | 563.09 |
1704672000000 | 567.74 |
1704758400000 | 568.02 |
1704844800000 | 575.98 |
1704931200000 | 576.05 |
1705017600000 | 574.34 |
1705276800000 | 577.11 |
1705363200000 | 579.97 |
1705449600000 | 581.76 |
1705536000000 | 586.77 |
1705622400000 | 592.46 |
1705881600000 | 596.2 |
1705968000000 | 596.95 |
1706054400000 | 594.62 |
1706140800000 | 598.97 |
1706227200000 | 602.72 |
1706486400000 | 603.12 |
1706572800000 | 605.0599 |
1706659200000 | 593.89 |
1706745600000 | 597.52 |
1706832000000 | 608.26 |
1707091200000 | 609.2 |
1707177600000 | 608.05 |
1707264000000 | 610.29 |
1707350400000 | 616.77 |
1707436800000 | 620.11 |
1707696000000 | 619.92 |
1707782400000 | 617.23 |
1707868800000 | 622.96 |
1707955200000 | 624.39 |
1708041600000 | 625.86 |
1708300800000 | 626.08 |
1708387200000 | 621.5599 |
1708473600000 | 620.58 |
1708560000000 | 633.59 |
1708646400000 | 636.8099 |
1708905600000 | 638.3099 |
1708992000000 | 637.08 |
1709078400000 | 636.5 |
1709164800000 | 632.5599 |
1709251200000 | 640.14 |
1709510400000 | 644.42 |
1709596800000 | 637.61 |
1709683200000 | 640.21 |
1709769600000 | 641.91 |
1709856000000 | 633.55 |
1710115200000 | 630.01 |
1710201600000 | 640.79 |
1710288000000 | 640.13 |
1710374400000 | 637.89 |
1710460800000 | 636.51 |
1710720000000 | 637.33 |
1710806400000 | 644.84 |
1710892800000 | 652.16 |
1710979200000 | 655.82 |
1711065600000 | 651.02 |
1711324800000 | 649.82 |
1711411200000 | 649.44 |
1711497600000 | 652.15 |
1711584000000 | 653.28 |
1711670400000 | 653.28 |
1711929600000 | 651.66 |
1712016000000 | 645.25 |
1712102400000 | 647.59 |
1712188800000 | 641.92 |
1712275200000 | 642.24 |
1712534400000 | 644.94 |
1712620800000 | 644.91 |
1712707200000 | 643.24 |
1712793600000 | 645.04 |
1712880000000 | 635.77 |
1713139200000 | 638.66 |
1713225600000 | 635.9 |
1713312000000 | 632.38 |
1713398400000 | 631.48 |
1713484800000 | 630.21 |
1713744000000 | 634.91 |
1713830400000 | 644.1 |
1713916800000 | 644 |
1714003200000 | 645.9 |
1714089600000 | 656.57 |
1714348800000 | 656.04 |
1714435200000 | 651.49 |
1714521600000 | 649.73 |
1714608000000 | 637.92 |
1714694400000 | 641.0599 |
1714953600000 | 650.88 |
1715040000000 | 657.47 |
1715126400000 | 663.42 |
1715212800000 | 665.8099 |
1715299200000 | 672.12 |
1715558400000 | 672.79 |
1715644800000 | 676.54 |
1715731200000 | 680.22 |
1715817600000 | 678.99 |
1715904000000 | 678.9299 |
1716163200000 | 682.85 |
1716249600000 | 681.35 |
1716336000000 | 682.6799 |
1716422400000 | 683.26 |
1716508800000 | 683.58 |
1716768000000 | 683.5599 |
1716854400000 | 680.22 |
1716940800000 | 674.6799 |
1717027200000 | 669.8 |
1717113600000 | 676.9 |
1717372800000 | 673.59 |
1717459200000 | 667.89 |
1717545600000 | 682.78 |
1717632000000 | 683.15 |
1717718400000 | 684.98 |
1717977600000 | 684.5 |
1718064000000 | 682.98 |
1718150400000 | 685.75 |
1718236800000 | 685.98 |
1718323200000 | 684.5 |
1718582400000 | 690.9 |
1718668800000 | 697.2 |
1718755200000 | 696.53 |
1718841600000 | 700.5 |
1718928000000 | 701.62 |
1719187200000 | 701.86 |
1719273600000 | 701.97 |
1719360000000 | 702.53 |
1719446400000 | 702.63 |
1719532800000 | 705.2 |
1719792000000 | 707.87 |
1719878400000 | 707.14 |
1719964800000 | 710.9299 |
1720051200000 | 710.86 |
1720137600000 | 711.8 |
1720396800000 | 709.87 |
1720483200000 | 708.77 |
1720569600000 | 715.1 |
1720656000000 | 703.03 |
1720742400000 | 707.97 |
1721001600000 | 708.09 |
1721088000000 | 714.17 |
1721174400000 | 696.39 |
1721260800000 | 690.42 |
1721347200000 | 687.11 |
1721606400000 | 694.33 |
1721692800000 | 688.07 |
1721779200000 | 666.25 |
1721865600000 | 666.23 |
1721952000000 | 674.02 |
1722211200000 | 674.54 |
1722297600000 | 676.6 |
1722384000000 | 669.42 |
1722470400000 | 657.36 |
1722556800000 | 629.14 |
1722816000000 | 598.35 |
1722902400000 | 610.15 |
1722988800000 | 622.39 |
1723075200000 | 631.72 |
1723161600000 | 632.39 |
1723420800000 | 637.11 |
1723507200000 | 640.99 |
1723593600000 | 644.1799 |
1723680000000 | 664.3 |
1723766400000 | 660.69 |
1724025600000 | 660.11 |
1724112000000 | 657.35 |
1724198400000 | 661.36 |
1724284800000 | 661.1 |
1724371200000 | 661.54 |
1724630400000 | 655.65 |
1724716800000 | 657.84 |
1724803200000 | 657 |
1724889600000 | 663.01 |
1724976000000 | 668.12 |
1725235200000 | 674.59 |
1725321600000 | 657.44 |
1725408000000 | 648.15 |
1725494400000 | 641.24 |
1725580800000 | 628.21 |
1725840000000 | 635.38 |
1725926400000 | 636.36 |
1726012800000 | 633.97 |
1726099200000 | 643.98 |
1726185600000 | 639.03 |
1726444800000 | 641.26 |
1726531200000 | 646.46 |
1726617600000 | 643.75 |
1726704000000 | 658.36 |
1726790400000 | 661.02 |
1727049600000 | 658.75 |
1727136000000 | 660.8 |
1727222400000 | 664.14 |
1727308800000 | 674.62 |
1727395200000 | 665.99 |
1727654400000 | 665.08 |
1727740800000 | 659.89 |
1727827200000 | 673.65 |
1727913600000 | 672.3099 |
1728000000000 | 682.54 |
1728259200000 | 678.61 |
1728345600000 | 682.22 |
1728432000000 | 691.53 |
1728518400000 | 688.13 |
1728604800000 | 696.17 |
1728864000000 | 704.65 |
1728950400000 | 692.78 |
1729036800000 | 694.15 |
1729123200000 | 696.0599 |
1729209600000 | 695.96 |
1729468800000 | 694.22 |
1729555200000 | 693.92 |
1729641600000 | 697.66 |
1729728000000 | 692.1799 |
1729814400000 | 693.38 |
1730073600000 | 700.48 |
1730160000000 | 701.87 |
1730246400000 | 696.42 |
1730332800000 | 681.85 |
1730419200000 | 691 |
1730678400000 | 686.71 |
1730764800000 | 690.95 |
1730851200000 | 708.97 |
1730937600000 | 708.41 |
1731024000000 | 703.55 |
1731283200000 | 711.82 |
1731369600000 | 707.53 |
1731456000000 | 709.25 |
1731542400000 | 712.6 |
1731628800000 | 694.63 |
1731888000000 | 695.38 |
1731974400000 | 690.63 |
1732060800000 | 697.63 |
1732147200000 | 700.27 |
1732233600000 | 706.48 |
1732492800000 | 707.72 |
1732579200000 | 704.12 |
1732665600000 | 691.39 |
1732752000000 | 694.07 |
1732838400000 | 692.22 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 21.519339578889 | 16.425290181614 |
2018 | -9.4000021232582 | -12.840793998425 |
2019 | 29.408074734121 | 25.463849662614 |
2020 | 11.710646843982 | 9.1734826720236 |
2021 | 35.450534213743 | 35.204258214373 |
2022 | -7.5119083379832 | -8.0837931249633 |
2023 | 29.590534740752 | 30.448695865568 |
2024 | 26.844017402605 | 30.721092208864 |
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 | 2.320% |
NVIDIA Corp. | Technology | USA | 2.248% |
Cisco Systems Inc. | Telecommunications | USA | 2.139% |
ABBVIE | Health Care | USA | 2.120% |
Oracle Corp. | Technology | USA | 2.098% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.049% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.048% |
ROCHE HLDG P | Health Care | Switzerland | 2.030% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 1.988% |
LINDE | Chemicals | USA | 1.969% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX MUTB Global ex Japan ESG Quality 200
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.