Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ESG Quality 200 | 10,890.7 | 9,791.2 | 49.0 | 22.6 | 251.0 | 1.6 | 2.6 | 0.0 | 38.1 |
STOXX Global 1800 | 74,740.2 | 68,848.8 | 38.2 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 30.4 |
---|---|
Industrial Goods and Services | 22.9 |
Health Care | 13.0 |
Consumer Products and Services | 5.5 |
Insurance | 4.8 |
Financial Services | 4.2 |
Chemicals | 3.2 |
Retail | 2.6 |
Telecommunications | 2.5 |
Construction and Materials | 2.0 |
Country weighting
USA | 57.7 |
---|---|
Switzerland | 7.8 |
UK | 6.1 |
France | 5.2 |
Germany | 4.9 |
Japan | 4.2 |
Netherlands | 3.2 |
Denmark | 2.3 |
Italy | 2.1 |
Australia | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ESG Quality 200 | 5.6 | 22.7 | 28.0 | 34.2 | 92.3 | N/A | N/A | 28.0 | 10.3 | 13.9 |
STOXX Global 1800 | 7.5 | 27.7 | 32.3 | 38.0 | 89.3 | N/A | N/A | 32.9 | 11.5 | 13.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 11.3 | 14.0 | 17.7 | N/A | N/A | 1.9 | 0.5 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.2 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.3 | 4.1 | 4.0 | 4.4 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | -4.1 | -1.1 | -0.9 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global ESG Quality 200 | 23.9 | 20.6 | 23.9 | 23.9 | 5.2 | 2.6 | 3.0 | 24.2 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 2.5 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.73 |
1261440000000 | 101.55 |
1261526400000 | 101.43 |
1261612800000 | 101.51 |
1261699200000 | 101.52 |
1261958400000 | 101.66 |
1262044800000 | 101.83 |
1262131200000 | 102.13 |
1262217600000 | 101.57 |
1262563200000 | 102.16 |
1262649600000 | 102.08 |
1262736000000 | 102.12 |
1262822400000 | 102.53 |
1262908800000 | 102.87 |
1263168000000 | 102.18 |
1263254400000 | 101.52 |
1263340800000 | 102.26 |
1263427200000 | 102.97 |
1263513600000 | 102.82 |
1263772800000 | 102.92 |
1263859200000 | 104.41 |
1263945600000 | 104.24 |
1264032000000 | 103.34 |
1264118400000 | 101.3 |
1264377600000 | 100.98 |
1264464000000 | 101.5 |
1264550400000 | 101.76 |
1264636800000 | 101.41 |
1264723200000 | 101.36 |
1264982400000 | 102.04 |
1265068800000 | 102.78 |
1265155200000 | 102.72 |
1265241600000 | 101.05 |
1265328000000 | 100.86 |
1265587200000 | 100.42 |
1265673600000 | 100.78 |
1265760000000 | 101 |
1265846400000 | 102.44 |
1265932800000 | 102.44 |
1266192000000 | 102.58 |
1266278400000 | 103 |
1266364800000 | 104.1 |
1266451200000 | 104.89 |
1266537600000 | 105.49 |
1266796800000 | 105.21 |
1266883200000 | 104.5 |
1266969600000 | 104.87 |
1267056000000 | 104.51 |
1267142400000 | 104.43 |
1267401600000 | 106.41 |
1267488000000 | 106.37 |
1267574400000 | 105.85 |
1267660800000 | 106.45 |
1267747200000 | 107.86 |
1268006400000 | 107.77 |
1268092800000 | 108.24 |
1268179200000 | 108.2 |
1268265600000 | 108.37 |
1268352000000 | 108.03 |
1268611200000 | 108.34 |
1268697600000 | 108.46 |
1268784000000 | 109.23 |
1268870400000 | 110.15 |
1268956800000 | 110.34 |
1269216000000 | 110.65 |
1269302400000 | 111.1 |
1269388800000 | 111.47 |
1269475200000 | 111.91 |
1269561600000 | 111.36 |
1269820800000 | 111.24 |
1269907200000 | 111.7 |
1269993600000 | 110.73 |
1270080000000 | 111.49 |
1270166400000 | 111.49 |
1270425600000 | 111.95 |
1270512000000 | 112.89 |
1270598400000 | 112.85 |
1270684800000 | 112.85 |
1270771200000 | 113.09 |
1271030400000 | 112.19 |
1271116800000 | 112.57 |
1271203200000 | 113.03 |
1271289600000 | 113.76 |
1271376000000 | 112.74 |
1271635200000 | 112.81 |
1271721600000 | 113.9 |
1271808000000 | 113.89 |
1271894400000 | 114.21 |
1271980800000 | 114.45 |
1272240000000 | 114.84 |
1272326400000 | 112.56 |
1272412800000 | 112.53 |
1272499200000 | 113.66 |
1272585600000 | 112.33 |
1272844800000 | 113.74 |
1272931200000 | 112.18 |
1273017600000 | 112.47 |
1273104000000 | 111.16 |
1273190400000 | 108.7 |
1273449600000 | 112.42 |
1273536000000 | 112.83 |
1273622400000 | 114.49 |
1273708800000 | 114.52 |
1273795200000 | 112.93 |
1274054400000 | 113.47 |
1274140800000 | 112.96 |
1274227200000 | 111.68 |
1274313600000 | 108.65 |
1274400000000 | 107.57 |
1274659200000 | 108.5 |
1274745600000 | 108.14 |
1274832000000 | 108.83 |
1274918400000 | 111.54 |
1275004800000 | 110.49 |
1275264000000 | 111.14 |
1275350400000 | 110.49 |
1275436800000 | 112.65 |
1275523200000 | 113.84 |
1275609600000 | 112.3 |
1275868800000 | 111.54 |
1275955200000 | 111.61 |
1276041600000 | 111.56 |
1276128000000 | 113.74 |
1276214400000 | 114.14 |
1276473600000 | 113.58 |
1276560000000 | 115.06 |
1276646400000 | 115.42 |
1276732800000 | 115.27 |
1276819200000 | 115.17 |
1277078400000 | 115.37 |
1277164800000 | 114.86 |
1277251200000 | 114.68 |
1277337600000 | 112.62 |
1277424000000 | 112.73 |
1277683200000 | 112.83 |
1277769600000 | 110.85 |
1277856000000 | 109.79 |
1277942400000 | 107.75 |
1278028800000 | 106.61 |
1278288000000 | 106.93 |
1278374400000 | 107.45 |
1278460800000 | 109.67 |
1278547200000 | 110.33 |
1278633600000 | 111.3 |
1278892800000 | 111.78 |
1278979200000 | 112.92 |
1279065600000 | 112.86 |
1279152000000 | 111.75 |
1279238400000 | 108.85 |
1279497600000 | 108.76 |
1279584000000 | 109.85 |
1279670400000 | 109.58 |
1279756800000 | 111.04 |
1279843200000 | 112.26 |
1280102400000 | 112.23 |
1280188800000 | 111.53 |
1280275200000 | 110.83 |
1280361600000 | 109.71 |
1280448000000 | 110.05 |
1280707200000 | 111.28 |
1280793600000 | 111.02 |
1280880000000 | 111.86 |
1280966400000 | 111.58 |
1281052800000 | 110.26 |
1281312000000 | 111.65 |
1281398400000 | 111.9 |
1281484800000 | 110.68 |
1281571200000 | 110.47 |
1281657600000 | 110.71 |
1281916800000 | 110.4 |
1282003200000 | 111.48 |
1282089600000 | 111.6 |
1282176000000 | 110.12 |
1282262400000 | 110.68 |
1282521600000 | 110.84 |
1282608000000 | 109.15 |
1282694400000 | 109.36 |
1282780800000 | 108.82 |
1282867200000 | 110.18 |
1283126400000 | 109.71 |
1283212800000 | 109.14 |
1283299200000 | 111.26 |
1283385600000 | 111.79 |
1283472000000 | 112.62 |
1283731200000 | 112.73 |
1283817600000 | 112.78 |
1283904000000 | 113.33 |
1283990400000 | 114.08 |
1284076800000 | 114.37 |
1284336000000 | 114.42 |
1284422400000 | 114 |
1284508800000 | 114.03 |
1284595200000 | 113.29 |
1284681600000 | 113.77 |
1284940800000 | 114.97 |
1285027200000 | 114.45 |
1285113600000 | 112.44 |
1285200000000 | 112.55 |
1285286400000 | 113.42 |
1285545600000 | 113.04 |
1285632000000 | 112.72 |
1285718400000 | 112.21 |
1285804800000 | 111.56 |
1285891200000 | 111.21 |
1286150400000 | 110.88 |
1286236800000 | 111.71 |
1286323200000 | 111.68 |
1286409600000 | 111.45 |
1286496000000 | 111.71 |
1286755200000 | 112.19 |
1286841600000 | 112.54 |
1286928000000 | 112.89 |
1287014400000 | 112.4 |
1287100800000 | 113.2 |
1287360000000 | 113.74 |
1287446400000 | 113.52 |
1287532800000 | 113.33 |
1287619200000 | 113.58 |
1287705600000 | 113.77 |
1287964800000 | 114 |
1288051200000 | 114.56 |
1288137600000 | 114.29 |
1288224000000 | 113.73 |
1288310400000 | 113.87 |
1288569600000 | 114.11 |
1288656000000 | 114.05 |
1288742400000 | 114.13 |
1288828800000 | 114.7 |
1288915200000 | 116.05 |
1289174400000 | 116.62 |
1289260800000 | 116.22 |
1289347200000 | 117.25 |
1289433600000 | 117.04 |
1289520000000 | 115.79 |
1289779200000 | 116.64 |
1289865600000 | 114.85 |
1289952000000 | 115.2 |
1290038400000 | 116.44 |
1290124800000 | 116.12 |
1290384000000 | 116.21 |
1290470400000 | 115.69 |
1290556800000 | 117.23 |
1290643200000 | 117.47 |
1290729600000 | 117.73 |
1290988800000 | 117.63 |
1291075200000 | 117.56 |
1291161600000 | 119.17 |
1291248000000 | 119.91 |
1291334400000 | 118.75 |
1291593600000 | 119.28 |
1291680000000 | 119.33 |
1291766400000 | 120.34 |
1291852800000 | 120.81 |
1291939200000 | 120.93 |
1292198400000 | 120 |
1292284800000 | 120.34 |
1292371200000 | 120.23 |
1292457600000 | 121.43 |
1292544000000 | 121.78 |
1292803200000 | 122.28 |
1292889600000 | 122.62 |
1292976000000 | 122.93 |
1293062400000 | 123.13 |
1293148800000 | 122.84 |
1293408000000 | 122.36 |
1293494400000 | 122.57 |
1293580800000 | 122.78 |
1293667200000 | 121.2 |
1293753600000 | 120.22 |
1294012800000 | 121.19 |
1294099200000 | 121.6 |
1294185600000 | 122.85 |
1294272000000 | 123.55 |
1294358400000 | 123.89 |
1294617600000 | 123.75 |
1294704000000 | 124.63 |
1294790400000 | 124.91 |
1294876800000 | 123.14 |
1294963200000 | 123.29 |
1295222400000 | 123.96 |
1295308800000 | 124.33 |
1295395200000 | 122.63 |
1295481600000 | 122.33 |
1295568000000 | 121.64 |
1295827200000 | 121.49 |
1295913600000 | 121.27 |
1296000000000 | 121.69 |
1296086400000 | 121.58 |
1296172800000 | 120.4 |
1296432000000 | 120.37 |
1296518400000 | 121.65 |
1296604800000 | 121.62 |
1296691200000 | 122.97 |
1296777600000 | 123.93 |
1297036800000 | 124.6 |
1297123200000 | 123.99 |
1297209600000 | 123.48 |
1297296000000 | 123.77 |
1297382400000 | 124.54 |
1297641600000 | 125.43 |
1297728000000 | 124.97 |
1297814400000 | 125.65 |
1297900800000 | 125.5 |
1297987200000 | 125.61 |
1298246400000 | 124.82 |
1298332800000 | 122.84 |
1298419200000 | 121.21 |
1298505600000 | 121.01 |
1298592000000 | 122.55 |
1298851200000 | 122.97 |
1298937600000 | 121.88 |
1299024000000 | 121.53 |
1299110400000 | 122.56 |
1299196800000 | 121.89 |
1299456000000 | 120.94 |
1299542400000 | 122.13 |
1299628800000 | 122.02 |
1299715200000 | 121.15 |
1299801600000 | 120.66 |
1300060800000 | 118.92 |
1300147200000 | 116.81 |
1300233600000 | 115.35 |
1300320000000 | 116.12 |
1300406400000 | 116.08 |
1300665600000 | 117.49 |
1300752000000 | 117.18 |
1300838400000 | 117.95 |
1300924800000 | 118.65 |
1301011200000 | 119.09 |
1301270400000 | 119.12 |
1301356800000 | 119.8 |
1301443200000 | 120.46 |
1301529600000 | 119.63 |
1301616000000 | 120.99 |
1301875200000 | 120.87 |
1301961600000 | 120.99 |
1302048000000 | 120.8 |
1302134400000 | 120.66 |
1302220800000 | 119.89 |
1302480000000 | 119.85 |
1302566400000 | 118.36 |
1302652800000 | 118.95 |
1302739200000 | 119.01 |
1302825600000 | 119.57 |
1303084800000 | 119.36 |
1303171200000 | 119.41 |
1303257600000 | 120.35 |
1303344000000 | 120.67 |
1303430400000 | 120.67 |
1303689600000 | 120.46 |
1303776000000 | 120.94 |
1303862400000 | 121.38 |
1303948800000 | 121.05 |
1304035200000 | 121.08 |
1304294400000 | 121.06 |
1304380800000 | 120.75 |
1304467200000 | 119.65 |
1304553600000 | 120.6 |
1304640000000 | 122.13 |
1304899200000 | 123.53 |
1304985600000 | 123.95 |
1305072000000 | 124.08 |
1305158400000 | 124.71 |
1305244800000 | 124.1 |
1305504000000 | 123.61 |
1305590400000 | 123.36 |
1305676800000 | 123.56 |
1305763200000 | 124.2 |
1305849600000 | 124.11 |
1306108800000 | 123.2 |
1306195200000 | 122.76 |
1306281600000 | 123.35 |
1306368000000 | 123.4 |
1306454400000 | 123.07 |
1306713600000 | 123.05 |
1306800000000 | 123.58 |
1306886400000 | 121.49 |
1306972800000 | 120.6 |
1307059200000 | 119.02 |
1307318400000 | 118.27 |
1307404800000 | 117.93 |
1307491200000 | 117.35 |
1307577600000 | 118.85 |
1307664000000 | 118.04 |
1307923200000 | 118.22 |
1308009600000 | 118.97 |
1308096000000 | 118.38 |
1308182400000 | 118.63 |
1308268800000 | 117.87 |
1308528000000 | 118.01 |
1308614400000 | 119.46 |
1308700800000 | 118.32 |
1308787200000 | 119.16 |
1308873600000 | 118.35 |
1309132800000 | 118.33 |
1309219200000 | 119.02 |
1309305600000 | 120.28 |
1309392000000 | 121.06 |
1309478400000 | 122.48 |
1309737600000 | 122.62 |
1309824000000 | 122.9 |
1309910400000 | 123.79 |
1309996800000 | 124.49 |
1310083200000 | 124.31 |
1310342400000 | 124.1 |
1310428800000 | 123.43 |
1310515200000 | 123.19 |
1310601600000 | 122.32 |
1310688000000 | 122.86 |
1310947200000 | 122.11 |
1311033600000 | 122.71 |
1311120000000 | 122.86 |
1311206400000 | 123.11 |
1311292800000 | 123.74 |
1311552000000 | 123.51 |
1311638400000 | 122.29 |
1311724800000 | 120.71 |
1311811200000 | 121 |
1311897600000 | 119.84 |
1312156800000 | 119.68 |
1312243200000 | 117.15 |
1312329600000 | 116.62 |
1312416000000 | 112.97 |
1312502400000 | 111.72 |
1312761600000 | 106.28 |
1312848000000 | 109.03 |
1312934400000 | 105.62 |
1313020800000 | 109.03 |
1313107200000 | 111.18 |
1313366400000 | 111.09 |
1313452800000 | 110.77 |
1313539200000 | 110.38 |
1313625600000 | 106.1 |
1313712000000 | 104.22 |
1313971200000 | 105.07 |
1314057600000 | 107.38 |
1314144000000 | 108.4 |
1314230400000 | 106.9 |
1314316800000 | 107.69 |
1314576000000 | 109.08 |
1314662400000 | 110.16 |
1314748800000 | 112 |
1314835200000 | 112.35 |
1314921600000 | 110.09 |
1315180800000 | 108.79 |
1315267200000 | 108.64 |
1315353600000 | 111.77 |
1315440000000 | 111.85 |
1315526400000 | 110.61 |
1315785600000 | 110.58 |
1315872000000 | 111.08 |
1315958400000 | 112.61 |
1316044800000 | 113.71 |
1316131200000 | 114.64 |
1316390400000 | 114.11 |
1316476800000 | 114.51 |
1316563200000 | 112.24 |
1316649600000 | 109.46 |
1316736000000 | 109.75 |
1316995200000 | 111.76 |
1317081600000 | 113.79 |
1317168000000 | 112.5 |
1317254400000 | 112.68 |
1317340800000 | 111.94 |
1317600000000 | 110.36 |
1317686400000 | 110.26 |
1317772800000 | 112.44 |
1317859200000 | 114.28 |
1317945600000 | 114.3 |
1318204800000 | 115.98 |
1318291200000 | 115.93 |
1318377600000 | 116.31 |
1318464000000 | 116.38 |
1318550400000 | 117 |
1318809600000 | 116.03 |
1318896000000 | 117.2 |
1318982400000 | 116.27 |
1319068800000 | 116.08 |
1319155200000 | 117.33 |
1319414400000 | 118.77 |
1319500800000 | 117.15 |
1319587200000 | 118.06 |
1319673600000 | 120.02 |
1319760000000 | 119.93 |
1320019200000 | 118.87 |
1320105600000 | 116.9 |
1320192000000 | 117.6 |
1320278400000 | 120.12 |
1320364800000 | 119.41 |
1320624000000 | 119.62 |
1320710400000 | 120.42 |
1320796800000 | 118.73 |
1320883200000 | 119.01 |
1320969600000 | 120.71 |
1321228800000 | 120.43 |
1321315200000 | 121.24 |
1321401600000 | 120.1 |
1321488000000 | 118.6 |
1321574400000 | 117.94 |
1321833600000 | 115.48 |
1321920000000 | 115.13 |
1322006400000 | 113.89 |
1322092800000 | 113.85 |
1322179200000 | 114.19 |
1322438400000 | 117.3 |
1322524800000 | 117.89 |
1322611200000 | 121.55 |
1322697600000 | 121.35 |
1322784000000 | 121.75 |
1323043200000 | 122.49 |
1323129600000 | 122.7 |
1323216000000 | 123.07 |
1323302400000 | 121.61 |
1323388800000 | 122.65 |
1323648000000 | 121.95 |
1323734400000 | 122.2 |
1323820800000 | 121.23 |
1323907200000 | 121.47 |
1323993600000 | 121.06 |
1324252800000 | 120.59 |
1324339200000 | 122.8 |
1324425600000 | 122.35 |
1324512000000 | 123.05 |
1324598400000 | 124.31 |
1324857600000 | 124.31 |
1324944000000 | 124.22 |
1325030400000 | 124.01 |
1325116800000 | 125.3 |
1325203200000 | 125.08 |
1325462400000 | 125.52 |
1325548800000 | 126.75 |
1325635200000 | 127.58 |
1325721600000 | 128.15 |
1325808000000 | 128.6 |
1326067200000 | 128.71 |
1326153600000 | 129.79 |
1326240000000 | 130.16 |
1326326400000 | 129.62 |
1326412800000 | 129.9 |
1326672000000 | 130.27 |
1326758400000 | 130.74 |
1326844800000 | 131.04 |
1326931200000 | 131.33 |
1327017600000 | 131.13 |
1327276800000 | 130.32 |
1327363200000 | 130.82 |
1327449600000 | 131.11 |
1327536000000 | 130.3 |
1327622400000 | 129.87 |
1327881600000 | 129.4 |
1327968000000 | 130.04 |
1328054400000 | 131.17 |
1328140800000 | 131.6 |
1328227200000 | 133.72 |
1328486400000 | 133.66 |
1328572800000 | 132.77 |
1328659200000 | 132.59 |
1328745600000 | 132.59 |
1328832000000 | 132.46 |
1329091200000 | 133.03 |
1329177600000 | 133.58 |
1329264000000 | 134.16 |
1329350400000 | 134.93 |
1329436800000 | 134.56 |
1329696000000 | 134.41 |
1329782400000 | 133.91 |
1329868800000 | 133.64 |
1329955200000 | 133.54 |
1330041600000 | 133.03 |
1330300800000 | 133.52 |
1330387200000 | 133.67 |
1330473600000 | 133.76 |
1330560000000 | 134.86 |
1330646400000 | 135.43 |
1330905600000 | 134.95 |
1330992000000 | 132.98 |
1331078400000 | 133.86 |
1331164800000 | 134.77 |
1331251200000 | 136.51 |
1331510400000 | 136.21 |
1331596800000 | 138.54 |
1331683200000 | 139.16 |
1331769600000 | 139.51 |
1331856000000 | 139.11 |
1332115200000 | 138.68 |
1332201600000 | 137.86 |
1332288000000 | 138.08 |
1332374400000 | 137.17 |
1332460800000 | 136.94 |
1332720000000 | 138.39 |
1332806400000 | 138.11 |
1332892800000 | 137.57 |
1332979200000 | 137.09 |
1333065600000 | 137.65 |
1333324800000 | 139.24 |
1333411200000 | 138.26 |
1333497600000 | 137.76 |
1333584000000 | 138.37 |
1333670400000 | 138.37 |
1333929600000 | 137.35 |
1334016000000 | 134.79 |
1334102400000 | 135.71 |
1334188800000 | 137.28 |
1334275200000 | 136.49 |
1334534400000 | 137.09 |
1334620800000 | 138.49 |
1334707200000 | 138.2 |
1334793600000 | 137.32 |
1334880000000 | 137.42 |
1335139200000 | 135.9 |
1335225600000 | 136.03 |
1335312000000 | 137.56 |
1335398400000 | 137.86 |
1335484800000 | 138.07 |
1335744000000 | 137.79 |
1335830400000 | 138.48 |
1335916800000 | 138.98 |
1336003200000 | 138.63 |
1336089600000 | 136.61 |
1336348800000 | 136.97 |
1336435200000 | 136.04 |
1336521600000 | 135.81 |
1336608000000 | 135.82 |
1336694400000 | 136.38 |
1336953600000 | 135.58 |
1337040000000 | 135.76 |
1337126400000 | 135.18 |
1337212800000 | 133.48 |
1337299200000 | 131.81 |
1337558400000 | 133.01 |
1337644800000 | 134.17 |
1337731200000 | 134.18 |
1337817600000 | 134.75 |
1337904000000 | 135.18 |
1338163200000 | 135.09 |
1338249600000 | 136.44 |
1338336000000 | 135.44 |
1338422400000 | 135.13 |
1338508800000 | 131.87 |
1338768000000 | 130.65 |
1338854400000 | 131.6 |
1338940800000 | 134.19 |
1339027200000 | 134.56 |
1339113600000 | 135.43 |
1339372800000 | 134.44 |
1339459200000 | 136 |
1339545600000 | 134.47 |
1339632000000 | 134.45 |
1339718400000 | 135.44 |
1339977600000 | 136.42 |
1340064000000 | 137.64 |
1340150400000 | 137.5 |
1340236800000 | 135.9 |
1340323200000 | 136.43 |
1340582400000 | 134.72 |
1340668800000 | 135.23 |
1340755200000 | 136.59 |
1340841600000 | 136.06 |
1340928000000 | 137.7 |
1341187200000 | 139.15 |
1341273600000 | 140.19 |
1341360000000 | 141.03 |
1341446400000 | 141.83 |
1341532800000 | 140.87 |
1341792000000 | 140.62 |
1341878400000 | 140.69 |
1341964800000 | 140.54 |
1342051200000 | 140.06 |
1342137600000 | 141.75 |
1342396800000 | 141.6 |
1342483200000 | 142.42 |
1342569600000 | 143.73 |
1342656000000 | 145.08 |
1342742400000 | 144.07 |
1343001600000 | 142.2 |
1343088000000 | 141.43 |
1343174400000 | 141.27 |
1343260800000 | 142.79 |
1343347200000 | 144.58 |
1343606400000 | 146.16 |
1343692800000 | 144.19 |
1343779200000 | 144.42 |
1343865600000 | 144.41 |
1343952000000 | 145.64 |
1344211200000 | 145.27 |
1344297600000 | 146 |
1344384000000 | 146.72 |
1344470400000 | 147.24 |
1344556800000 | 147.39 |
1344816000000 | 146.7 |
1344902400000 | 147.3 |
1344988800000 | 147.94 |
1345075200000 | 147.87 |
1345161600000 | 148.97 |
1345420800000 | 148.29 |
1345507200000 | 147.01 |
1345593600000 | 146.28 |
1345680000000 | 144.6 |
1345766400000 | 145.81 |
1346025600000 | 145.95 |
1346112000000 | 145.12 |
1346198400000 | 145.66 |
1346284800000 | 144.74 |
1346371200000 | 144.45 |
1346630400000 | 145.04 |
1346716800000 | 144.35 |
1346803200000 | 143.94 |
1346889600000 | 146.59 |
1346976000000 | 145.26 |
1347235200000 | 144.9 |
1347321600000 | 144.79 |
1347408000000 | 144.47 |
1347494400000 | 145.41 |
1347580800000 | 144.55 |
1347840000000 | 144.28 |
1347926400000 | 144.64 |
1348012800000 | 144.86 |
1348099200000 | 145.42 |
1348185600000 | 145.29 |
1348444800000 | 145.58 |
1348531200000 | 144.78 |
1348617600000 | 144.27 |
1348704000000 | 145.01 |
1348790400000 | 144.23 |
1349049600000 | 144.9 |
1349136000000 | 144.61 |
1349222400000 | 145.01 |
1349308800000 | 144.97 |
1349395200000 | 145.15 |
1349654400000 | 145.13 |
1349740800000 | 144.31 |
1349827200000 | 143.34 |
1349913600000 | 143.54 |
1350000000000 | 142.99 |
1350259200000 | 144.23 |
1350345600000 | 145.25 |
1350432000000 | 144.44 |
1350518400000 | 144.54 |
1350604800000 | 143.24 |
1350864000000 | 142.62 |
1350950400000 | 141.7 |
1351036800000 | 141.61 |
1351123200000 | 142.24 |
1351209600000 | 142.47 |
1351468800000 | 142.53 |
1351555200000 | 142.42 |
1351641600000 | 142.05 |
1351728000000 | 144.08 |
1351814400000 | 144.46 |
1352073600000 | 144.88 |
1352160000000 | 145.54 |
1352246400000 | 143.55 |
1352332800000 | 142.7 |
1352419200000 | 143.11 |
1352678400000 | 143.12 |
1352764800000 | 143.04 |
1352851200000 | 141.14 |
1352937600000 | 139.93 |
1353024000000 | 140.66 |
1353283200000 | 142.27 |
1353369600000 | 142.63 |
1353456000000 | 143.01 |
1353542400000 | 143.02 |
1353628800000 | 143.94 |
1353888000000 | 143.62 |
1353974400000 | 143.76 |
1354060800000 | 144.71 |
1354147200000 | 145.04 |
1354233600000 | 144.53 |
1354492800000 | 143.91 |
1354579200000 | 143.84 |
1354665600000 | 144.37 |
1354752000000 | 145.57 |
1354838400000 | 146.33 |
1355097600000 | 146.75 |
1355184000000 | 147 |
1355270400000 | 146.53 |
1355356800000 | 145.44 |
1355443200000 | 144.88 |
1355702400000 | 145.21 |
1355788800000 | 146.12 |
1355875200000 | 145.69 |
1355961600000 | 145.91 |
1356048000000 | 145.52 |
1356307200000 | 145.18 |
1356393600000 | 145.2 |
1356480000000 | 143.86 |
1356566400000 | 144.31 |
1356652800000 | 143.19 |
1356912000000 | 144.86 |
1357084800000 | 147.54 |
1357171200000 | 148.67 |
1357257600000 | 149.42 |
1357516800000 | 148.53 |
1357603200000 | 148.33 |
1357689600000 | 149.23 |
1357776000000 | 148.29 |
1357862400000 | 147.47 |
1358121600000 | 147.3 |
1358208000000 | 147.58 |
1358294400000 | 147.93 |
1358380800000 | 148.4 |
1358467200000 | 148.84 |
1358726400000 | 148.8 |
1358812800000 | 149.45 |
1358899200000 | 149.67 |
1358985600000 | 149.6 |
1359072000000 | 149.67 |
1359331200000 | 149.38 |
1359417600000 | 149.89 |
1359504000000 | 148.69 |
1359590400000 | 148.29 |
1359676800000 | 148.67 |
1359936000000 | 148.08 |
1360022400000 | 149.37 |
1360108800000 | 149.08 |
1360195200000 | 149.82 |
1360281600000 | 151 |
1360540800000 | 150.12 |
1360627200000 | 149.83 |
1360713600000 | 150.35 |
1360800000000 | 151.08 |
1360886400000 | 151.06 |
1361145600000 | 150.95 |
1361232000000 | 152.18 |
1361318400000 | 151.33 |
1361404800000 | 150.98 |
1361491200000 | 152.84 |
1361750400000 | 151.31 |
1361836800000 | 151.96 |
1361923200000 | 153.27 |
1362009600000 | 154.22 |
1362096000000 | 155.13 |
1362355200000 | 155.34 |
1362441600000 | 157.22 |
1362528000000 | 157.54 |
1362614400000 | 156.87 |
1362700800000 | 157.98 |
1362960000000 | 158.02 |
1363046400000 | 158.14 |
1363132800000 | 158.88 |
1363219200000 | 159.59 |
1363305600000 | 158.57 |
1363564800000 | 158.53 |
1363651200000 | 158.75 |
1363737600000 | 158.99 |
1363824000000 | 157.68 |
1363910400000 | 157.9 |
1364169600000 | 158.36 |
1364256000000 | 159.74 |
1364342400000 | 160.26 |
1364428800000 | 161 |
1364515200000 | 161 |
1364774400000 | 160.56 |
1364860800000 | 162.1 |
1364947200000 | 160.85 |
1365033600000 | 160.11 |
1365120000000 | 157.05 |
1365379200000 | 157.81 |
1365465600000 | 157.68 |
1365552000000 | 159.66 |
1365638400000 | 160.17 |
1365724800000 | 159.77 |
1365984000000 | 157.29 |
1366070400000 | 157.78 |
1366156800000 | 156.6 |
1366243200000 | 155.54 |
1366329600000 | 156.33 |
1366588800000 | 157 |
1366675200000 | 159.23 |
1366761600000 | 159.84 |
1366848000000 | 160.44 |
1366934400000 | 159.84 |
1367193600000 | 160.39 |
1367280000000 | 160.16 |
1367366400000 | 159.13 |
1367452800000 | 161.05 |
1367539200000 | 162.38 |
1367798400000 | 162.74 |
1367884800000 | 162.85 |
1367971200000 | 163.27 |
1368057600000 | 163.87 |
1368144000000 | 165.58 |
1368403200000 | 165.41 |
1368489600000 | 166.7 |
1368576000000 | 168.48 |
1368662400000 | 167.32 |
1368748800000 | 169.01 |
1369008000000 | 168.74 |
1369094400000 | 169.32 |
1369180800000 | 168.63 |
1369267200000 | 166.84 |
1369353600000 | 166.28 |
1369612800000 | 166.39 |
1369699200000 | 168.61 |
1369785600000 | 165.79 |
1369872000000 | 165.78 |
1369958400000 | 164.6 |
1370217600000 | 164.25 |
1370304000000 | 163.6 |
1370390400000 | 161.04 |
1370476800000 | 160.24 |
1370563200000 | 161.82 |
1370822400000 | 162.4 |
1370908800000 | 160.2 |
1370995200000 | 158.78 |
1371081600000 | 160.5 |
1371168000000 | 159.86 |
1371427200000 | 160.87 |
1371513600000 | 161.12 |
1371600000000 | 159.92 |
1371686400000 | 157.34 |
1371772800000 | 156.9 |
1372032000000 | 154.94 |
1372118400000 | 156.78 |
1372204800000 | 159.28 |
1372291200000 | 160.25 |
1372377600000 | 159.42 |
1372636800000 | 160.09 |
1372723200000 | 159.7 |
1372809600000 | 159.82 |
1372896000000 | 161.75 |
1372982400000 | 162.68 |
1373241600000 | 163.6 |
1373328000000 | 165.31 |
1373414400000 | 165.25 |
1373500800000 | 165.55 |
1373587200000 | 165.36 |
1373846400000 | 165.67 |
1373932800000 | 164.45 |
1374019200000 | 165.41 |
1374105600000 | 165.83 |
1374192000000 | 165.93 |
1374451200000 | 165.55 |
1374537600000 | 164.98 |
1374624000000 | 165.04 |
1374710400000 | 165.08 |
1374796800000 | 164.91 |
1375056000000 | 164.87 |
1375142400000 | 165.03 |
1375228800000 | 164.6 |
1375315200000 | 166.99 |
1375401600000 | 166.78 |
1375660800000 | 167.23 |
1375747200000 | 166.08 |
1375833600000 | 165.3 |
1375920000000 | 165.48 |
1376006400000 | 165.84 |
1376265600000 | 166.31 |
1376352000000 | 167.48 |
1376438400000 | 166.91 |
1376524800000 | 164.94 |
1376611200000 | 164.16 |
1376870400000 | 163.74 |
1376956800000 | 162.97 |
1377043200000 | 162.48 |
1377129600000 | 164.02 |
1377216000000 | 163.88 |
1377475200000 | 164.15 |
1377561600000 | 161.5 |
1377648000000 | 161.67 |
1377734400000 | 163.19 |
1377820800000 | 162.55 |
1378080000000 | 163.73 |
1378166400000 | 164.55 |
1378252800000 | 165.31 |
1378339200000 | 166.37 |
1378425600000 | 166.24 |
1378684800000 | 166.34 |
1378771200000 | 167.86 |
1378857600000 | 168.26 |
1378944000000 | 168.03 |
1379030400000 | 168.87 |
1379289600000 | 169.68 |
1379376000000 | 169.88 |
1379462400000 | 171.13 |
1379548800000 | 170.03 |
1379635200000 | 169.53 |
1379894400000 | 169.03 |
1379980800000 | 168.95 |
1380067200000 | 168.2 |
1380153600000 | 168.74 |
1380240000000 | 167.79 |
1380499200000 | 166.89 |
1380585600000 | 168.03 |
1380672000000 | 166.73 |
1380758400000 | 165.34 |
1380844800000 | 165.99 |
1381104000000 | 165.1 |
1381190400000 | 163.24 |
1381276800000 | 163.35 |
1381363200000 | 166.39 |
1381449600000 | 167.08 |
1381708800000 | 167.16 |
1381795200000 | 167.48 |
1381881600000 | 168.8 |
1381968000000 | 167.77 |
1382054400000 | 168.53 |
1382313600000 | 169.3 |
1382400000000 | 169.34 |
1382486400000 | 168.61 |
1382572800000 | 168.92 |
1382659200000 | 169.39 |
1382918400000 | 169.87 |
1383004800000 | 170.65 |
1383091200000 | 170.2 |
1383177600000 | 171.56 |
1383264000000 | 172.48 |
1383523200000 | 172.74 |
1383609600000 | 172.77 |
1383696000000 | 173.16 |
1383782400000 | 173.39 |
1383868800000 | 174.6 |
1384128000000 | 174.46 |
1384214400000 | 173.9 |
1384300800000 | 174.65 |
1384387200000 | 175.22 |
1384473600000 | 175.98 |
1384732800000 | 175.76 |
1384819200000 | 175.24 |
1384905600000 | 175.44 |
1384992000000 | 175.83 |
1385078400000 | 175.99 |
1385337600000 | 176.45 |
1385424000000 | 175.63 |
1385510400000 | 176.23 |
1385596800000 | 176.2 |
1385683200000 | 176.06 |
1385942400000 | 176.14 |
1386028800000 | 174.49 |
1386115200000 | 173.87 |
1386201600000 | 172.38 |
1386288000000 | 173.78 |
1386547200000 | 173.57 |
1386633600000 | 172.34 |
1386720000000 | 170.59 |
1386806400000 | 169.55 |
1386892800000 | 169.98 |
1387152000000 | 171.22 |
1387238400000 | 170.75 |
1387324800000 | 172.9 |
1387411200000 | 175.08 |
1387497600000 | 176.03 |
1387756800000 | 176.83 |
1387843200000 | 177.64 |
1387929600000 | 177.64 |
1388016000000 | 178.05 |
1388102400000 | 178.04 |
1388361600000 | 178.01 |
1388448000000 | 178.91 |
1388620800000 | 178.5 |
1388707200000 | 179.35 |
1388966400000 | 178.12 |
1389052800000 | 179.23 |
1389139200000 | 179.22 |
1389225600000 | 179.12 |
1389312000000 | 179.05 |
1389571200000 | 178.11 |
1389657600000 | 178.82 |
1389744000000 | 180.58 |
1389830400000 | 180.15 |
1389916800000 | 180.55 |
1390176000000 | 180.61 |
1390262400000 | 180.96 |
1390348800000 | 180.85 |
1390435200000 | 178.22 |
1390521600000 | 174.61 |
1390780800000 | 173.32 |
1390867200000 | 174.11 |
1390953600000 | 173.05 |
1391040000000 | 174.84 |
1391126400000 | 174.64 |
1391385600000 | 171.4 |
1391472000000 | 171.55 |
1391558400000 | 171.4 |
1391644800000 | 173.25 |
1391731200000 | 174.74 |
1391990400000 | 174.82 |
1392076800000 | 176.49 |
1392163200000 | 177.79 |
1392249600000 | 177.8 |
1392336000000 | 178.55 |
1392595200000 | 178.67 |
1392681600000 | 178.29 |
1392768000000 | 177.89 |
1392854400000 | 179.02 |
1392940800000 | 178.98 |
1393200000000 | 180.47 |
1393286400000 | 180.6 |
1393372800000 | 181.17 |
1393459200000 | 181.3 |
1393545600000 | 180.77 |
1393804800000 | 178.78 |
1393891200000 | 181.9 |
1393977600000 | 181.78 |
1394064000000 | 181.26 |
1394150400000 | 180.26 |
1394409600000 | 179.66 |
1394496000000 | 179.41 |
1394582400000 | 178.46 |
1394668800000 | 176.39 |
1394755200000 | 175.66 |
1395014400000 | 177.59 |
1395100800000 | 178.89 |
1395187200000 | 178.39 |
1395273600000 | 179.74 |
1395360000000 | 179.23 |
1395619200000 | 178.21 |
1395705600000 | 179.6 |
1395792000000 | 179.64 |
1395878400000 | 180.04 |
1395964800000 | 180.75 |
1396224000000 | 181.63 |
1396310400000 | 182.39 |
1396396800000 | 182.96 |
1396483200000 | 183.26 |
1396569600000 | 182.41 |
1396828800000 | 180.18 |
1396915200000 | 180.09 |
1397001600000 | 181.4 |
1397088000000 | 178.36 |
1397174400000 | 176.38 |
1397433600000 | 178.29 |
1397520000000 | 178.35 |
1397606400000 | 180.1 |
1397692800000 | 180.07 |
1397779200000 | 180.08 |
1398038400000 | 180.79 |
1398124800000 | 182.29 |
1398211200000 | 181.17 |
1398297600000 | 181.48 |
1398384000000 | 180.02 |
1398643200000 | 180.76 |
1398729600000 | 181.97 |
1398816000000 | 182.14 |
1398902400000 | 182.3 |
1398988800000 | 182 |
1399248000000 | 181.89 |
1399334400000 | 180.43 |
1399420800000 | 180.96 |
1399507200000 | 182.09 |
1399593600000 | 183.36 |
1399852800000 | 185.01 |
1399939200000 | 185.91 |
1400025600000 | 185.48 |
1400112000000 | 184.24 |
1400198400000 | 185.01 |
1400457600000 | 184.89 |
1400544000000 | 184.14 |
1400630400000 | 185.72 |
1400716800000 | 186.23 |
1400803200000 | 187 |
1401062400000 | 187.1 |
1401148800000 | 188.17 |
1401235200000 | 187.95 |
1401321600000 | 188.66 |
1401408000000 | 188.75 |
1401667200000 | 189.54 |
1401753600000 | 189.08 |
1401840000000 | 189.23 |
1401926400000 | 189.84 |
1402012800000 | 190.48 |
1402272000000 | 191.27 |
1402358400000 | 191.77 |
1402444800000 | 191.34 |
1402531200000 | 190.45 |
1402617600000 | 190.99 |
1402876800000 | 190.59 |
1402963200000 | 191.3 |
1403049600000 | 191.78 |
1403136000000 | 191.77 |
1403222400000 | 192.51 |
1403481600000 | 191.81 |
1403568000000 | 190.84 |
1403654400000 | 190.27 |
1403740800000 | 190.68 |
1403827200000 | 190.75 |
1404086400000 | 190.24 |
1404172800000 | 191.51 |
1404259200000 | 192.22 |
1404345600000 | 194.03 |
1404432000000 | 194.29 |
1404691200000 | 193.22 |
1404777600000 | 191.75 |
1404864000000 | 191.96 |
1404950400000 | 191.16 |
1405036800000 | 191.47 |
1405296000000 | 192.35 |
1405382400000 | 192.29 |
1405468800000 | 194.29 |
1405555200000 | 192.93 |
1405641600000 | 193.99 |
1405900800000 | 193.27 |
1405987200000 | 195.25 |
1406073600000 | 195.68 |
1406160000000 | 195.56 |
1406246400000 | 194.88 |
1406505600000 | 194.76 |
1406592000000 | 194.51 |
1406678400000 | 194.65 |
1406764800000 | 191.63 |
1406851200000 | 189.89 |
1407110400000 | 190.42 |
1407196800000 | 190.37 |
1407283200000 | 190.04 |
1407369600000 | 188.7 |
1407456000000 | 188.65 |
1407715200000 | 190.42 |
1407801600000 | 190.42 |
1407888000000 | 191.24 |
1407974400000 | 192.02 |
1408060800000 | 191.7 |
1408320000000 | 193.69 |
1408406400000 | 195.41 |
1408492800000 | 196.19 |
1408579200000 | 196.95 |
1408665600000 | 197.15 |
1408924800000 | 198.59 |
1409011200000 | 199.08 |
1409097600000 | 199.28 |
1409184000000 | 199.16 |
1409270400000 | 199.56 |
1409529600000 | 200.13 |
1409616000000 | 200.19 |
1409702400000 | 200.75 |
1409788800000 | 203.17 |
1409875200000 | 203.19 |
1410134400000 | 202.72 |
1410220800000 | 202.26 |
1410307200000 | 202.44 |
1410393600000 | 202.17 |
1410480000000 | 201.58 |
1410739200000 | 201.6 |
1410825600000 | 202.18 |
1410912000000 | 202.22 |
1410998400000 | 203.99 |
1411084800000 | 204.46 |
1411344000000 | 203.48 |
1411430400000 | 201.41 |
1411516800000 | 203.82 |
1411603200000 | 201.67 |
1411689600000 | 203.14 |
1411948800000 | 202.81 |
1412035200000 | 203.38 |
1412121600000 | 201.66 |
1412208000000 | 199.73 |
1412294400000 | 203.28 |
1412553600000 | 202.53 |
1412640000000 | 199.22 |
1412726400000 | 200.04 |
1412812800000 | 197.75 |
1412899200000 | 195.68 |
1413158400000 | 193.15 |
1413244800000 | 193.59 |
1413331200000 | 190.01 |
1413417600000 | 189.79 |
1413504000000 | 193.25 |
1413763200000 | 193.53 |
1413849600000 | 197.48 |
1413936000000 | 197.52 |
1414022400000 | 199.51 |
1414108800000 | 200.15 |
1414368000000 | 199.6 |
1414454400000 | 201.31 |
1414540800000 | 201.51 |
1414627200000 | 204.34 |
1414713600000 | 207.81 |
1414972800000 | 207.5 |
1415059200000 | 205.92 |
1415145600000 | 208.6 |
1415232000000 | 209.82 |
1415318400000 | 209.73 |
1415577600000 | 210.7 |
1415664000000 | 211.38 |
1415750400000 | 210.47 |
1415836800000 | 210.88 |
1415923200000 | 210.67 |
1416182400000 | 211.34 |
1416268800000 | 211.5 |
1416355200000 | 211.05 |
1416441600000 | 211.4 |
1416528000000 | 214.85 |
1416787200000 | 215.17 |
1416873600000 | 214.53 |
1416960000000 | 214.72 |
1417046400000 | 215.57 |
1417132800000 | 216.14 |
1417392000000 | 214.9 |
1417478400000 | 217.07 |
1417564800000 | 219.08 |
1417651200000 | 216.38 |
1417737600000 | 219.16 |
1417996800000 | 217.75 |
1418083200000 | 214.74 |
1418169600000 | 212.41 |
1418256000000 | 213.81 |
1418342400000 | 209.13 |
1418601600000 | 207.6 |
1418688000000 | 206.74 |
1418774400000 | 210.3 |
1418860800000 | 217.51 |
1418947200000 | 218.02 |
1419206400000 | 219.62 |
1419292800000 | 221.01 |
1419379200000 | 220.89 |
1419465600000 | 220.88 |
1419552000000 | 221.48 |
1419811200000 | 221.51 |
1419897600000 | 220.33 |
1419984000000 | 220.29 |
1420156800000 | 220.28 |
1420416000000 | 217.76 |
1420502400000 | 215.84 |
1420588800000 | 219.5 |
1420675200000 | 224.05 |
1420761600000 | 221.78 |
1421020800000 | 221.83 |
1421107200000 | 223.06 |
1421193600000 | 221.23 |
1421280000000 | 224.87 |
1421366400000 | 228.59 |
1421625600000 | 227.03 |
1421712000000 | 228.46 |
1421798400000 | 229.21 |
1421884800000 | 234.61 |
1421971200000 | 237.43 |
1422230400000 | 237.95 |
1422316800000 | 233.72 |
1422403200000 | 232.9 |
1422489600000 | 233.55 |
1422576000000 | 231.35 |
1422835200000 | 232.33 |
1422921600000 | 233.06 |
1423008000000 | 233.63 |
1423094400000 | 235.32 |
1423180800000 | 235.73 |
1423440000000 | 234.45 |
1423526400000 | 236.88 |
1423612800000 | 236.83 |
1423699200000 | 238.12 |
1423785600000 | 238.43 |
1424044800000 | 238.07 |
1424131200000 | 238.57 |
1424217600000 | 239.98 |
1424304000000 | 240.04 |
1424390400000 | 241.9 |
1424649600000 | 242.74 |
1424736000000 | 243.85 |
1424822400000 | 243.94 |
1424908800000 | 246.63 |
1424995200000 | 246.5 |
1425254400000 | 247.96 |
1425340800000 | 246.27 |
1425427200000 | 248.13 |
1425513600000 | 249.75 |
1425600000000 | 250.29 |
1425859200000 | 250.99 |
1425945600000 | 249.73 |
1426032000000 | 252.31 |
1426118400000 | 253.65 |
1426204800000 | 254.45 |
1426464000000 | 256.97 |
1426550400000 | 255.21 |
1426636800000 | 256.5 |
1426723200000 | 256.95 |
1426809600000 | 256.59 |
1427068800000 | 253.31 |
1427155200000 | 253.07 |
1427241600000 | 247.87 |
1427328000000 | 247.86 |
1427414400000 | 249.66 |
1427673600000 | 252.85 |
1427760000000 | 252.68 |
1427846400000 | 251.75 |
1427932800000 | 250.32 |
1428019200000 | 250.4 |
1428278400000 | 248.91 |
1428364800000 | 253.03 |
1428451200000 | 255.42 |
1428537600000 | 258.82 |
1428624000000 | 262.07 |
1428883200000 | 261.9 |
1428969600000 | 259.68 |
1429056000000 | 262.09 |
1429142400000 | 260.22 |
1429228800000 | 255.68 |
1429488000000 | 258.23 |
1429574400000 | 259.3 |
1429660800000 | 260.26 |
1429747200000 | 258.36 |
1429833600000 | 256.93 |
1430092800000 | 256.93 |
1430179200000 | 254.4 |
1430265600000 | 248.98 |
1430352000000 | 246.21 |
1430438400000 | 247.65 |
1430697600000 | 249.89 |
1430784000000 | 246.55 |
1430870400000 | 243.21 |
1430956800000 | 244.94 |
1431043200000 | 249.85 |
1431302400000 | 250.39 |
1431388800000 | 247.36 |
1431475200000 | 245.68 |
1431561600000 | 247.46 |
1431648000000 | 246.99 |
1431907200000 | 248.7 |
1431993600000 | 253.52 |
1432080000000 | 253.92 |
1432166400000 | 254.19 |
1432252800000 | 254.97 |
1432512000000 | 254.98 |
1432598400000 | 254.65 |
1432684800000 | 257.49 |
1432771200000 | 256.15 |
1432857600000 | 252.73 |
1433116800000 | 254.11 |
1433203200000 | 249.14 |
1433289600000 | 247.66 |
1433376000000 | 245.2 |
1433462400000 | 246.56 |
1433721600000 | 243.23 |
1433808000000 | 242.29 |
1433894400000 | 244.74 |
1433980800000 | 246.89 |
1434067200000 | 244.47 |
1434326400000 | 242.84 |
1434412800000 | 244.62 |
1434499200000 | 244.64 |
1434585600000 | 243.89 |
1434672000000 | 244.22 |
1434931200000 | 245.82 |
1435017600000 | 249.92 |
1435104000000 | 248.13 |
1435190400000 | 247.6 |
1435276800000 | 248.12 |
1435536000000 | 242.33 |
1435622400000 | 241.9 |
1435708800000 | 244.86 |
1435795200000 | 244.03 |
1435881600000 | 243.65 |
1436140800000 | 242.49 |
1436227200000 | 244.5 |
1436313600000 | 239.65 |
1436400000000 | 241.78 |
1436486400000 | 243.3 |
1436745600000 | 248.81 |
1436832000000 | 250.11 |
1436918400000 | 251.06 |
1437004800000 | 253.71 |
1437091200000 | 254.12 |
1437350400000 | 254.28 |
1437436800000 | 251.38 |
1437523200000 | 251.31 |
1437609600000 | 248.57 |
1437696000000 | 245.69 |
1437955200000 | 241.43 |
1438041600000 | 245.47 |
1438128000000 | 247.54 |
1438214400000 | 249.74 |
1438300800000 | 248.32 |
1438560000000 | 249.84 |
1438646400000 | 249.96 |
1438732800000 | 253.34 |
1438819200000 | 249.89 |
1438905600000 | 248.7 |
1439164800000 | 250.49 |
1439251200000 | 246.16 |
1439337600000 | 241.62 |
1439424000000 | 243.07 |
1439510400000 | 243.95 |
1439769600000 | 245.5 |
1439856000000 | 246.24 |
1439942400000 | 243.36 |
1440028800000 | 236.24 |
1440115200000 | 227.91 |
1440374400000 | 215.46 |
1440460800000 | 218.46 |
1440547200000 | 222.48 |
1440633600000 | 230.05 |
1440720000000 | 230.3 |
1440979200000 | 228.84 |
1441065600000 | 222.42 |
1441152000000 | 225.49 |
1441238400000 | 229.63 |
1441324800000 | 225.29 |
1441584000000 | 224.93 |
1441670400000 | 229.21 |
1441756800000 | 228.67 |
1441843200000 | 227.69 |
1441929600000 | 226.69 |
1442188800000 | 225.53 |
1442275200000 | 227.95 |
1442361600000 | 230.86 |
1442448000000 | 230.03 |
1442534400000 | 225.78 |
1442793600000 | 229.61 |
1442880000000 | 226.53 |
1442966400000 | 226.14 |
1443052800000 | 222.03 |
1443139200000 | 225.73 |
1443398400000 | 221.08 |
1443484800000 | 220.77 |
1443571200000 | 226.26 |
1443657600000 | 225.53 |
1443744000000 | 226.56 |
1444003200000 | 232.17 |
1444089600000 | 231.02 |
1444176000000 | 232.74 |
1444262400000 | 233.96 |
1444348800000 | 233.69 |
1444608000000 | 233.84 |
1444694400000 | 232.05 |
1444780800000 | 229.65 |
1444867200000 | 233.12 |
1444953600000 | 234.23 |
1445212800000 | 235.81 |
1445299200000 | 235.07 |
1445385600000 | 234.28 |
1445472000000 | 241.24 |
1445558400000 | 245.76 |
1445817600000 | 245.14 |
1445904000000 | 244.47 |
1445990400000 | 246.35 |
1446076800000 | 247.62 |
1446163200000 | 245.06 |
1446422400000 | 246.51 |
1446508800000 | 248.16 |
1446595200000 | 249.19 |
1446681600000 | 248.76 |
1446768000000 | 250.26 |
1447027200000 | 248.1 |
1447113600000 | 249.12 |
1447200000000 | 248.55 |
1447286400000 | 245.26 |
1447372800000 | 242.4 |
1447632000000 | 244.83 |
1447718400000 | 248.1 |
1447804800000 | 249.76 |
1447891200000 | 248.75 |
1447977600000 | 251.61 |
1448236800000 | 252.21 |
1448323200000 | 250.5 |
1448409600000 | 252.95 |
1448496000000 | 253.26 |
1448582400000 | 253.56 |
1448841600000 | 253.79 |
1448928000000 | 254.4 |
1449014400000 | 253.99 |
1449100800000 | 244.44 |
1449187200000 | 247.06 |
1449446400000 | 247.46 |
1449532800000 | 244.58 |
1449619200000 | 241.34 |
1449705600000 | 241.72 |
1449792000000 | 236.76 |
1450051200000 | 235.9 |
1450137600000 | 240.63 |
1450224000000 | 242.86 |
1450310400000 | 242.66 |
1450396800000 | 239.41 |
1450656000000 | 238.87 |
1450742400000 | 239.49 |
1450828800000 | 244.16 |
1450915200000 | 242.9 |
1451001600000 | 242.89 |
1451260800000 | 242.15 |
1451347200000 | 246.23 |
1451433600000 | 244.75 |
1451520000000 | 243.44 |
1451865600000 | 239.66 |
1451952000000 | 241.44 |
1452038400000 | 238.25 |
1452124800000 | 232.11 |
1452211200000 | 228.3 |
1452470400000 | 229.09 |
1452556800000 | 232.23 |
1452643200000 | 228.26 |
1452729600000 | 229.17 |
1452816000000 | 222.72 |
1453075200000 | 223.68 |
1453161600000 | 224.73 |
1453248000000 | 221.69 |
1453334400000 | 224.71 |
1453420800000 | 228.95 |
1453680000000 | 226.68 |
1453766400000 | 228.5 |
1453852800000 | 227.4 |
1453939200000 | 224.9 |
1454025600000 | 232.14 |
1454284800000 | 231.61 |
1454371200000 | 227.35 |
1454457600000 | 225.02 |
1454544000000 | 223.76 |
1454630400000 | 220.16 |
1454889600000 | 215.38 |
1454976000000 | 212.83 |
1455062400000 | 215.66 |
1455148800000 | 210.09 |
1455235200000 | 215.23 |
1455494400000 | 219.12 |
1455580800000 | 221.52 |
1455667200000 | 226.13 |
1455753600000 | 226.75 |
1455840000000 | 226.51 |
1456099200000 | 230.81 |
1456185600000 | 228.64 |
1456272000000 | 227.67 |
1456358400000 | 230.72 |
1456444800000 | 233.08 |
1456704000000 | 232.92 |
1456790400000 | 237.59 |
1456876800000 | 238.23 |
1456963200000 | 236.82 |
1457049600000 | 236.47 |
1457308800000 | 237.3 |
1457395200000 | 234.59 |
1457481600000 | 236.12 |
1457568000000 | 232.8 |
1457654400000 | 236.8 |
1457913600000 | 238.18 |
1458000000000 | 236.76 |
1458086400000 | 238.16 |
1458172800000 | 235.97 |
1458259200000 | 237.63 |
1458518400000 | 238.06 |
1458604800000 | 238.42 |
1458691200000 | 238.4 |
1458777600000 | 237.48 |
1458864000000 | 237.48 |
1459123200000 | 237.03 |
1459209600000 | 239.25 |
1459296000000 | 238.99 |
1459382400000 | 237.48 |
1459468800000 | 238.08 |
1459728000000 | 237.67 |
1459814400000 | 234.82 |
1459900800000 | 236.79 |
1459987200000 | 234.4 |
1460073600000 | 234.94 |
1460332800000 | 234.31 |
1460419200000 | 237 |
1460505600000 | 241.65 |
1460592000000 | 242.01 |
1460678400000 | 241.16 |
1460937600000 | 242.01 |
1461024000000 | 242.97 |
1461110400000 | 244.19 |
1461196800000 | 244.23 |
1461283200000 | 245.09 |
1461542400000 | 244.12 |
1461628800000 | 243.65 |
1461715200000 | 244.05 |
1461801600000 | 243.23 |
1461888000000 | 238.54 |
1462147200000 | 238.78 |
1462233600000 | 236.46 |
1462320000000 | 235.13 |
1462406400000 | 236.72 |
1462492800000 | 236.53 |
1462752000000 | 238.03 |
1462838400000 | 240.36 |
1462924800000 | 237.55 |
1463011200000 | 237.46 |
1463097600000 | 238.23 |
1463356800000 | 239.47 |
1463443200000 | 237.79 |
1463529600000 | 239.28 |
1463616000000 | 238.85 |
1463702400000 | 240.74 |
1463961600000 | 240.22 |
1464048000000 | 244.72 |
1464134400000 | 246.47 |
1464220800000 | 246.33 |
1464307200000 | 248.01 |
1464566400000 | 248.08 |
1464652800000 | 247.66 |
1464739200000 | 246.76 |
1464825600000 | 247.63 |
1464912000000 | 244.43 |
1465171200000 | 244.56 |
1465257600000 | 245.41 |
1465344000000 | 245.29 |
1465430400000 | 245.16 |
1465516800000 | 242.27 |
1465776000000 | 239.41 |
1465862400000 | 238.86 |
1465948800000 | 238.91 |
1466035200000 | 240.16 |
1466121600000 | 239.1 |
1466380800000 | 242.02 |
1466467200000 | 243.57 |
1466553600000 | 243.54 |
1466640000000 | 245.68 |
1466726400000 | 237.87 |
1466985600000 | 233.98 |
1467072000000 | 237.15 |
1467158400000 | 241.52 |
1467244800000 | 243.89 |
1467331200000 | 244.72 |
1467590400000 | 244.22 |
1467676800000 | 242.54 |
1467763200000 | 242.79 |
1467849600000 | 243.69 |
1467936000000 | 247.91 |
1468195200000 | 249.52 |
1468281600000 | 251.13 |
1468368000000 | 250.85 |
1468454400000 | 252.12 |
1468540800000 | 252.32 |
1468800000000 | 253.08 |
1468886400000 | 253.36 |
1468972800000 | 255.54 |
1469059200000 | 255.33 |
1469145600000 | 256.79 |
1469404800000 | 257.16 |
1469491200000 | 257.54 |
1469577600000 | 257.59 |
1469664000000 | 256.3 |
1469750400000 | 255.47 |
1470009600000 | 255.58 |
1470096000000 | 252.74 |
1470182400000 | 253.6 |
1470268800000 | 254.69 |
1470355200000 | 257.58 |
1470614400000 | 257.08 |
1470700800000 | 257.41 |
1470787200000 | 256.29 |
1470873600000 | 257.86 |
1470960000000 | 257.7 |
1471219200000 | 258.11 |
1471305600000 | 255.69 |
1471392000000 | 254.58 |
1471478400000 | 254.41 |
1471564800000 | 254.24 |
1471824000000 | 254.44 |
1471910400000 | 255.89 |
1471996800000 | 256.14 |
1472083200000 | 254.65 |
1472169600000 | 254.84 |
1472428800000 | 256.86 |
1472515200000 | 257.15 |
1472601600000 | 256.41 |
1472688000000 | 255.89 |
1472774400000 | 258.36 |
1473033600000 | 258.77 |
1473120000000 | 257.15 |
1473206400000 | 257.33 |
1473292800000 | 255.42 |
1473379200000 | 251.1 |
1473638400000 | 252.64 |
1473724800000 | 249.39 |
1473811200000 | 249.09 |
1473897600000 | 251.18 |
1473984000000 | 251.41 |
1474243200000 | 252.12 |
1474329600000 | 252.68 |
1474416000000 | 255.46 |
1474502400000 | 256.47 |
1474588800000 | 255.19 |
1474848000000 | 251.77 |
1474934400000 | 254.24 |
1475020800000 | 255.04 |
1475107200000 | 253.42 |
1475193600000 | 254.66 |
1475452800000 | 254.45 |
1475539200000 | 255.17 |
1475625600000 | 254.56 |
1475712000000 | 254.57 |
1475798400000 | 252.89 |
1476057600000 | 254.12 |
1476144000000 | 253.08 |
1476230400000 | 253.28 |
1476316800000 | 252.09 |
1476403200000 | 253.49 |
1476662400000 | 252.55 |
1476748800000 | 255.31 |
1476835200000 | 255.66 |
1476921600000 | 255.97 |
1477008000000 | 256.93 |
1477267200000 | 257.33 |
1477353600000 | 256.13 |
1477440000000 | 254.51 |
1477526400000 | 254.01 |
1477612800000 | 252.59 |
1477872000000 | 251.7 |
1477958400000 | 248.38 |
1478044800000 | 245.88 |
1478131200000 | 245.45 |
1478217600000 | 244.34 |
1478476800000 | 250.95 |
1478563200000 | 251.47 |
1478649600000 | 255.45 |
1478736000000 | 256.94 |
1478822400000 | 257.52 |
1479081600000 | 259.35 |
1479168000000 | 260.37 |
1479254400000 | 261.5 |
1479340800000 | 263.36 |
1479427200000 | 264.56 |
1479686400000 | 264.79 |
1479772800000 | 266.35 |
1479859200000 | 267.2 |
1479945600000 | 267.01 |
1480032000000 | 267.43 |
1480291200000 | 266.28 |
1480377600000 | 266.79 |
1480464000000 | 265.59 |
1480550400000 | 263.72 |
1480636800000 | 262.95 |
1480896000000 | 262.86 |
1480982400000 | 263.63 |
1481068800000 | 266.43 |
1481155200000 | 270.28 |
1481241600000 | 273.27 |
1481500800000 | 271.14 |
1481587200000 | 272.76 |
1481673600000 | 271.05 |
1481760000000 | 276.45 |
1481846400000 | 275.96 |
1482105600000 | 275.74 |
1482192000000 | 278.09 |
1482278400000 | 276.21 |
1482364800000 | 275.4 |
1482451200000 | 275.83 |
1482710400000 | 275.83 |
1482796800000 | 276.56 |
1482883200000 | 276.37 |
1482969600000 | 274.63 |
1483056000000 | 272.69 |
1483315200000 | 273.13 |
1483401600000 | 277.6 |
1483488000000 | 277.27 |
1483574400000 | 274.81 |
1483660800000 | 276.18 |
1483920000000 | 276.39 |
1484006400000 | 276 |
1484092800000 | 278.49 |
1484179200000 | 274.34 |
1484265600000 | 275.99 |
1484524800000 | 275.71 |
1484611200000 | 273.25 |
1484697600000 | 273.57 |
1484784000000 | 274.95 |
1484870400000 | 273.63 |
1485129600000 | 271.07 |
1485216000000 | 272.45 |
1485302400000 | 274.96 |
1485388800000 | 275.78 |
1485475200000 | 275.23 |
1485734400000 | 274.24 |
1485820800000 | 271.19 |
1485907200000 | 272.41 |
1485993600000 | 271.23 |
1486080000000 | 273.57 |
1486339200000 | 273.27 |
1486425600000 | 274.92 |
1486512000000 | 275.38 |
1486598400000 | 277.67 |
1486684800000 | 279.35 |
1486944000000 | 281.31 |
1487030400000 | 282.97 |
1487116800000 | 284.67 |
1487203200000 | 282.51 |
1487289600000 | 283.67 |
1487548800000 | 283.94 |
1487635200000 | 287.06 |
1487721600000 | 287.11 |
1487808000000 | 285.99 |
1487894400000 | 286.56 |
1488153600000 | 286.03 |
1488240000000 | 285.12 |
1488326400000 | 289.82 |
1488412800000 | 289.52 |
1488499200000 | 288.57 |
1488758400000 | 287.13 |
1488844800000 | 286.94 |
1488931200000 | 287.74 |
1489017600000 | 287.5 |
1489104000000 | 286.94 |
1489363200000 | 287.17 |
1489449600000 | 286.93 |
1489536000000 | 289.1 |
1489622400000 | 287.66 |
1489708800000 | 287.4 |
1489968000000 | 286.81 |
1490054400000 | 283.2 |
1490140800000 | 283.5 |
1490227200000 | 284.31 |
1490313600000 | 283.85 |
1490572800000 | 282.19 |
1490659200000 | 284.01 |
1490745600000 | 286 |
1490832000000 | 287.17 |
1490918400000 | 288 |
1491177600000 | 287.98 |
1491264000000 | 287.85 |
1491350400000 | 287.02 |
1491436800000 | 287.67 |
1491523200000 | 288.7 |
1491782400000 | 289.22 |
1491868800000 | 288.49 |
1491955200000 | 288.03 |
1492041600000 | 286.77 |
1492128000000 | 286.76 |
1492387200000 | 287.81 |
1492473600000 | 285.98 |
1492560000000 | 285.91 |
1492646400000 | 287.21 |
1492732800000 | 288.46 |
1492992000000 | 288.89 |
1493078400000 | 288.89 |
1493164800000 | 290.1 |
1493251200000 | 290.97 |
1493337600000 | 289.94 |
1493596800000 | 289.18 |
1493683200000 | 290.89 |
1493769600000 | 290.42 |
1493856000000 | 290.73 |
1493942400000 | 290.98 |
1494201600000 | 291.21 |
1494288000000 | 292.71 |
1494374400000 | 293.61 |
1494460800000 | 292.66 |
1494547200000 | 291.98 |
1494806400000 | 292.18 |
1494892800000 | 290.07 |
1494979200000 | 284.59 |
1495065600000 | 284.78 |
1495152000000 | 285.12 |
1495411200000 | 285.55 |
1495497600000 | 286.33 |
1495584000000 | 287.9 |
1495670400000 | 288.95 |
1495756800000 | 289.29 |
1496016000000 | 289.48 |
1496102400000 | 289.42 |
1496188800000 | 288.44 |
1496275200000 | 290.88 |
1496361600000 | 291.23 |
1496620800000 | 291.24 |
1496707200000 | 289.43 |
1496793600000 | 290.08 |
1496880000000 | 290.95 |
1496966400000 | 291.49 |
1497225600000 | 289.87 |
1497312000000 | 291.66 |
1497398400000 | 290.57 |
1497484800000 | 291.65 |
1497571200000 | 291.74 |
1497830400000 | 295.45 |
1497916800000 | 294.38 |
1498003200000 | 294.63 |
1498089600000 | 294.69 |
1498176000000 | 294.09 |
1498435200000 | 294.26 |
1498521600000 | 290 |
1498608000000 | 290.31 |
1498694400000 | 285.72 |
1498780800000 | 287 |
1499040000000 | 288.18 |
1499126400000 | 288.1 |
1499212800000 | 289.83 |
1499299200000 | 286.41 |
1499385600000 | 287.84 |
1499644800000 | 288.38 |
1499731200000 | 286.99 |
1499817600000 | 289.96 |
1499904000000 | 290.71 |
1499990400000 | 291.38 |
1500249600000 | 290.95 |
1500336000000 | 288.08 |
1500422400000 | 290.69 |
1500508800000 | 288.46 |
1500595200000 | 286.77 |
1500854400000 | 285.84 |
1500940800000 | 286.41 |
1501027200000 | 287.46 |
1501113600000 | 286.14 |
1501200000000 | 284.03 |
1501459200000 | 283.38 |
1501545600000 | 284.44 |
1501632000000 | 283.46 |
1501718400000 | 283.51 |
1501804800000 | 286.69 |
1502064000000 | 286.34 |
1502150400000 | 286.89 |
1502236800000 | 286.75 |
1502323200000 | 282.73 |
1502409600000 | 281.5 |
1502668800000 | 284.7 |
1502755200000 | 285.52 |
1502841600000 | 287.15 |
1502928000000 | 283.04 |
1503014400000 | 281.7 |
1503273600000 | 280.85 |
1503360000000 | 284.34 |
1503446400000 | 281.83 |
1503532800000 | 282.04 |
1503619200000 | 281.39 |
1503878400000 | 280.02 |
1503964800000 | 277.92 |
1504051200000 | 281.04 |
1504137600000 | 283.87 |
1504224000000 | 285.2 |
1504483200000 | 284.21 |
1504569600000 | 283.02 |
1504656000000 | 283.68 |
1504742400000 | 284.07 |
1504828800000 | 284.03 |
1505088000000 | 288.18 |
1505174400000 | 289.81 |
1505260800000 | 290.01 |
1505347200000 | 290.82 |
1505433600000 | 289.4 |
1505692800000 | 290.27 |
1505779200000 | 289.84 |
1505865600000 | 289.75 |
1505952000000 | 290.44 |
1506038400000 | 290.28 |
1506297600000 | 291.59 |
1506384000000 | 293.03 |
1506470400000 | 294.38 |
1506556800000 | 294.1 |
1506643200000 | 294.77 |
1506902400000 | 297.88 |
1506988800000 | 298.25 |
1507075200000 | 298.7 |
1507161600000 | 299.85 |
1507248000000 | 299.22 |
1507507200000 | 299.36 |
1507593600000 | 298.58 |
1507680000000 | 298.3 |
1507766400000 | 298.47 |
1507852800000 | 299.18 |
1508112000000 | 299.67 |
1508198400000 | 300.77 |
1508284800000 | 301.13 |
1508371200000 | 299.99 |
1508457600000 | 301.81 |
1508716800000 | 302.47 |
1508803200000 | 301.86 |
1508889600000 | 299.97 |
1508976000000 | 303.6 |
1509062400000 | 307.18 |
1509321600000 | 305.6 |
1509408000000 | 306.13 |
1509494400000 | 307.67 |
1509580800000 | 305.83 |
1509667200000 | 307.4 |
1509926400000 | 308.16 |
1510012800000 | 308.19 |
1510099200000 | 307.79 |
1510185600000 | 304.42 |
1510272000000 | 303.92 |
1510531200000 | 303.29 |
1510617600000 | 301.47 |
1510704000000 | 298.93 |
1510790400000 | 302.69 |
1510876800000 | 302.04 |
1511136000000 | 303.6 |
1511222400000 | 305.79 |
1511308800000 | 303.49 |
1511395200000 | 302.41 |
1511481600000 | 301.28 |
1511740800000 | 301.1 |
1511827200000 | 304.43 |
1511913600000 | 304.38 |
1512000000000 | 305.03 |
1512086400000 | 304.58 |
1512345600000 | 305.24 |
1512432000000 | 304.85 |
1512518400000 | 305.49 |
1512604800000 | 306.58 |
1512691200000 | 309.23 |
1512950400000 | 308.87 |
1513036800000 | 310.7 |
1513123200000 | 310.47 |
1513209600000 | 308.92 |
1513296000000 | 310.48 |
1513555200000 | 312.3 |
1513641600000 | 311.57 |
1513728000000 | 309.81 |
1513814400000 | 310.37 |
1513900800000 | 310.6 |
1514160000000 | 310.62 |
1514246400000 | 310.15 |
1514332800000 | 310.07 |
1514419200000 | 309.41 |
1514505600000 | 306.91 |
1514851200000 | 307.4 |
1514937600000 | 310.38 |
1515024000000 | 311.31 |
1515110400000 | 315.12 |
1515369600000 | 316.55 |
1515456000000 | 318.35 |
1515542400000 | 316.08 |
1515628800000 | 315.27 |
1515715200000 | 315.48 |
1515974400000 | 313.3 |
1516060800000 | 313.94 |
1516147200000 | 316.67 |
1516233600000 | 317.31 |
1516320000000 | 319.94 |
1516579200000 | 320.76 |
1516665600000 | 321.34 |
1516752000000 | 318.29 |
1516838400000 | 315.31 |
1516924800000 | 321.21 |
1517184000000 | 321.52 |
1517270400000 | 316.41 |
1517356800000 | 315.25 |
1517443200000 | 314.35 |
1517529600000 | 309.52 |
1517788800000 | 300.51 |
1517875200000 | 302.06 |
1517961600000 | 304.8 |
1518048000000 | 296.54 |
1518134400000 | 298.71 |
1518393600000 | 301.66 |
1518480000000 | 300.18 |
1518566400000 | 303.73 |
1518652800000 | 306.19 |
1518739200000 | 308.22 |
1518998400000 | 308.5 |
1519084800000 | 309.34 |
1519171200000 | 308.93 |
1519257600000 | 308.75 |
1519344000000 | 312.49 |
1519603200000 | 315.85 |
1519689600000 | 314.59 |
1519776000000 | 312.23 |
1519862400000 | 307.44 |
1519948800000 | 304.46 |
1520208000000 | 306.76 |
1520294400000 | 306.58 |
1520380800000 | 306.8 |
1520467200000 | 309.92 |
1520553600000 | 314.05 |
1520812800000 | 314 |
1520899200000 | 310.96 |
1520985600000 | 310.87 |
1521072000000 | 312.4 |
1521158400000 | 313.31 |
1521417600000 | 309.12 |
1521504000000 | 311.36 |
1521590400000 | 310.48 |
1521676800000 | 302.48 |
1521763200000 | 296.26 |
1522022400000 | 299.59 |
1522108800000 | 298.09 |
1522195200000 | 298.15 |
1522281600000 | 302.23 |
1522368000000 | 302.41 |
1522627200000 | 298.04 |
1522713600000 | 299.9 |
1522800000000 | 301.28 |
1522886400000 | 305.37 |
1522972800000 | 300.44 |
1523232000000 | 300.67 |
1523318400000 | 304.29 |
1523404800000 | 301.93 |
1523491200000 | 305.67 |
1523577600000 | 304.83 |
1523836800000 | 305.24 |
1523923200000 | 308.89 |
1524009600000 | 308.5 |
1524096000000 | 307 |
1524182400000 | 306.64 |
1524441600000 | 308 |
1524528000000 | 306.23 |
1524614400000 | 306.86 |
1524700800000 | 311.48 |
1524787200000 | 313.05 |
1525046400000 | 311.94 |
1525132800000 | 314.41 |
1525219200000 | 314.56 |
1525305600000 | 313.96 |
1525392000000 | 317.19 |
1525651200000 | 318.37 |
1525737600000 | 320.08 |
1525824000000 | 321.52 |
1525910400000 | 323.31 |
1525996800000 | 323.25 |
1526256000000 | 323.24 |
1526342400000 | 323.53 |
1526428800000 | 326.65 |
1526515200000 | 327.35 |
1526601600000 | 327.4 |
1526860800000 | 329.27 |
1526947200000 | 328.64 |
1527033600000 | 330.11 |
1527120000000 | 329.56 |
1527206400000 | 331.32 |
1527465600000 | 331.75 |
1527552000000 | 329.06 |
1527638400000 | 330.69 |
1527724800000 | 327.24 |
1527811200000 | 331.03 |
1528070400000 | 332.18 |
1528156800000 | 333.08 |
1528243200000 | 332.98 |
1528329600000 | 330.65 |
1528416000000 | 332.42 |
1528675200000 | 332.66 |
1528761600000 | 333.6 |
1528848000000 | 333.71 |
1528934400000 | 337.82 |
1529020800000 | 338.04 |
1529280000000 | 336.16 |
1529366400000 | 334.24 |
1529452800000 | 333.96 |
1529539200000 | 331.42 |
1529625600000 | 331.7 |
1529884800000 | 325.2 |
1529971200000 | 325.82 |
1530057600000 | 325.46 |
1530144000000 | 325.97 |
1530230400000 | 326.04 |
1530489600000 | 326.54 |
1530576000000 | 325.75 |
1530662400000 | 325.22 |
1530748800000 | 326.45 |
1530835200000 | 328.23 |
1531094400000 | 331.06 |
1531180800000 | 333.24 |
1531267200000 | 330.43 |
1531353600000 | 334.65 |
1531440000000 | 336 |
1531699200000 | 334.6 |
1531785600000 | 336.49 |
1531872000000 | 339.32 |
1531958400000 | 338.95 |
1532044800000 | 336.53 |
1532304000000 | 336.01 |
1532390400000 | 337.16 |
1532476800000 | 339.98 |
1532563200000 | 341 |
1532649600000 | 339.04 |
1532908800000 | 335.39 |
1532995200000 | 336.75 |
1533081600000 | 336.56 |
1533168000000 | 338.01 |
1533254400000 | 340.26 |
1533513600000 | 340.94 |
1533600000000 | 341.87 |
1533686400000 | 341.56 |
1533772800000 | 342.3 |
1533859200000 | 342.01 |
1534118400000 | 341.62 |
1534204800000 | 344.67 |
1534291200000 | 342.24 |
1534377600000 | 343.04 |
1534464000000 | 343.06 |
1534723200000 | 344.33 |
1534809600000 | 343.35 |
1534896000000 | 342.29 |
1534982400000 | 342.94 |
1535068800000 | 343.36 |
1535328000000 | 345.25 |
1535414400000 | 344.85 |
1535500800000 | 346.9 |
1535587200000 | 346.35 |
1535673600000 | 346.33 |
1535932800000 | 346.32 |
1536019200000 | 346.14 |
1536105600000 | 341.46 |
1536192000000 | 340.58 |
1536278400000 | 341 |
1536537600000 | 342.08 |
1536624000000 | 342.4 |
1536710400000 | 342.12 |
1536796800000 | 342.86 |
1536883200000 | 344.38 |
1537142400000 | 342.76 |
1537228800000 | 343.87 |
1537315200000 | 344.83 |
1537401600000 | 345.68 |
1537488000000 | 346.68 |
1537747200000 | 344.7 |
1537833600000 | 345.12 |
1537920000000 | 346.5 |
1538006400000 | 348.34 |
1538092800000 | 349.68 |
1538352000000 | 351.63 |
1538438400000 | 350.88 |
1538524800000 | 351.14 |
1538611200000 | 347.06 |
1538697600000 | 344.73 |
1538956800000 | 343.04 |
1539043200000 | 342.45 |
1539129600000 | 330.69 |
1539216000000 | 323.35 |
1539302400000 | 326.98 |
1539561600000 | 324.71 |
1539648000000 | 332.14 |
1539734400000 | 332.19 |
1539820800000 | 328.73 |
1539907200000 | 326.62 |
1540166400000 | 326.88 |
1540252800000 | 323.22 |
1540339200000 | 317.54 |
1540425600000 | 321.45 |
1540512000000 | 318.1 |
1540771200000 | 316.41 |
1540857600000 | 320.04 |
1540944000000 | 325.49 |
1541030400000 | 327.38 |
1541116800000 | 327.79 |
1541376000000 | 327.23 |
1541462400000 | 328.14 |
1541548800000 | 332.51 |
1541635200000 | 333.56 |
1541721600000 | 332.8 |
1541980800000 | 329.35 |
1542067200000 | 329.86 |
1542153600000 | 327.39 |
1542240000000 | 329.2 |
1542326400000 | 326.99 |
1542585600000 | 320.68 |
1542672000000 | 316.67 |
1542758400000 | 319.04 |
1542844800000 | 318.27 |
1542931200000 | 319.81 |
1543190400000 | 324.08 |
1543276800000 | 325.56 |
1543363200000 | 331.41 |
1543449600000 | 328.41 |
1543536000000 | 332.14 |
1543795200000 | 335.91 |
1543881600000 | 327.81 |
1543968000000 | 326.39 |
1544054400000 | 322.04 |
1544140800000 | 316.68 |
1544400000000 | 315.61 |
1544486400000 | 318.08 |
1544572800000 | 321.1 |
1544659200000 | 321.3399 |
1544745600000 | 317.37 |
1545004800000 | 311.23 |
1545091200000 | 309.75 |
1545177600000 | 306.12 |
1545264000000 | 301.0899 |
1545350400000 | 296.88 |
1545609600000 | 292.56 |
1545696000000 | 291.71 |
1545782400000 | 300.25 |
1545868800000 | 301.87 |
1545955200000 | 302.66 |
1546214400000 | 305.23 |
1546387200000 | 305.96 |
1546473600000 | 299.05 |
1546560000000 | 307.52 |
1546819200000 | 308.67 |
1546905600000 | 312.21 |
1546992000000 | 313.39 |
1547078400000 | 314.33 |
1547164800000 | 315.65 |
1547424000000 | 314.08 |
1547510400000 | 317.35 |
1547596800000 | 318.38 |
1547683200000 | 320.18 |
1547769600000 | 325.57 |
1548028800000 | 325.44 |
1548115200000 | 322.74 |
1548201600000 | 322.93 |
1548288000000 | 325.01 |
1548374400000 | 326.29 |
1548633600000 | 322.51 |
1548720000000 | 322.85 |
1548806400000 | 325.85 |
1548892800000 | 326.5299 |
1548979200000 | 329.68 |
1549238400000 | 330.08 |
1549324800000 | 332.77 |
1549411200000 | 334.16 |
1549497600000 | 330.74 |
1549584000000 | 330.92 |
1549843200000 | 333.15 |
1549929600000 | 336.41 |
1550016000000 | 338.67 |
1550102400000 | 338.91 |
1550188800000 | 342.51 |
1550448000000 | 342.02 |
1550534400000 | 341.39 |
1550620800000 | 342.47 |
1550707200000 | 342.07 |
1550793600000 | 344.75 |
1551052800000 | 345.04 |
1551139200000 | 344.92 |
1551225600000 | 343.76 |
1551312000000 | 342.38 |
1551398400000 | 344.82 |
1551657600000 | 345.29 |
1551744000000 | 345.76 |
1551830400000 | 343.45 |
1551916800000 | 343 |
1552003200000 | 341.12 |
1552262400000 | 345.51 |
1552348800000 | 345.43 |
1552435200000 | 347.0899 |
1552521600000 | 348.01 |
1552608000000 | 349.98 |
1552867200000 | 350.69 |
1552953600000 | 351.56 |
1553040000000 | 348.54 |
1553126400000 | 350.37 |
1553212800000 | 346.7 |
1553472000000 | 344.63 |
1553558400000 | 348.67 |
1553644800000 | 348.27 |
1553731200000 | 349.58 |
1553817600000 | 353.2 |
1554076800000 | 357 |
1554163200000 | 357.92 |
1554249600000 | 359.44 |
1554336000000 | 359.42 |
1554422400000 | 360.43 |
1554681600000 | 359.85 |
1554768000000 | 357.5899 |
1554854400000 | 359.52 |
1554940800000 | 358.92 |
1555027200000 | 358.7 |
1555286400000 | 359.33 |
1555372800000 | 359.55 |
1555459200000 | 358.52 |
1555545600000 | 360.36 |
1555632000000 | 360.44 |
1555891200000 | 360.05 |
1555977600000 | 363.61 |
1556064000000 | 364.23 |
1556150400000 | 365.31 |
1556236800000 | 365.25 |
1556496000000 | 365.14 |
1556582400000 | 365.08 |
1556668800000 | 362.36 |
1556755200000 | 362.64 |
1556841600000 | 364.39 |
1557100800000 | 362.56 |
1557187200000 | 357.68 |
1557273600000 | 357.2 |
1557360000000 | 353.8 |
1557446400000 | 354.86 |
1557705600000 | 347.72 |
1557792000000 | 351.63 |
1557878400000 | 354.07 |
1557964800000 | 358.56 |
1558051200000 | 358.05 |
1558310400000 | 355.31 |
1558396800000 | 357.5899 |
1558483200000 | 357.57 |
1558569600000 | 353.07 |
1558656000000 | 352.86 |
1558915200000 | 353.45 |
1559001600000 | 351.66 |
1559088000000 | 349.19 |
1559174400000 | 350.91 |
1559260800000 | 347.0299 |
1559520000000 | 345.5299 |
1559606400000 | 350.21 |
1559692800000 | 352.3399 |
1559779200000 | 352.89 |
1559865600000 | 355.98 |
1560124800000 | 358.27 |
1560211200000 | 359.39 |
1560297600000 | 358.32 |
1560384000000 | 360 |
1560470400000 | 359.71 |
1560729600000 | 359.88 |
1560816000000 | 365.2 |
1560902400000 | 366.16 |
1560988800000 | 368.48 |
1561075200000 | 366.58 |
1561334400000 | 364.23 |
1561420800000 | 361.93 |
1561507200000 | 361.42 |
1561593600000 | 362.75 |
1561680000000 | 364.16 |
1561939200000 | 368.99 |
1562025600000 | 370.58 |
1562112000000 | 373.73 |
1562198400000 | 373.91 |
1562284800000 | 373.22 |
1562544000000 | 371.99 |
1562630400000 | 371.65 |
1562716800000 | 371.32 |
1562803200000 | 373.19 |
1562889600000 | 375.2 |
1563148800000 | 375.5 |
1563235200000 | 375.88 |
1563321600000 | 374.62 |
1563408000000 | 375.55 |
1563494400000 | 374.68 |
1563753600000 | 375.37 |
1563840000000 | 379.95 |
1563926400000 | 382.7 |
1564012800000 | 380.08 |
1564099200000 | 382.5 |
1564358400000 | 382.0899 |
1564444800000 | 379.3399 |
1564531200000 | 377.01 |
1564617600000 | 378.58 |
1564704000000 | 371.8399 |
1564963200000 | 358.95 |
1565049600000 | 361.08 |
1565136000000 | 361.71 |
1565222400000 | 368.33 |
1565308800000 | 365.07 |
1565568000000 | 361.7 |
1565654400000 | 366.17 |
1565740800000 | 358.49 |
1565827200000 | 358.71 |
1565913600000 | 364.04 |
1566172800000 | 368.51 |
1566259200000 | 366.58 |
1566345600000 | 370.63 |
1566432000000 | 369.17 |
1566518400000 | 361.85 |
1566777600000 | 363.63 |
1566864000000 | 364.21 |
1566950400000 | 365.57 |
1567036800000 | 369.87 |
1567123200000 | 372.66 |
1567382400000 | 373.95 |
1567468800000 | 371.37 |
1567555200000 | 373.79 |
1567641600000 | 379.66 |
1567728000000 | 380.57 |
1567987200000 | 379.11 |
1568073600000 | 378.2 |
1568160000000 | 381.6 |
1568246400000 | 382.15 |
1568332800000 | 381.17 |
1568592000000 | 380.89 |
1568678400000 | 380.45 |
1568764800000 | 379.24 |
1568851200000 | 380.08 |
1568937600000 | 380.17 |
1569196800000 | 379.67 |
1569283200000 | 377.77 |
1569369600000 | 378.94 |
1569456000000 | 379.94 |
1569542400000 | 378.36 |
1569801600000 | 381.52 |
1569888000000 | 376.87 |
1569974400000 | 368.19 |
1570060800000 | 369.24 |
1570147200000 | 373.8399 |
1570406400000 | 373.31 |
1570492800000 | 368.77 |
1570579200000 | 371.45 |
1570665600000 | 373.36 |
1570752000000 | 379.43 |
1571011200000 | 378.69 |
1571097600000 | 383.3 |
1571184000000 | 381.98 |
1571270400000 | 380.95 |
1571356800000 | 379.12 |
1571616000000 | 381.92 |
1571702400000 | 381.94 |
1571788800000 | 381.32 |
1571875200000 | 384.18 |
1571961600000 | 387.13 |
1572220800000 | 389.38 |
1572307200000 | 388.68 |
1572393600000 | 389.46 |
1572480000000 | 387.01 |
1572566400000 | 390.13 |
1572825600000 | 392.87 |
1572912000000 | 394.7 |
1572998400000 | 395.3399 |
1573084800000 | 398.3399 |
1573171200000 | 399.52 |
1573430400000 | 398.77 |
1573516800000 | 400.52 |
1573603200000 | 400.19 |
1573689600000 | 400.0299 |
1573776000000 | 402.02 |
1574035200000 | 401.2799 |
1574121600000 | 401.38 |
1574208000000 | 399.97 |
1574294400000 | 398.2 |
1574380800000 | 400.49 |
1574640000000 | 405.8399 |
1574726400000 | 406.88 |
1574812800000 | 408.76 |
1574899200000 | 408.57 |
1574985600000 | 406.6 |
1575244800000 | 401.02 |
1575331200000 | 398 |
1575417600000 | 400.73 |
1575504000000 | 401.01 |
1575590400000 | 405.82 |
1575849600000 | 404.66 |
1575936000000 | 403.69 |
1576022400000 | 405.2799 |
1576108800000 | 407.6 |
1576195200000 | 410.48 |
1576454400000 | 414.2799 |
1576540800000 | 413.05 |
1576627200000 | 413.23 |
1576713600000 | 414.62 |
1576800000000 | 417.96 |
1577059200000 | 417.88 |
1577145600000 | 418.07 |
1577232000000 | 418.05 |
1577318400000 | 418.76 |
1577404800000 | 417.6 |
1577664000000 | 413.5299 |
1577750400000 | 413.5 |
1577923200000 | 417.4 |
1578009600000 | 415.38 |
1578268800000 | 413.83 |
1578355200000 | 415.39 |
1578441600000 | 418.17 |
1578528000000 | 421.49 |
1578614400000 | 420.96 |
1578873600000 | 421.96 |
1578960000000 | 423.29 |
1579046400000 | 423.47 |
1579132800000 | 425.92 |
1579219200000 | 429.73 |
1579478400000 | 430.04 |
1579564800000 | 428.7 |
1579651200000 | 430.63 |
1579737600000 | 430.75 |
1579824000000 | 430.78 |
1580083200000 | 422.05 |
1580169600000 | 426.03 |
1580256000000 | 425.51 |
1580342400000 | 422.9 |
1580428800000 | 415.06 |
1580688000000 | 419.18 |
1580774400000 | 427.11 |
1580860800000 | 434.38 |
1580947200000 | 437.34 |
1581033600000 | 434.49 |
1581292800000 | 437.47 |
1581379200000 | 439.73 |
1581465600000 | 443.75 |
1581552000000 | 444.49 |
1581638400000 | 445.64 |
1581897600000 | 446.09 |
1581984000000 | 444.87 |
1582070400000 | 449.69 |
1582156800000 | 446.4 |
1582243200000 | 440.82 |
1582502400000 | 425.4 |
1582588800000 | 413.63 |
1582675200000 | 412.31 |
1582761600000 | 394.01 |
1582848000000 | 388.11 |
1583107200000 | 394.74 |
1583193600000 | 388.45 |
1583280000000 | 401.64 |
1583366400000 | 391.36 |
1583452800000 | 380.52 |
1583712000000 | 353.33 |
1583798400000 | 365.2 |
1583884800000 | 354.71 |
1583971200000 | 324.98 |
1584057600000 | 346.02 |
1584316800000 | 311.92 |
1584403200000 | 329.4 |
1584489600000 | 315.66 |
1584576000000 | 322.0899 |
1584662400000 | 315.72 |
1584921600000 | 305.33 |
1585008000000 | 333.12 |
1585094400000 | 339.62 |
1585180800000 | 352.18 |
1585267200000 | 340.69 |
1585526400000 | 350.98 |
1585612800000 | 349.11 |
1585699200000 | 336.93 |
1585785600000 | 342.77 |
1585872000000 | 339.6 |
1586131200000 | 360.68 |
1586217600000 | 359.9 |
1586304000000 | 369.0299 |
1586390400000 | 370.97 |
1586476800000 | 371.04 |
1586736000000 | 369.75 |
1586822400000 | 376.65 |
1586908800000 | 368.95 |
1586995200000 | 373.54 |
1587081600000 | 382.16 |
1587340800000 | 379.26 |
1587427200000 | 366.39 |
1587513600000 | 374.87 |
1587600000000 | 375.62 |
1587686400000 | 378.32 |
1587945600000 | 384.5899 |
1588032000000 | 385.8 |
1588118400000 | 393.3399 |
1588204800000 | 384.82 |
1588291200000 | 375.27 |
1588550400000 | 375.43 |
1588636800000 | 382.5899 |
1588723200000 | 383.1 |
1588809600000 | 388.72 |
1588896000000 | 390.85 |
1589155200000 | 392.27 |
1589241600000 | 386.56 |
1589328000000 | 381.19 |
1589414400000 | 381.65 |
1589500800000 | 383.47 |
1589760000000 | 393.17 |
1589846400000 | 389.82 |
1589932800000 | 394.75 |
1590019200000 | 392.42 |
1590105600000 | 394.25 |
1590364800000 | 396.91 |
1590451200000 | 398.73 |
1590537600000 | 401.73 |
1590624000000 | 402.41 |
1590710400000 | 401.42 |
1590969600000 | 402.6 |
1591056000000 | 405.74 |
1591142400000 | 411.38 |
1591228800000 | 406.58 |
1591315200000 | 416.52 |
1591574400000 | 417.41 |
1591660800000 | 412.41 |
1591747200000 | 412.68 |
1591833600000 | 391.8399 |
1591920000000 | 397.68 |
1592179200000 | 396.82 |
1592265600000 | 406.95 |
1592352000000 | 408.63 |
1592438400000 | 407.8 |
1592524800000 | 409.67 |
1592784000000 | 407.86 |
1592870400000 | 409.27 |
1592956800000 | 401.04 |
1593043200000 | 406.42 |
1593129600000 | 403.0899 |
1593388800000 | 403.9 |
1593475200000 | 409.87 |
1593561600000 | 409.91 |
1593648000000 | 415.17 |
1593734400000 | 414.39 |
1593993600000 | 417.7799 |
1594080000000 | 415.01 |
1594166400000 | 414.36 |
1594252800000 | 414.74 |
1594339200000 | 416.04 |
1594598400000 | 414.76 |
1594684800000 | 415.63 |
1594771200000 | 420.08 |
1594857600000 | 417.33 |
1594944000000 | 419.88 |
1595203200000 | 423.2 |
1595289600000 | 422.92 |
1595376000000 | 420.41 |
1595462400000 | 418.26 |
1595548800000 | 412.45 |
1595808000000 | 411.65 |
1595894400000 | 411.1 |
1595980800000 | 413.05 |
1596067200000 | 409.41 |
1596153600000 | 406.92 |
1596412800000 | 414.12 |
1596499200000 | 414.2799 |
1596585600000 | 413.38 |
1596672000000 | 413.54 |
1596758400000 | 415.96 |
1597017600000 | 416.75 |
1597104000000 | 417.65 |
1597190400000 | 421.91 |
1597276800000 | 419.59 |
1597363200000 | 418.43 |
1597622400000 | 419.81 |
1597708800000 | 418.37 |
1597795200000 | 419.07 |
1597881600000 | 418.89 |
1597968000000 | 420.6 |
1598227200000 | 423.72 |
1598313600000 | 425.13 |
1598400000000 | 428.54 |
1598486400000 | 428.76 |
1598572800000 | 427.62 |
1598832000000 | 424.53 |
1598918400000 | 425.44 |
1599004800000 | 436.62 |
1599091200000 | 425.54 |
1599177600000 | 420.54 |
1599436800000 | 421.88 |
1599523200000 | 415.36 |
1599609600000 | 422.08 |
1599696000000 | 416.12 |
1599782400000 | 417.73 |
1600041600000 | 421.91 |
1600128000000 | 424.49 |
1600214400000 | 424.55 |
1600300800000 | 422.86 |
1600387200000 | 419.52 |
1600646400000 | 414.87 |
1600732800000 | 417.2 |
1600819200000 | 414.44 |
1600905600000 | 413.65 |
1600992000000 | 417.87 |
1601251200000 | 424.51 |
1601337600000 | 422.57 |
1601424000000 | 423.37 |
1601510400000 | 425.12 |
1601596800000 | 422.42 |
1601856000000 | 427.12 |
1601942400000 | 423.97 |
1602028800000 | 429.4 |
1602115200000 | 432.44 |
1602201600000 | 433.38 |
1602460800000 | 437.83 |
1602547200000 | 438.48 |
1602633600000 | 436.46 |
1602720000000 | 433.41 |
1602806400000 | 435.55 |
1603065600000 | 430.33 |
1603152000000 | 428.55 |
1603238400000 | 425.19 |
1603324800000 | 426.02 |
1603411200000 | 426.07 |
1603670400000 | 416.63 |
1603756800000 | 413.8 |
1603843200000 | 403.87 |
1603929600000 | 408.6 |
1604016000000 | 405.36 |
1604275200000 | 410.77 |
1604361600000 | 416 |
1604448000000 | 426.43 |
1604534400000 | 431.91 |
1604620800000 | 431.55 |
1604880000000 | 440.56 |
1604966400000 | 439.27 |
1605052800000 | 444.26 |
1605139200000 | 439.69 |
1605225600000 | 443.2 |
1605484800000 | 447.32 |
1605571200000 | 444.59 |
1605657600000 | 442.36 |
1605744000000 | 443.42 |
1605830400000 | 441.83 |
1606089600000 | 444.53 |
1606176000000 | 447.65 |
1606262400000 | 446.72 |
1606348800000 | 446.68 |
1606435200000 | 447.97 |
1606694400000 | 446.14 |
1606780800000 | 447.62 |
1606867200000 | 446.41 |
1606953600000 | 444.63 |
1607040000000 | 448.72 |
1607299200000 | 447.6 |
1607385600000 | 448.89 |
1607472000000 | 448.76 |
1607558400000 | 445.27 |
1607644800000 | 444.36 |
1607904000000 | 444.98 |
1607990400000 | 447.05 |
1608076800000 | 448.27 |
1608163200000 | 450.75 |
1608249600000 | 450.61 |
1608508800000 | 446.18 |
1608595200000 | 447.97 |
1608681600000 | 447.73 |
1608768000000 | 449.26 |
1608854400000 | 449.2 |
1609113600000 | 451.05 |
1609200000000 | 452.34 |
1609286400000 | 451.35 |
1609372800000 | 454.34 |
1609718400000 | 453.18 |
1609804800000 | 453.62 |
1609891200000 | 454.48 |
1609977600000 | 459.6 |
1610064000000 | 464.01 |
1610323200000 | 465.49 |
1610409600000 | 465.04 |
1610496000000 | 465.51 |
1610582400000 | 465.93 |
1610668800000 | 464.51 |
1610928000000 | 464.96 |
1611014400000 | 466.9 |
1611100800000 | 470.53 |
1611187200000 | 470.79 |
1611273600000 | 466.12 |
1611532800000 | 467.9 |
1611619200000 | 466.5 |
1611705600000 | 457.9 |
1611792000000 | 459.42 |
1611878400000 | 450.2 |
1612137600000 | 458.48 |
1612224000000 | 466.61 |
1612310400000 | 466.16 |
1612396800000 | 471.52 |
1612483200000 | 470.5 |
1612742400000 | 473.7 |
1612828800000 | 472.39 |
1612915200000 | 471.18 |
1613001600000 | 475.33 |
1613088000000 | 478.81 |
1613347200000 | 480.01 |
1613433600000 | 479.67 |
1613520000000 | 479.07 |
1613606400000 | 475.82 |
1613692800000 | 474 |
1613952000000 | 469.49 |
1614038400000 | 467.43 |
1614124800000 | 470.24 |
1614211200000 | 460.36 |
1614297600000 | 458.79 |
1614556800000 | 470.66 |
1614643200000 | 468.03 |
1614729600000 | 462.67 |
1614816000000 | 455.81 |
1614902400000 | 462.59 |
1615161600000 | 464.19 |
1615248000000 | 471.42 |
1615334400000 | 473.53 |
1615420800000 | 477.38 |
1615507200000 | 476.39 |
1615766400000 | 480.31 |
1615852800000 | 483.56 |
1615939200000 | 482.3 |
1616025600000 | 479.52 |
1616112000000 | 478.91 |
1616371200000 | 481.98 |
1616457600000 | 481.45 |
1616544000000 | 481.12 |
1616630400000 | 484.81 |
1616716800000 | 493.61 |
1616976000000 | 494.9 |
1617062400000 | 494.15 |
1617148800000 | 495.24 |
1617235200000 | 500.3 |
1617321600000 | 500.88 |
1617580800000 | 503.85 |
1617667200000 | 502.21 |
1617753600000 | 499.35 |
1617840000000 | 503.71 |
1617926400000 | 507.59 |
1618185600000 | 505.5 |
1618272000000 | 506.58 |
1618358400000 | 504.24 |
1618444800000 | 510 |
1618531200000 | 512.3 |
1618790400000 | 508.86 |
1618876800000 | 504.73 |
1618963200000 | 509.66 |
1619049600000 | 509.2 |
1619136000000 | 511.26 |
1619395200000 | 509.95 |
1619481600000 | 509.6 |
1619568000000 | 507.55 |
1619654400000 | 507.67 |
1619740800000 | 504.65 |
1620000000000 | 506.47 |
1620086400000 | 503.37 |
1620172800000 | 507.82 |
1620259200000 | 508.46 |
1620345600000 | 510.28 |
1620604800000 | 506.51 |
1620691200000 | 500.03 |
1620777600000 | 495.01 |
1620864000000 | 499.18 |
1620950400000 | 503.94 |
1621209600000 | 503.04 |
1621296000000 | 499.82 |
1621382400000 | 497.66 |
1621468800000 | 504.3 |
1621555200000 | 506.22 |
1621814400000 | 508.19 |
1621900800000 | 508.48 |
1621987200000 | 509.06 |
1622073600000 | 508.89 |
1622160000000 | 512.46 |
1622419200000 | 509.82 |
1622505600000 | 509.18 |
1622592000000 | 511.63 |
1622678400000 | 512.24 |
1622764800000 | 516.2 |
1623024000000 | 516.19 |
1623110400000 | 517.01 |
1623196800000 | 517.15 |
1623283200000 | 520.59 |
1623369600000 | 524.4299 |
1623628800000 | 525.37 |
1623715200000 | 525.59 |
1623801600000 | 524.3099 |
1623888000000 | 530.33 |
1623974400000 | 527.54 |
1624233600000 | 530.57 |
1624320000000 | 533.37 |
1624406400000 | 529.08 |
1624492800000 | 533.99 |
1624579200000 | 534.44 |
1624838400000 | 536.67 |
1624924800000 | 539.4 |
1625011200000 | 538.84 |
1625097600000 | 540.13 |
1625184000000 | 544.1799 |
1625443200000 | 543.82 |
1625529600000 | 544.37 |
1625616000000 | 548.8099 |
1625702400000 | 541.57 |
1625788800000 | 545.74 |
1626048000000 | 548.6799 |
1626134400000 | 550.65 |
1626220800000 | 550.55 |
1626307200000 | 547.3099 |
1626393600000 | 544.88 |
1626652800000 | 538.25 |
1626739200000 | 543.4 |
1626825600000 | 548.09 |
1626912000000 | 550.58 |
1626998400000 | 556.36 |
1627257600000 | 553 |
1627344000000 | 549.29 |
1627430400000 | 551.42 |
1627516800000 | 551.29 |
1627603200000 | 550.44 |
1627862400000 | 551.04 |
1627948800000 | 554.65 |
1628035200000 | 556.16 |
1628121600000 | 558.05 |
1628208000000 | 559.44 |
1628467200000 | 558.9 |
1628553600000 | 558.49 |
1628640000000 | 558.46 |
1628726400000 | 559.73 |
1628812800000 | 560.46 |
1629072000000 | 561.74 |
1629158400000 | 562.55 |
1629244800000 | 558.62 |
1629331200000 | 559.52 |
1629417600000 | 562.76 |
1629676800000 | 565.87 |
1629763200000 | 564.83 |
1629849600000 | 564.57 |
1629936000000 | 562.58 |
1630022400000 | 564.72 |
1630281600000 | 566.2 |
1630368000000 | 564.35 |
1630454400000 | 563.32 |
1630540800000 | 564.7 |
1630627200000 | 564.45 |
1630886400000 | 567.35 |
1630972800000 | 564.19 |
1631059200000 | 562.25 |
1631145600000 | 559.95 |
1631232000000 | 558.23 |
1631491200000 | 558.87 |
1631577600000 | 558.38 |
1631664000000 | 559.04 |
1631750400000 | 561.71 |
1631836800000 | 557.5599 |
1632096000000 | 550.87 |
1632182400000 | 552.76 |
1632268800000 | 554.66 |
1632355200000 | 561.16 |
1632441600000 | 560.9 |
1632700800000 | 556.71 |
1632787200000 | 543.98 |
1632873600000 | 545.79 |
1632960000000 | 543.67 |
1633046400000 | 545.77 |
1633305600000 | 537.6 |
1633392000000 | 542.95 |
1633478400000 | 543.55 |
1633564800000 | 550.32 |
1633651200000 | 548.04 |
1633910400000 | 545.97 |
1633996800000 | 545.44 |
1634083200000 | 548.99 |
1634169600000 | 558.32 |
1634256000000 | 561.96 |
1634515200000 | 561.37 |
1634601600000 | 564.4299 |
1634688000000 | 565.61 |
1634774400000 | 566.36 |
1634860800000 | 570.36 |
1635120000000 | 572.64 |
1635206400000 | 576.6799 |
1635292800000 | 571.5 |
1635379200000 | 573.35 |
1635465600000 | 579.02 |
1635724800000 | 580.1799 |
1635811200000 | 583.46 |
1635897600000 | 585.55 |
1635984000000 | 593.29 |
1636070400000 | 591.42 |
1636329600000 | 593.6 |
1636416000000 | 592.21 |
1636502400000 | 590.95 |
1636588800000 | 594.07 |
1636675200000 | 599.36 |
1636934400000 | 600.11 |
1637020800000 | 605.49 |
1637107200000 | 604.3 |
1637193600000 | 602.58 |
1637280000000 | 604.53 |
1637539200000 | 601.58 |
1637625600000 | 597.37 |
1637712000000 | 600.88 |
1637798400000 | 601.72 |
1637884800000 | 584.32 |
1638144000000 | 592.42 |
1638230400000 | 582.55 |
1638316800000 | 578.9299 |
1638403200000 | 581.51 |
1638489600000 | 578.69 |
1638748800000 | 583.89 |
1638835200000 | 599.1799 |
1638921600000 | 597.04 |
1639008000000 | 595.85 |
1639094400000 | 597.27 |
1639353600000 | 595.77 |
1639440000000 | 589.22 |
1639526400000 | 599.7 |
1639612800000 | 597.29 |
1639699200000 | 593.24 |
1639958400000 | 583.85 |
1640044800000 | 594.39 |
1640131200000 | 598.57 |
1640217600000 | 603.86 |
1640304000000 | 603.19 |
1640563200000 | 610.96 |
1640649600000 | 613.37 |
1640736000000 | 611.87 |
1640822400000 | 610.98 |
1640908800000 | 608.0599 |
1641168000000 | 611.78 |
1641254400000 | 610.35 |
1641340800000 | 602.8099 |
1641427200000 | 597.6799 |
1641513600000 | 591.07 |
1641772800000 | 586.28 |
1641859200000 | 591.26 |
1641945600000 | 591.47 |
1642032000000 | 584.2 |
1642118400000 | 581.92 |
1642377600000 | 584.96 |
1642464000000 | 577.83 |
1642550400000 | 573.32 |
1642636800000 | 572.2 |
1642723200000 | 562.11 |
1642982400000 | 556.22 |
1643068800000 | 551.07 |
1643155200000 | 551.6 |
1643241600000 | 551.46 |
1643328000000 | 557.45 |
1643587200000 | 565.6 |
1643673600000 | 569.6799 |
1643760000000 | 572.15 |
1643846400000 | 555.42 |
1643932800000 | 550.46 |
1644192000000 | 550.03 |
1644278400000 | 553.28 |
1644364800000 | 563.76 |
1644451200000 | 553.67 |
1644537600000 | 544.9299 |
1644796800000 | 542.5 |
1644883200000 | 550.25 |
1644969600000 | 549.94 |
1645056000000 | 541.09 |
1645142400000 | 537.11 |
1645401600000 | 533.9 |
1645488000000 | 532.4299 |
1645574400000 | 526.78 |
1645660800000 | 534.09 |
1645747200000 | 543.19 |
1646006400000 | 543.03 |
1646092800000 | 536.9 |
1646179200000 | 546.13 |
1646265600000 | 542.4299 |
1646352000000 | 539.69 |
1646611200000 | 528.6 |
1646697600000 | 523.6799 |
1646784000000 | 534.44 |
1646870400000 | 531.03 |
1646956800000 | 529.45 |
1647216000000 | 530.11 |
1647302400000 | 537.33 |
1647388800000 | 551.8099 |
1647475200000 | 554.6 |
1647561600000 | 562.55 |
1647820800000 | 560.82 |
1647907200000 | 565.33 |
1647993600000 | 557.5 |
1648080000000 | 562.53 |
1648166400000 | 563.6 |
1648425600000 | 568.0599 |
1648512000000 | 573.6799 |
1648598400000 | 567.96 |
1648684800000 | 562.38 |
1648771200000 | 565.54 |
1649030400000 | 571.1799 |
1649116800000 | 569.05 |
1649203200000 | 563.22 |
1649289600000 | 564.94 |
1649376000000 | 566.08 |
1649635200000 | 556.52 |
1649721600000 | 552.83 |
1649808000000 | 556.33 |
1649894400000 | 556.04 |
1649980800000 | 555.46 |
1650240000000 | 553.61 |
1650326400000 | 557.77 |
1650412800000 | 559.37 |
1650499200000 | 556.1799 |
1650585600000 | 544.87 |
1650844800000 | 547.01 |
1650931200000 | 537.85 |
1651017600000 | 544.27 |
1651104000000 | 554.13 |
1651190400000 | 542.98 |
1651449600000 | 542.14 |
1651536000000 | 542.83 |
1651622400000 | 550.26 |
1651708800000 | 537.49 |
1651795200000 | 528.78 |
1652054400000 | 514.3 |
1652140800000 | 516.07 |
1652227200000 | 514.64 |
1652313600000 | 519.64 |
1652400000000 | 531.58 |
1652659200000 | 529.53 |
1652745600000 | 535.82 |
1652832000000 | 523.38 |
1652918400000 | 516.59 |
1653004800000 | 521.22 |
1653264000000 | 523.86 |
1653350400000 | 517.55 |
1653436800000 | 521.87 |
1653523200000 | 527.34 |
1653609600000 | 539.3099 |
1653868800000 | 540.14 |
1653955200000 | 536.14 |
1654041600000 | 532.2 |
1654128000000 | 538.66 |
1654214400000 | 533.27 |
1654473600000 | 535.03 |
1654560000000 | 537.02 |
1654646400000 | 530.59 |
1654732800000 | 523.0599 |
1654819200000 | 513.05 |
1655078400000 | 500.24 |
1655164800000 | 496.64 |
1655251200000 | 502.99 |
1655337600000 | 487.39 |
1655424000000 | 489.11 |
1655683200000 | 487.85 |
1655769600000 | 494.42 |
1655856000000 | 492.32 |
1655942400000 | 496.12 |
1656028800000 | 510.46 |
1656288000000 | 509.5 |
1656374400000 | 504.95 |
1656460800000 | 504.08 |
1656547200000 | 499.91 |
1656633600000 | 501.41 |
1656892800000 | 501.68 |
1656979200000 | 504.97 |
1657065600000 | 511.94 |
1657152000000 | 520.24 |
1657238400000 | 520.4 |
1657497600000 | 519.89 |
1657584000000 | 519.36 |
1657670400000 | 514.27 |
1657756800000 | 514.71 |
1657843200000 | 522.8 |
1658102400000 | 517.89 |
1658188800000 | 527.02 |
1658275200000 | 530.78 |
1658361600000 | 537.07 |
1658448000000 | 535.27 |
1658707200000 | 534.23 |
1658793600000 | 533.45 |
1658880000000 | 542.92 |
1658966400000 | 550.4299 |
1659052800000 | 554.98 |
1659312000000 | 551.75 |
1659398400000 | 550.5599 |
1659484800000 | 559.1799 |
1659571200000 | 559.72 |
1659657600000 | 558.95 |
1659916800000 | 557.94 |
1660003200000 | 551.9 |
1660089600000 | 557.3 |
1660176000000 | 556.75 |
1660262400000 | 566.36 |
1660521600000 | 570.6 |
1660608000000 | 571.0599 |
1660694400000 | 566.51 |
1660780800000 | 570.72 |
1660867200000 | 567.9 |
1661126400000 | 561.03 |
1661212800000 | 556.66 |
1661299200000 | 556.97 |
1661385600000 | 562.55 |
1661472000000 | 546.4299 |
1661731200000 | 540.99 |
1661817600000 | 537.69 |
1661904000000 | 530.66 |
1661990400000 | 530.37 |
1662076800000 | 528.03 |
1662336000000 | 529.61 |
1662422400000 | 529.9 |
1662508800000 | 532.87 |
1662595200000 | 537.96 |
1662681600000 | 543.22 |
1662940800000 | 546 |
1663027200000 | 533.67 |
1663113600000 | 531.49 |
1663200000000 | 525.1799 |
1663286400000 | 518.4 |
1663545600000 | 520.19 |
1663632000000 | 514.04 |
1663718400000 | 515.09 |
1663804800000 | 508.42 |
1663891200000 | 505.51 |
1664150400000 | 502.9 |
1664236800000 | 504.21 |
1664323200000 | 511.96 |
1664409600000 | 499.64 |
1664496000000 | 497.18 |
1664755200000 | 506.36 |
1664841600000 | 517.66 |
1664928000000 | 519.96 |
1665014400000 | 516.84 |
1665100800000 | 506.14 |
1665360000000 | 504.98 |
1665446400000 | 500.84 |
1665532800000 | 498.51 |
1665619200000 | 506.14 |
1665705600000 | 500.01 |
1665964800000 | 507.99 |
1666051200000 | 511.55 |
1666137600000 | 511.49 |
1666224000000 | 509.79 |
1666310400000 | 516.55 |
1666569600000 | 521.13 |
1666656000000 | 527.8099 |
1666742400000 | 527.39 |
1666828800000 | 527.49 |
1666915200000 | 535.2 |
1667174400000 | 535.85 |
1667260800000 | 536.0599 |
1667347200000 | 529.88 |
1667433600000 | 526.87 |
1667520000000 | 529.73 |
1667779200000 | 532.42 |
1667865600000 | 537.5 |
1667952000000 | 532.74 |
1668038400000 | 551.7 |
1668124800000 | 550.54 |
1668384000000 | 549.2 |
1668470400000 | 551.57 |
1668556800000 | 544.2 |
1668643200000 | 544.74 |
1668729600000 | 547.92 |
1668988800000 | 550.12 |
1669075200000 | 555.26 |
1669161600000 | 556.29 |
1669248000000 | 556.78 |
1669334400000 | 556.59 |
1669593600000 | 550.58 |
1669680000000 | 550.47 |
1669766400000 | 563.29 |
1669852800000 | 561.9299 |
1669939200000 | 560.27 |
1670198400000 | 552.41 |
1670284800000 | 547.44 |
1670371200000 | 546.1 |
1670457600000 | 547.85 |
1670544000000 | 548.11 |
1670803200000 | 552.01 |
1670889600000 | 554.44 |
1670976000000 | 552.13 |
1671062400000 | 535.29 |
1671148800000 | 530.04 |
1671408000000 | 528.0599 |
1671494400000 | 524.87 |
1671580800000 | 532.72 |
1671667200000 | 526.22 |
1671753600000 | 526.48 |
1672012800000 | 526.57 |
1672099200000 | 524.26 |
1672185600000 | 521.69 |
1672272000000 | 526.8099 |
1672358400000 | 522.55 |
1672617600000 | 524.12 |
1672704000000 | 530.12 |
1672790400000 | 535 |
1672876800000 | 532.4 |
1672963200000 | 541.05 |
1673222400000 | 540.44 |
1673308800000 | 541.07 |
1673395200000 | 545.21 |
1673481600000 | 546.13 |
1673568000000 | 547.78 |
1673827200000 | 548.8 |
1673913600000 | 550.41 |
1674000000000 | 546.98 |
1674086400000 | 541.62 |
1674172800000 | 546.82 |
1674432000000 | 551.16 |
1674518400000 | 550.22 |
1674604800000 | 548.15 |
1674691200000 | 551.8 |
1674777600000 | 554.4 |
1675036800000 | 548.9 |
1675123200000 | 553.61 |
1675209600000 | 556.33 |
1675296000000 | 563.79 |
1675382400000 | 563.7 |
1675641600000 | 561.6799 |
1675728000000 | 566.76 |
1675814400000 | 562.92 |
1675900800000 | 561.3099 |
1675987200000 | 561.09 |
1676246400000 | 564.44 |
1676332800000 | 564.9299 |
1676419200000 | 567.28 |
1676505600000 | 562.62 |
1676592000000 | 561.11 |
1676851200000 | 560.3099 |
1676937600000 | 553.57 |
1677024000000 | 554.0599 |
1677110400000 | 558.82 |
1677196800000 | 554.99 |
1677456000000 | 555.99 |
1677542400000 | 553.92 |
1677628800000 | 550.78 |
1677715200000 | 556 |
1677801600000 | 562.47 |
1678060800000 | 561.0599 |
1678147200000 | 557.61 |
1678233600000 | 559.78 |
1678320000000 | 555.37 |
1678406400000 | 543.49 |
1678665600000 | 536.33 |
1678752000000 | 543.83 |
1678838400000 | 543.15 |
1678924800000 | 548.78 |
1679011200000 | 544.33 |
1679270400000 | 546.53 |
1679356800000 | 550.4 |
1679443200000 | 546.26 |
1679529600000 | 546.23 |
1679616000000 | 547.89 |
1679875200000 | 549.67 |
1679961600000 | 546.3099 |
1680048000000 | 554.2 |
1680134400000 | 556.3 |
1680220800000 | 563.51 |
1680480000000 | 562.85 |
1680566400000 | 557.79 |
1680652800000 | 557.29 |
1680739200000 | 557.48 |
1680825600000 | 557.59 |
1681084800000 | 561.03 |
1681171200000 | 561.45 |
1681257600000 | 558.92 |
1681344000000 | 561.52 |
1681430400000 | 563.41 |
1681689600000 | 566.6799 |
1681776000000 | 566.24 |
1681862400000 | 564.55 |
1681948800000 | 564.09 |
1682035200000 | 565.02 |
1682294400000 | 563.29 |
1682380800000 | 557.57 |
1682467200000 | 550.42 |
1682553600000 | 557.62 |
1682640000000 | 562.3 |
1682899200000 | 565.21 |
1682985600000 | 559.52 |
1683072000000 | 555.24 |
1683158400000 | 553.36 |
1683244800000 | 560.38 |
1683504000000 | 561.02 |
1683590400000 | 559.89 |
1683676800000 | 559.19 |
1683763200000 | 560.58 |
1683849600000 | 563.45 |
1684108800000 | 566.25 |
1684195200000 | 562.7 |
1684281600000 | 567.88 |
1684368000000 | 575.7 |
1684454400000 | 576.53 |
1684713600000 | 576.9299 |
1684800000000 | 570.5 |
1684886400000 | 562.75 |
1684972800000 | 569.83 |
1685059200000 | 578.61 |
1685318400000 | 578.48 |
1685404800000 | 577.27 |
1685491200000 | 574.69 |
1685577600000 | 578.83 |
1685664000000 | 585.64 |
1685923200000 | 585.59 |
1686009600000 | 587.48 |
1686096000000 | 583.52 |
1686182400000 | 582.87 |
1686268800000 | 583.92 |
1686528000000 | 588.87 |
1686614400000 | 592.38 |
1686700800000 | 591.64 |
1686787200000 | 593.4 |
1686873600000 | 592.67 |
1687132800000 | 589.73 |
1687219200000 | 586.86 |
1687305600000 | 581.42 |
1687392000000 | 580.99 |
1687478400000 | 580.04 |
1687737600000 | 578.87 |
1687824000000 | 581.03 |
1687910400000 | 583.94 |
1687996800000 | 586.72 |
1688083200000 | 592.38 |
1688342400000 | 591.84 |
1688428800000 | 592.34 |
1688515200000 | 589.9 |
1688601600000 | 581.03 |
1688688000000 | 576.21 |
1688947200000 | 579.12 |
1689033600000 | 582.03 |
1689120000000 | 582.52 |
1689206400000 | 585.79 |
1689292800000 | 585.08 |
1689552000000 | 585.0599 |
1689638400000 | 587.82 |
1689724800000 | 589.51 |
1689811200000 | 589.21 |
1689897600000 | 591.73 |
1690156800000 | 593.5599 |
1690243200000 | 597.35 |
1690329600000 | 594.25 |
1690416000000 | 599.9299 |
1690502400000 | 600.05 |
1690761600000 | 602.46 |
1690848000000 | 602.28 |
1690934400000 | 595.58 |
1691020800000 | 591.48 |
1691107200000 | 587.54 |
1691366400000 | 592.09 |
1691452800000 | 592.36 |
1691539200000 | 589.77 |
1691625600000 | 590.58 |
1691712000000 | 587.99 |
1691971200000 | 592.6799 |
1692057600000 | 586.8099 |
1692144000000 | 585.73 |
1692230400000 | 581.92 |
1692316800000 | 581.6799 |
1692576000000 | 585.07 |
1692662400000 | 586.49 |
1692748800000 | 592.44 |
1692835200000 | 587.39 |
1692921600000 | 591.21 |
1693180800000 | 594.34 |
1693267200000 | 600.7 |
1693353600000 | 599.04 |
1693440000000 | 600.73 |
1693526400000 | 604.3099 |
1693785600000 | 605.35 |
1693872000000 | 605.5 |
1693958400000 | 603.04 |
1694044800000 | 601.53 |
1694131200000 | 600.79 |
1694390400000 | 601.1 |
1694476800000 | 599.62 |
1694563200000 | 597.74 |
1694649600000 | 605.89 |
1694736000000 | 602.45 |
1694995200000 | 600.35 |
1695081600000 | 597.25 |
1695168000000 | 596.5599 |
1695254400000 | 588.92 |
1695340800000 | 588.91 |
1695600000000 | 591.54 |
1695686400000 | 585.85 |
1695772800000 | 588.87 |
1695859200000 | 590.11 |
1695945600000 | 589 |
1696204800000 | 590.0599 |
1696291200000 | 584.16 |
1696377600000 | 586.4 |
1696464000000 | 586.55 |
1696550400000 | 592.7 |
1696809600000 | 592.76 |
1696896000000 | 598.05 |
1696982400000 | 599.6 |
1697068800000 | 603.08 |
1697155200000 | 600.24 |
1697414400000 | 601.1799 |
1697500800000 | 600.75 |
1697587200000 | 594.45 |
1697673600000 | 585.55 |
1697760000000 | 577.91 |
1698019200000 | 575.0599 |
1698105600000 | 578.11 |
1698192000000 | 573.94 |
1698278400000 | 570.8 |
1698364800000 | 566.55 |
1698624000000 | 569.39 |
1698710400000 | 574.51 |
1698796800000 | 580.41 |
1698883200000 | 588.3099 |
1698969600000 | 587.97 |
1699228800000 | 588.32 |
1699315200000 | 591.16 |
1699401600000 | 592.23 |
1699488000000 | 592.38 |
1699574400000 | 596 |
1699833600000 | 596.53 |
1699920000000 | 600.25 |
1700006400000 | 601.21 |
1700092800000 | 599 |
1700179200000 | 601.9 |
1700438400000 | 603.21 |
1700524800000 | 603.28 |
1700611200000 | 607.63 |
1700697600000 | 606.6799 |
1700784000000 | 607.25 |
1701043200000 | 605.76 |
1701129600000 | 602.69 |
1701216000000 | 605.36 |
1701302400000 | 611.01 |
1701388800000 | 619.19 |
1701648000000 | 617.65 |
1701734400000 | 617.45 |
1701820800000 | 619.22 |
1701907200000 | 621.08 |
1701993600000 | 623.82 |
1702252800000 | 631.4 |
1702339200000 | 633.95 |
1702425600000 | 637.61 |
1702512000000 | 632.34 |
1702598400000 | 635.6799 |
1702857600000 | 635.33 |
1702944000000 | 635.69 |
1703030400000 | 631.98 |
1703116800000 | 634.74 |
1703203200000 | 634.7 |
1703462400000 | 634.9299 |
1703548800000 | 635.7 |
1703635200000 | 634.33 |
1703721600000 | 635.09 |
1703808000000 | 637.27 |
1704153600000 | 636.99 |
1704240000000 | 632.64 |
1704326400000 | 632.01 |
1704412800000 | 630.49 |
1704672000000 | 636.3 |
1704758400000 | 638.33 |
1704844800000 | 638.86 |
1704931200000 | 639.32 |
1705017600000 | 642.55 |
1705276800000 | 641.74 |
1705363200000 | 643.97 |
1705449600000 | 640.83 |
1705536000000 | 646.72 |
1705622400000 | 651.47 |
1705881600000 | 657.1 |
1705968000000 | 658.44 |
1706054400000 | 659.5 |
1706140800000 | 665.8099 |
1706227200000 | 665.09 |
1706486400000 | 671.05 |
1706572800000 | 670.1 |
1706659200000 | 665.35 |
1706745600000 | 670 |
1706832000000 | 674.19 |
1707091200000 | 677.19 |
1707177600000 | 678.66 |
1707264000000 | 681.66 |
1707350400000 | 682.08 |
1707436800000 | 685.11 |
1707696000000 | 685.59 |
1707782400000 | 682.15 |
1707868800000 | 687.67 |
1707955200000 | 689.13 |
1708041600000 | 689.87 |
1708300800000 | 690.53 |
1708387200000 | 683.74 |
1708473600000 | 681.3099 |
1708560000000 | 694.57 |
1708646400000 | 697.14 |
1708905600000 | 695.6 |
1708992000000 | 696.21 |
1709078400000 | 694.76 |
1709164800000 | 696.59 |
1709251200000 | 701.99 |
1709510400000 | 703.11 |
1709596800000 | 697.89 |
1709683200000 | 701.22 |
1709769600000 | 707.84 |
1709856000000 | 702.8 |
1710115200000 | 700.79 |
1710201600000 | 708.99 |
1710288000000 | 706.86 |
1710374400000 | 706.6799 |
1710460800000 | 700.29 |
1710720000000 | 702.01 |
1710806400000 | 704.71 |
1710892800000 | 708.09 |
1710979200000 | 712.48 |
1711065600000 | 711.58 |
1711324800000 | 708.27 |
1711411200000 | 708.27 |
1711497600000 | 712.53 |
1711584000000 | 714.62 |
1711670400000 | 714.88 |
1711929600000 | 714.84 |
1712016000000 | 707.77 |
1712102400000 | 705.53 |
1712188800000 | 698.11 |
1712275200000 | 700.92 |
1712534400000 | 700.76 |
1712620800000 | 701.11 |
1712707200000 | 701.5599 |
1712793600000 | 703.9299 |
1712880000000 | 701.8 |
1713139200000 | 699.12 |
1713225600000 | 693.9299 |
1713312000000 | 689.5 |
1713398400000 | 687.8 |
1713484800000 | 684.59 |
1713744000000 | 690.4 |
1713830400000 | 695.69 |
1713916800000 | 695.85 |
1714003200000 | 693.14 |
1714089600000 | 699.39 |
1714348800000 | 699.01 |
1714435200000 | 694.44 |
1714521600000 | 691.5599 |
1714608000000 | 695.23 |
1714694400000 | 697.57 |
1714953600000 | 702.91 |
1715040000000 | 708.15 |
1715126400000 | 709.32 |
1715212800000 | 709.87 |
1715299200000 | 715.63 |
1715558400000 | 713.85 |
1715644800000 | 713.78 |
1715731200000 | 720.98 |
1715817600000 | 719.55 |
1715904000000 | 718.75 |
1716163200000 | 720.76 |
1716249600000 | 720.13 |
1716336000000 | 720.4 |
1716422400000 | 720.5 |
1716508800000 | 719.36 |
1716768000000 | 719.94 |
1716854400000 | 715.15 |
1716940800000 | 710.22 |
1717027200000 | 707.58 |
1717113600000 | 711.8099 |
1717372800000 | 712.8099 |
1717459200000 | 712.7 |
1717545600000 | 721.84 |
1717632000000 | 723.6799 |
1717718400000 | 725.95 |
1717977600000 | 730.38 |
1718064000000 | 727.58 |
1718150400000 | 729.59 |
1718236800000 | 729.36 |
1718323200000 | 731.4299 |
1718582400000 | 732.92 |
1718668800000 | 737.91 |
1718755200000 | 737 |
1718841600000 | 739.3 |
1718928000000 | 738.57 |
1719187200000 | 735.2 |
1719273600000 | 737.85 |
1719360000000 | 736.26 |
1719446400000 | 734.54 |
1719532800000 | 735.45 |
1719792000000 | 734.17 |
1719878400000 | 733.8099 |
1719964800000 | 733.95 |
1720051200000 | 735.27 |
1720137600000 | 735.85 |
1720396800000 | 734.48 |
1720483200000 | 732.25 |
1720569600000 | 736.97 |
1720656000000 | 736.04 |
1720742400000 | 742.17 |
1721001600000 | 741.07 |
1721088000000 | 746.44 |
1721174400000 | 734.74 |
1721260800000 | 727.54 |
1721347200000 | 723.32 |
1721606400000 | 732.13 |
1721692800000 | 731.14 |
1721779200000 | 720.3 |
1721865600000 | 715.17 |
1721952000000 | 723.79 |
1722211200000 | 725.22 |
1722297600000 | 725.13 |
1722384000000 | 736.85 |
1722470400000 | 727.27 |
1722556800000 | 702.64 |
1722816000000 | 682.09 |
1722902400000 | 691.76 |
1722988800000 | 692.09 |
1723075200000 | 703.6 |
1723161600000 | 707.24 |
1723420800000 | 705.36 |
1723507200000 | 713.49 |
1723593600000 | 713.02 |
1723680000000 | 726.97 |
1723766400000 | 729.42 |
1724025600000 | 731.52 |
1724112000000 | 729.64 |
1724198400000 | 732.84 |
1724284800000 | 730.34 |
1724371200000 | 731.94 |
1724630400000 | 730.85 |
1724716800000 | 733.45 |
1724803200000 | 733.87 |
1724889600000 | 739.78 |
1724976000000 | 744.86 |
1725235200000 | 744.5 |
1725321600000 | 735.6799 |
1725408000000 | 728.55 |
1725494400000 | 722.38 |
1725580800000 | 712.91 |
1725840000000 | 722.6 |
1725926400000 | 725.79 |
1726012800000 | 730.12 |
1726099200000 | 734.55 |
1726185600000 | 735.45 |
1726444800000 | 736.59 |
1726531200000 | 735.22 |
1726617600000 | 730.92 |
1726704000000 | 742.04 |
1726790400000 | 736.46 |
1727049600000 | 738.16 |
1727136000000 | 740.4 |
1727222400000 | 739.2 |
1727308800000 | 750.29 |
1727395200000 | 751.41 |
1727654400000 | 748.79 |
1727740800000 | 746.23 |
1727827200000 | 749.36 |
1727913600000 | 746.58 |
1728000000000 | 751.7 |
1728259200000 | 749.58 |
1728345600000 | 753.07 |
1728432000000 | 760.37 |
1728518400000 | 760.77 |
1728604800000 | 764.5 |
1728864000000 | 772.58 |
1728950400000 | 764.77 |
1729036800000 | 764.9299 |
1729123200000 | 767.88 |
1729209600000 | 767.96 |
1729468800000 | 764 |
1729555200000 | 761.65 |
1729641600000 | 757.76 |
1729728000000 | 757.16 |
1729814400000 | 755.46 |
1730073600000 | 758.66 |
1730160000000 | 760.47 |
1730246400000 | 751.5599 |
1730332800000 | 740.0599 |
1730419200000 | 745.8099 |
1730678400000 | 742.38 |
1730764800000 | 746.32 |
1730851200000 | 764.13 |
1730937600000 | 766.27 |
1731024000000 | 768.88 |
1731283200000 | 778.13 |
1731369600000 | 772.84 |
1731456000000 | 773.16 |
1731542400000 | 773.47 |
1731628800000 | 763.16 |
1731888000000 | 761.19 |
1731974400000 | 759.76 |
1732060800000 | 763.5 |
1732147200000 | 772.37 |
1732233600000 | 783.83 |
1732492800000 | 782.98 |
1732579200000 | 783.49 |
1732665600000 | 775.32 |
1732752000000 | 777.91 |
1732838400000 | 781.87 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 12.549048369943 | 8.5282020166399 |
2018 | -0.54530018582942 | -3.9925543466809 |
2019 | 35.314124304946 | 31.29846908301 |
2020 | 9.7976902948181 | 7.3477107436815 |
2021 | 33.684340015125 | 30.584193773413 |
2022 | -14.062756964774 | -12.618306516756 |
2023 | 21.953880011481 | 20.01156627578 |
2024 | 24.914990476542 | 30.772846995019 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0445340984 | ISMGESGP | .ISMGESGP | |
Gross Return EUR | CH0445341016 | ISMGESGG | .ISMGESGG | |
Net Return EUR | CH0445340869 | ISMGESGN | .ISMGESGN | |
Price JPY | CH0445340851 | ISMGESGY | .ISMGESGY | |
Net Return JPY | CH0445340810 | ISMGESGT | .ISMGESGT | |
Gross Return JPY | CH0445340786 | ISMGESGK | ISMGESGK INDEX | .ISMGESGK |
Price USD | CH0445340950 | ISMGESGL | .ISMGESGL | |
Gross Return USD | CH0445340828 | ISMGESGU | ISMGESGU INDEX | .ISMGESGU |
Net Return USD | CH0445340893 | ISMGESGV | .ISMGESGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.02 |
No. of components | 200 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 18, 2009 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SALESFORCE INC. | Technology | USA | 2.563% |
Cisco Systems Inc. | Telecommunications | USA | 2.307% |
NVIDIA Corp. | Technology | USA | 2.284% |
Oracle Corp. | Technology | USA | 2.254% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.173% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.131% |
SERVICENOW | Technology | USA | 2.090% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.038% |
International Business Machine | Technology | USA | 2.026% |
LINDE | Chemicals | USA | 1.941% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.