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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ESG Quality 200 | 11,287.1 | 10,130.6 | 50.7 | 24.0 | 239.5 | 2.4 | 2.4 | 0.0 | 38.8 |
STOXX Global 1800 | 74,215.3 | 68,112.3 | 37.8 | 12.1 | 3,230.8 | 1.3 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 30.0 |
---|---|
Industrial Goods and Services | 22.2 |
Health Care | 15.4 |
Consumer Products and Services | 5.6 |
Insurance | 4.5 |
Financial Services | 3.7 |
Chemicals | 3.3 |
Retail | 2.5 |
Telecommunications | 2.2 |
Media | 1.8 |
Country weighting
USA | 55.6 |
---|---|
Switzerland | 8.5 |
UK | 6.4 |
France | 5.7 |
Germany | 4.8 |
Japan | 4.3 |
Netherlands | 3.3 |
Denmark | 2.6 |
Italy | 2.3 |
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 | 1.1 | 11.6 | 17.5 | 15.0 | 71.9 | N/A | N/A | 17.4 | 4.8 | 11.4 |
STOXX Global 1800 | 1.9 | 12.5 | 16.4 | 15.2 | 61.5 | N/A | N/A | 16.6 | 4.9 | 10.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 10.4 | 15.7 | 18.7 | N/A | N/A | 1.2 | 0.2 | 0.5 |
STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 1.1 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 4.6 | 3.9 | 3.7 | 4.3 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.0 | -0.2 | 0.3 | 0.0 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 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 | 23.2 | 19.9 | 23.2 | 23.2 | 5.0 | 1.9 | 3.0 | 24.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.8 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.99 |
1261440000000 | 101.22 |
1261526400000 | 101.82 |
1261612800000 | 102.08 |
1261699200000 | 102.08 |
1261958400000 | 102.45 |
1262044800000 | 102.71 |
1262131200000 | 102.22 |
1262217600000 | 101.99 |
1262563200000 | 103.23 |
1262649600000 | 103 |
1262736000000 | 102.83 |
1262822400000 | 102.79 |
1262908800000 | 103.12 |
1263168000000 | 104.01 |
1263254400000 | 103.29 |
1263340800000 | 103.79 |
1263427200000 | 104.26 |
1263513600000 | 103.35 |
1263772800000 | 103.56 |
1263859200000 | 104.31 |
1263945600000 | 102.9 |
1264032000000 | 101.58 |
1264118400000 | 100.09 |
1264377600000 | 99.98 |
1264464000000 | 99.78 |
1264550400000 | 99.91 |
1264636800000 | 98.99 |
1264723200000 | 98.51 |
1264982400000 | 99.14 |
1265068800000 | 100.27 |
1265155200000 | 99.9 |
1265241600000 | 97.33 |
1265328000000 | 96.38 |
1265587200000 | 96.18 |
1265673600000 | 96.76 |
1265760000000 | 96.69 |
1265846400000 | 97.39 |
1265932800000 | 97.41 |
1266192000000 | 97.44 |
1266278400000 | 98.61 |
1266364800000 | 99.29 |
1266451200000 | 99.84 |
1266537600000 | 99.58 |
1266796800000 | 99.88 |
1266883200000 | 99.05 |
1266969600000 | 99.64 |
1267056000000 | 98.67 |
1267142400000 | 99.5 |
1267401600000 | 100.13 |
1267488000000 | 100.68 |
1267574400000 | 101.09 |
1267660800000 | 101.03 |
1267747200000 | 102.37 |
1268006400000 | 102.6 |
1268092800000 | 102.51 |
1268179200000 | 103.06 |
1268265600000 | 103.29 |
1268352000000 | 103.58 |
1268611200000 | 103.09 |
1268697600000 | 104.01 |
1268784000000 | 104.59 |
1268870400000 | 104.42 |
1268956800000 | 104.03 |
1269216000000 | 104.31 |
1269302400000 | 104.75 |
1269388800000 | 103.67 |
1269475200000 | 104.01 |
1269561600000 | 103.91 |
1269820800000 | 104.27 |
1269907200000 | 104.31 |
1269993600000 | 104.22 |
1270080000000 | 104.99 |
1270166400000 | 104.99 |
1270425600000 | 105.18 |
1270512000000 | 105.09 |
1270598400000 | 104.74 |
1270684800000 | 104.8 |
1270771200000 | 105.71 |
1271030400000 | 106.13 |
1271116800000 | 106.11 |
1271203200000 | 106.98 |
1271289600000 | 107.18 |
1271376000000 | 105.75 |
1271635200000 | 105.49 |
1271721600000 | 106.48 |
1271808000000 | 105.92 |
1271894400000 | 105.48 |
1271980800000 | 106.17 |
1272240000000 | 106.24 |
1272326400000 | 104.06 |
1272412800000 | 103.14 |
1272499200000 | 104.43 |
1272585600000 | 103.56 |
1272844800000 | 103.9 |
1272931200000 | 101.34 |
1273017600000 | 100.25 |
1273104000000 | 97.85 |
1273190400000 | 95.24 |
1273449600000 | 99.94 |
1273536000000 | 99.15 |
1273622400000 | 100.47 |
1273708800000 | 99.58 |
1273795200000 | 97.09 |
1274054400000 | 96.85 |
1274140800000 | 96.7 |
1274227200000 | 95.29 |
1274313600000 | 92.57 |
1274400000000 | 93.3 |
1274659200000 | 92.76 |
1274745600000 | 91.44 |
1274832000000 | 91.85 |
1274918400000 | 94.45 |
1275004800000 | 94.04 |
1275264000000 | 94.13 |
1275350400000 | 93.71 |
1275436800000 | 94.81 |
1275523200000 | 95.82 |
1275609600000 | 93.21 |
1275868800000 | 91.76 |
1275955200000 | 91.94 |
1276041600000 | 92.71 |
1276128000000 | 94.91 |
1276214400000 | 95.14 |
1276473600000 | 96.08 |
1276560000000 | 97.57 |
1276646400000 | 97.95 |
1276732800000 | 98.12 |
1276819200000 | 98.26 |
1277078400000 | 98.4 |
1277164800000 | 97.16 |
1277251200000 | 96.66 |
1277337600000 | 95.51 |
1277424000000 | 95.42 |
1277683200000 | 95.81 |
1277769600000 | 92.94 |
1277856000000 | 92.56 |
1277942400000 | 92.36 |
1278028800000 | 92.46 |
1278288000000 | 92.22 |
1278374400000 | 93.51 |
1278460800000 | 95.33 |
1278547200000 | 96.26 |
1278633600000 | 96.74 |
1278892800000 | 96.77 |
1278979200000 | 98.4 |
1279065600000 | 98.8 |
1279152000000 | 99.09 |
1279238400000 | 96.95 |
1279497600000 | 96.99 |
1279584000000 | 97.33 |
1279670400000 | 96.58 |
1279756800000 | 98.55 |
1279843200000 | 98.94 |
1280102400000 | 99.82 |
1280188800000 | 99.58 |
1280275200000 | 99.18 |
1280361600000 | 98.69 |
1280448000000 | 98.56 |
1280707200000 | 100.87 |
1280793600000 | 100.9 |
1280880000000 | 101.02 |
1280966400000 | 100.85 |
1281052800000 | 100.68 |
1281312000000 | 101.58 |
1281398400000 | 100.61 |
1281484800000 | 98.06 |
1281571200000 | 97.43 |
1281657600000 | 97.01 |
1281916800000 | 97.37 |
1282003200000 | 98.52 |
1282089600000 | 98.46 |
1282176000000 | 97.24 |
1282262400000 | 96.36 |
1282521600000 | 96.28 |
1282608000000 | 95.02 |
1282694400000 | 94.77 |
1282780800000 | 95.13 |
1282867200000 | 96.15 |
1283126400000 | 95.48 |
1283212800000 | 95.15 |
1283299200000 | 97.84 |
1283385600000 | 98.35 |
1283472000000 | 99.35 |
1283731200000 | 99.57 |
1283817600000 | 98.43 |
1283904000000 | 99 |
1283990400000 | 99.58 |
1284076800000 | 99.74 |
1284336000000 | 100.87 |
1284422400000 | 101.34 |
1284508800000 | 101.78 |
1284595200000 | 101.67 |
1284681600000 | 101.67 |
1284940800000 | 103.04 |
1285027200000 | 102.96 |
1285113600000 | 103.27 |
1285200000000 | 102.76 |
1285286400000 | 104.67 |
1285545600000 | 104.27 |
1285632000000 | 104.54 |
1285718400000 | 104.46 |
1285804800000 | 104.26 |
1285891200000 | 104.65 |
1286150400000 | 103.85 |
1286236800000 | 105.83 |
1286323200000 | 106.16 |
1286409600000 | 106.33 |
1286496000000 | 106.52 |
1286755200000 | 106.66 |
1286841600000 | 106.54 |
1286928000000 | 107.8 |
1287014400000 | 108.28 |
1287100800000 | 108.48 |
1287360000000 | 108.66 |
1287446400000 | 107.07 |
1287532800000 | 108.27 |
1287619200000 | 108.76 |
1287705600000 | 108.35 |
1287964800000 | 108.98 |
1288051200000 | 108.66 |
1288137600000 | 107.71 |
1288224000000 | 108.12 |
1288310400000 | 108.24 |
1288569600000 | 108.38 |
1288656000000 | 109.39 |
1288742400000 | 109.36 |
1288828800000 | 111.55 |
1288915200000 | 111.34 |
1289174400000 | 110.82 |
1289260800000 | 110.53 |
1289347200000 | 109.76 |
1289433600000 | 109.33 |
1289520000000 | 108.42 |
1289779200000 | 108.36 |
1289865600000 | 106.37 |
1289952000000 | 106.58 |
1290038400000 | 108.21 |
1290124800000 | 108.39 |
1290384000000 | 108.05 |
1290470400000 | 106.17 |
1290556800000 | 107.25 |
1290643200000 | 107.31 |
1290729600000 | 106.26 |
1290988800000 | 105.13 |
1291075200000 | 104.5 |
1291161600000 | 106.26 |
1291248000000 | 107.79 |
1291334400000 | 108.42 |
1291593600000 | 108.13 |
1291680000000 | 108.64 |
1291766400000 | 108.47 |
1291852800000 | 108.58 |
1291939200000 | 109.05 |
1292198400000 | 109.55 |
1292284800000 | 109.83 |
1292371200000 | 109.28 |
1292457600000 | 109.26 |
1292544000000 | 109.2 |
1292803200000 | 109.24 |
1292889600000 | 109.8 |
1292976000000 | 109.77 |
1293062400000 | 109.71 |
1293148800000 | 109.89 |
1293408000000 | 109.71 |
1293494400000 | 109.75 |
1293580800000 | 109.96 |
1293667200000 | 109.74 |
1293753600000 | 109.96 |
1294012800000 | 110.39 |
1294099200000 | 110.4 |
1294185600000 | 110.07 |
1294272000000 | 109.77 |
1294358400000 | 109.62 |
1294617600000 | 109.12 |
1294704000000 | 109.84 |
1294790400000 | 111.15 |
1294876800000 | 111.87 |
1294963200000 | 112.24 |
1295222400000 | 112.22 |
1295308800000 | 113.43 |
1295395200000 | 112.73 |
1295481600000 | 111.78 |
1295568000000 | 112.58 |
1295827200000 | 113.2 |
1295913600000 | 112.97 |
1296000000000 | 113.5 |
1296086400000 | 113.71 |
1296172800000 | 111.73 |
1296432000000 | 112.4 |
1296518400000 | 114.28 |
1296604800000 | 114.38 |
1296691200000 | 114.16 |
1296777600000 | 114.4 |
1297036800000 | 114.92 |
1297123200000 | 115.43 |
1297209600000 | 115.25 |
1297296000000 | 114.6 |
1297382400000 | 114.89 |
1297641600000 | 114.93 |
1297728000000 | 114.96 |
1297814400000 | 115.6 |
1297900800000 | 116 |
1297987200000 | 116.6 |
1298246400000 | 116.14 |
1298332800000 | 114.5 |
1298419200000 | 113.52 |
1298505600000 | 113.56 |
1298592000000 | 114.61 |
1298851200000 | 115.53 |
1298937600000 | 114.64 |
1299024000000 | 114.69 |
1299110400000 | 116.14 |
1299196800000 | 115.92 |
1299456000000 | 115.2 |
1299542400000 | 115.36 |
1299628800000 | 115.4 |
1299715200000 | 113.58 |
1299801600000 | 113.42 |
1300060800000 | 112.88 |
1300147200000 | 110.82 |
1300233600000 | 109.06 |
1300320000000 | 110.57 |
1300406400000 | 111.45 |
1300665600000 | 113.15 |
1300752000000 | 113.08 |
1300838400000 | 113.09 |
1300924800000 | 114.35 |
1301011200000 | 114.32 |
1301270400000 | 114.05 |
1301356800000 | 114.36 |
1301443200000 | 115.2 |
1301529600000 | 115.17 |
1301616000000 | 116.05 |
1301875200000 | 116.66 |
1301961600000 | 116.54 |
1302048000000 | 117.48 |
1302134400000 | 116.84 |
1302220800000 | 117.25 |
1302480000000 | 117.34 |
1302566400000 | 116.23 |
1302652800000 | 116.81 |
1302739200000 | 116.52 |
1302825600000 | 116.73 |
1303084800000 | 114.8 |
1303171200000 | 115.73 |
1303257600000 | 118.22 |
1303344000000 | 118.87 |
1303430400000 | 118.73 |
1303689600000 | 118.6 |
1303776000000 | 119.54 |
1303862400000 | 120.04 |
1303948800000 | 121.17 |
1304035200000 | 121.22 |
1304294400000 | 121.65 |
1304380800000 | 120.86 |
1304467200000 | 120.1 |
1304553600000 | 118.86 |
1304640000000 | 119.48 |
1304899200000 | 118.75 |
1304985600000 | 119.88 |
1305072000000 | 119.49 |
1305158400000 | 119.23 |
1305244800000 | 118.68 |
1305504000000 | 118.34 |
1305590400000 | 117.52 |
1305676800000 | 118.38 |
1305763200000 | 119 |
1305849600000 | 118.05 |
1306108800000 | 116.1 |
1306195200000 | 116.35 |
1306281600000 | 116.62 |
1306368000000 | 116.87 |
1306454400000 | 117.86 |
1306713600000 | 117.92 |
1306800000000 | 119.29 |
1306886400000 | 117.62 |
1306972800000 | 116.87 |
1307059200000 | 116.34 |
1307318400000 | 115.9 |
1307404800000 | 116.18 |
1307491200000 | 114.99 |
1307577600000 | 115.65 |
1307664000000 | 113.69 |
1307923200000 | 113.98 |
1308009600000 | 115.51 |
1308096000000 | 113.46 |
1308182400000 | 112.51 |
1308268800000 | 113.1 |
1308528000000 | 113.27 |
1308614400000 | 115.15 |
1308700800000 | 114.52 |
1308787200000 | 113.05 |
1308873600000 | 112.41 |
1309132800000 | 113.32 |
1309219200000 | 114.62 |
1309305600000 | 116.09 |
1309392000000 | 117.67 |
1309478400000 | 118.9 |
1309737600000 | 119.26 |
1309824000000 | 119.13 |
1309910400000 | 118.67 |
1309996800000 | 119.83 |
1310083200000 | 118.76 |
1310342400000 | 116.32 |
1310428800000 | 115.66 |
1310515200000 | 116.83 |
1310601600000 | 115.95 |
1310688000000 | 116.21 |
1310947200000 | 114.69 |
1311033600000 | 116.6 |
1311120000000 | 116.79 |
1311206400000 | 118.52 |
1311292800000 | 119.02 |
1311552000000 | 118.56 |
1311638400000 | 118.6 |
1311724800000 | 116.22 |
1311811200000 | 115.8 |
1311897600000 | 115.26 |
1312156800000 | 113.74 |
1312243200000 | 111.47 |
1312329600000 | 111.51 |
1312416000000 | 106.99 |
1312502400000 | 106.07 |
1312761600000 | 100.86 |
1312848000000 | 103.7 |
1312934400000 | 100.18 |
1313020800000 | 104.04 |
1313107200000 | 105.69 |
1313366400000 | 107.31 |
1313452800000 | 106.65 |
1313539200000 | 106.66 |
1313625600000 | 101.54 |
1313712000000 | 100.45 |
1313971200000 | 101 |
1314057600000 | 103.3 |
1314144000000 | 104.39 |
1314230400000 | 102.53 |
1314316800000 | 103.32 |
1314576000000 | 105.93 |
1314662400000 | 106.22 |
1314748800000 | 107.74 |
1314835200000 | 106.95 |
1314921600000 | 104.5 |
1315180800000 | 102.55 |
1315267200000 | 101.85 |
1315353600000 | 104.73 |
1315440000000 | 104.54 |
1315526400000 | 101.22 |
1315785600000 | 100.41 |
1315872000000 | 101.36 |
1315958400000 | 102.7 |
1316044800000 | 105.05 |
1316131200000 | 105.41 |
1316390400000 | 103.61 |
1316476800000 | 104.72 |
1316563200000 | 102.47 |
1316649600000 | 98.28 |
1316736000000 | 98.94 |
1316995200000 | 100.4 |
1317081600000 | 103.46 |
1317168000000 | 102 |
1317254400000 | 102.52 |
1317340800000 | 100.11 |
1317600000000 | 97.65 |
1317686400000 | 97.59 |
1317772800000 | 99.73 |
1317859200000 | 102.07 |
1317945600000 | 102.76 |
1318204800000 | 105.53 |
1318291200000 | 105.35 |
1318377600000 | 106.87 |
1318464000000 | 106.24 |
1318550400000 | 108.06 |
1318809600000 | 106.38 |
1318896000000 | 106.82 |
1318982400000 | 106.87 |
1319068800000 | 105.88 |
1319155200000 | 108.59 |
1319414400000 | 109.82 |
1319500800000 | 108.49 |
1319587200000 | 108.65 |
1319673600000 | 113.03 |
1319760000000 | 113.2 |
1320019200000 | 110.39 |
1320105600000 | 106.44 |
1320192000000 | 108.05 |
1320278400000 | 109.89 |
1320364800000 | 109.36 |
1320624000000 | 109.49 |
1320710400000 | 110.65 |
1320796800000 | 107.34 |
1320883200000 | 107.6 |
1320969600000 | 110.33 |
1321228800000 | 109.24 |
1321315200000 | 109.09 |
1321401600000 | 108.1 |
1321488000000 | 106.62 |
1321574400000 | 106.1 |
1321833600000 | 103.44 |
1321920000000 | 103.33 |
1322006400000 | 101.12 |
1322092800000 | 100.87 |
1322179200000 | 100.74 |
1322438400000 | 104.12 |
1322524800000 | 104.51 |
1322611200000 | 108.74 |
1322697600000 | 108.63 |
1322784000000 | 108.67 |
1323043200000 | 109.63 |
1323129600000 | 109.12 |
1323216000000 | 109.48 |
1323302400000 | 107.54 |
1323388800000 | 108.89 |
1323648000000 | 107.06 |
1323734400000 | 106.22 |
1323820800000 | 104.27 |
1323907200000 | 104.86 |
1323993600000 | 104.89 |
1324252800000 | 104.26 |
1324339200000 | 106.91 |
1324425600000 | 106.01 |
1324512000000 | 106.77 |
1324598400000 | 107.64 |
1324857600000 | 107.64 |
1324944000000 | 107.79 |
1325030400000 | 106.6 |
1325116800000 | 107.44 |
1325203200000 | 107.81 |
1325462400000 | 108.17 |
1325548800000 | 109.8 |
1325635200000 | 109.27 |
1325721600000 | 108.77 |
1325808000000 | 108.47 |
1326067200000 | 108.76 |
1326153600000 | 110.02 |
1326240000000 | 109.52 |
1326326400000 | 110.02 |
1326412800000 | 109.13 |
1326672000000 | 109.5 |
1326758400000 | 110.44 |
1326844800000 | 111.36 |
1326931200000 | 112.26 |
1327017600000 | 112.33 |
1327276800000 | 112.74 |
1327363200000 | 112.59 |
1327449600000 | 112.76 |
1327536000000 | 113.65 |
1327622400000 | 113.05 |
1327881600000 | 112.48 |
1327968000000 | 112.84 |
1328054400000 | 114.75 |
1328140800000 | 114.88 |
1328227200000 | 116.28 |
1328486400000 | 115.83 |
1328572800000 | 116.5 |
1328659200000 | 116.43 |
1328745600000 | 116.88 |
1328832000000 | 115.75 |
1329091200000 | 116.48 |
1329177600000 | 116.2 |
1329264000000 | 116.11 |
1329350400000 | 116.55 |
1329436800000 | 117.3 |
1329696000000 | 118.1 |
1329782400000 | 117.63 |
1329868800000 | 117.18 |
1329955200000 | 117.74 |
1330041600000 | 118.59 |
1330300800000 | 118.42 |
1330387200000 | 118.8 |
1330473600000 | 118.41 |
1330560000000 | 118.99 |
1330646400000 | 118.35 |
1330905600000 | 118.15 |
1330992000000 | 115.4 |
1331078400000 | 116.13 |
1331164800000 | 118.19 |
1331251200000 | 118.32 |
1331510400000 | 118.25 |
1331596800000 | 119.97 |
1331683200000 | 119.74 |
1331769600000 | 120.44 |
1331856000000 | 121.03 |
1332115200000 | 121.27 |
1332201600000 | 120.36 |
1332288000000 | 120.24 |
1332374400000 | 119.48 |
1332460800000 | 119.88 |
1332720000000 | 121.74 |
1332806400000 | 121.45 |
1332892800000 | 120.65 |
1332979200000 | 120.12 |
1333065600000 | 120.97 |
1333324800000 | 122.19 |
1333411200000 | 121.65 |
1333497600000 | 119.15 |
1333584000000 | 119.17 |
1333670400000 | 119.17 |
1333929600000 | 118.36 |
1334016000000 | 116.23 |
1334102400000 | 117.3 |
1334188800000 | 119.13 |
1334275200000 | 117.62 |
1334534400000 | 117.9 |
1334620800000 | 119.83 |
1334707200000 | 119.4 |
1334793600000 | 118.81 |
1334880000000 | 119.45 |
1335139200000 | 117.39 |
1335225600000 | 118.19 |
1335312000000 | 119.29 |
1335398400000 | 119.95 |
1335484800000 | 120.37 |
1335744000000 | 119.76 |
1335830400000 | 120.26 |
1335916800000 | 120 |
1336003200000 | 119.69 |
1336089600000 | 117.46 |
1336348800000 | 117.18 |
1336435200000 | 115.86 |
1336521600000 | 115.09 |
1336608000000 | 115.32 |
1336694400000 | 115.64 |
1336953600000 | 114.02 |
1337040000000 | 113.6 |
1337126400000 | 112.74 |
1337212800000 | 111.01 |
1337299200000 | 109.74 |
1337558400000 | 111.13 |
1337644800000 | 112 |
1337731200000 | 110.47 |
1337817600000 | 110.88 |
1337904000000 | 110.61 |
1338163200000 | 110.76 |
1338249600000 | 111.85 |
1338336000000 | 109.66 |
1338422400000 | 109.16 |
1338508800000 | 106.52 |
1338768000000 | 106.66 |
1338854400000 | 107.15 |
1338940800000 | 109.51 |
1339027200000 | 110.39 |
1339113600000 | 110.25 |
1339372800000 | 109.83 |
1339459200000 | 110.63 |
1339545600000 | 110.39 |
1339632000000 | 110.57 |
1339718400000 | 111.63 |
1339977600000 | 112.03 |
1340064000000 | 113.91 |
1340150400000 | 114.02 |
1340236800000 | 111.84 |
1340323200000 | 111.64 |
1340582400000 | 109.76 |
1340668800000 | 110.09 |
1340755200000 | 111.05 |
1340841600000 | 110.34 |
1340928000000 | 114.03 |
1341187200000 | 114.26 |
1341273600000 | 115.27 |
1341360000000 | 115.05 |
1341446400000 | 114.5 |
1341532800000 | 113.04 |
1341792000000 | 112.77 |
1341878400000 | 112.42 |
1341964800000 | 112.21 |
1342051200000 | 111.24 |
1342137600000 | 113.14 |
1342396800000 | 112.97 |
1342483200000 | 113.38 |
1342569600000 | 114.89 |
1342656000000 | 115.93 |
1342742400000 | 114.24 |
1343001600000 | 112.3 |
1343088000000 | 111.39 |
1343174400000 | 111.62 |
1343260800000 | 114.45 |
1343347200000 | 116.55 |
1343606400000 | 116.59 |
1343692800000 | 115.71 |
1343779200000 | 115.7 |
1343865600000 | 114.4 |
1343952000000 | 117.06 |
1344211200000 | 117.45 |
1344297600000 | 118.11 |
1344384000000 | 118.01 |
1344470400000 | 117.96 |
1344556800000 | 118.13 |
1344816000000 | 117.9 |
1344902400000 | 118.09 |
1344988800000 | 118.21 |
1345075200000 | 118.92 |
1345161600000 | 119.16 |
1345420800000 | 119.04 |
1345507200000 | 119.34 |
1345593600000 | 118.61 |
1345680000000 | 118.33 |
1345766400000 | 118.7 |
1346025600000 | 118.8 |
1346112000000 | 118.6 |
1346198400000 | 118.66 |
1346284800000 | 117.62 |
1346371200000 | 118.39 |
1346630400000 | 118.66 |
1346716800000 | 117.9 |
1346803200000 | 117.87 |
1346889600000 | 120.34 |
1346976000000 | 120.81 |
1347235200000 | 120.36 |
1347321600000 | 120.82 |
1347408000000 | 120.91 |
1347494400000 | 121.86 |
1347580800000 | 123.4 |
1347840000000 | 123.05 |
1347926400000 | 122.6 |
1348012800000 | 122.79 |
1348099200000 | 122.27 |
1348185600000 | 122.51 |
1348444800000 | 122.06 |
1348531200000 | 121.83 |
1348617600000 | 120.24 |
1348704000000 | 121.06 |
1348790400000 | 120.42 |
1349049600000 | 121.33 |
1349136000000 | 121.37 |
1349222400000 | 121.36 |
1349308800000 | 122.3 |
1349395200000 | 122.95 |
1349654400000 | 122.08 |
1349740800000 | 120.7 |
1349827200000 | 119.91 |
1349913600000 | 120.44 |
1350000000000 | 120.21 |
1350259200000 | 120.95 |
1350345600000 | 122.63 |
1350432000000 | 122.87 |
1350518400000 | 122.68 |
1350604800000 | 121.01 |
1350864000000 | 120.85 |
1350950400000 | 119.1 |
1351036800000 | 119.04 |
1351123200000 | 119.49 |
1351209600000 | 119.42 |
1351468800000 | 119.23 |
1351555200000 | 119.8 |
1351641600000 | 119.29 |
1351728000000 | 120.8 |
1351814400000 | 120.25 |
1352073600000 | 120 |
1352160000000 | 120.72 |
1352246400000 | 118.62 |
1352332800000 | 117.65 |
1352419200000 | 117.81 |
1352678400000 | 117.84 |
1352764800000 | 117.74 |
1352851200000 | 116.32 |
1352937600000 | 115.89 |
1353024000000 | 115.7 |
1353283200000 | 118.03 |
1353369600000 | 118.19 |
1353456000000 | 118.62 |
1353542400000 | 119.23 |
1353628800000 | 120.68 |
1353888000000 | 120.47 |
1353974400000 | 120.27 |
1354060800000 | 120.83 |
1354147200000 | 121.74 |
1354233600000 | 121.57 |
1354492800000 | 121.65 |
1354579200000 | 121.74 |
1354665600000 | 121.97 |
1354752000000 | 122.2 |
1354838400000 | 122.28 |
1355097600000 | 122.61 |
1355184000000 | 123.52 |
1355270400000 | 123.44 |
1355356800000 | 122.94 |
1355443200000 | 122.66 |
1355702400000 | 123.43 |
1355788800000 | 124.69 |
1355875200000 | 124.77 |
1355961600000 | 124.73 |
1356048000000 | 123.81 |
1356307200000 | 123.72 |
1356393600000 | 122.7 |
1356480000000 | 121.82 |
1356566400000 | 123.22 |
1356652800000 | 122.25 |
1356912000000 | 123.33 |
1357084800000 | 126.09 |
1357171200000 | 125.68 |
1357257600000 | 125.83 |
1357516800000 | 125.59 |
1357603200000 | 125.1 |
1357689600000 | 125.62 |
1357776000000 | 126.46 |
1357862400000 | 127.01 |
1358121600000 | 127.07 |
1358208000000 | 127.13 |
1358294400000 | 126.95 |
1358380800000 | 127.94 |
1358467200000 | 127.67 |
1358726400000 | 127.86 |
1358812800000 | 128.15 |
1358899200000 | 128.27 |
1358985600000 | 129.11 |
1359072000000 | 130.14 |
1359331200000 | 129.76 |
1359417600000 | 130.36 |
1359504000000 | 130.17 |
1359590400000 | 129.86 |
1359676800000 | 131.37 |
1359936000000 | 129.53 |
1360022400000 | 130.34 |
1360108800000 | 130.16 |
1360195200000 | 129.37 |
1360281600000 | 130.31 |
1360540800000 | 129.53 |
1360627200000 | 130.1 |
1360713600000 | 130.17 |
1360800000000 | 129.87 |
1360886400000 | 129.94 |
1361145600000 | 129.85 |
1361232000000 | 130.96 |
1361318400000 | 130.36 |
1361404800000 | 128.6 |
1361491200000 | 129.59 |
1361750400000 | 128.81 |
1361836800000 | 127.95 |
1361923200000 | 129.39 |
1362009600000 | 129.83 |
1362096000000 | 129.69 |
1362355200000 | 130.11 |
1362441600000 | 131.85 |
1362528000000 | 131.8 |
1362614400000 | 131.97 |
1362700800000 | 131.87 |
1362960000000 | 132.24 |
1363046400000 | 132.41 |
1363132800000 | 132.23 |
1363219200000 | 133.15 |
1363305600000 | 133.17 |
1363564800000 | 132 |
1363651200000 | 131.46 |
1363737600000 | 132.31 |
1363824000000 | 130.93 |
1363910400000 | 131.83 |
1364169600000 | 131.05 |
1364256000000 | 131.95 |
1364342400000 | 131.55 |
1364428800000 | 132.78 |
1364515200000 | 132.77 |
1364774400000 | 132.46 |
1364860800000 | 133.63 |
1364947200000 | 132.65 |
1365033600000 | 132.1 |
1365120000000 | 131.27 |
1365379200000 | 131.82 |
1365465600000 | 132.12 |
1365552000000 | 134 |
1365638400000 | 134.85 |
1365724800000 | 134.21 |
1365984000000 | 131.99 |
1366070400000 | 132.86 |
1366156800000 | 130.96 |
1366243200000 | 130.47 |
1366329600000 | 131.14 |
1366588800000 | 131.18 |
1366675200000 | 132.88 |
1366761600000 | 133.1 |
1366848000000 | 133.71 |
1366934400000 | 133.32 |
1367193600000 | 134.38 |
1367280000000 | 135.03 |
1367366400000 | 134.22 |
1367452800000 | 134.56 |
1367539200000 | 136.1 |
1367798400000 | 135.77 |
1367884800000 | 136.13 |
1367971200000 | 137.31 |
1368057600000 | 136.97 |
1368144000000 | 137.1 |
1368403200000 | 137.07 |
1368489600000 | 138.07 |
1368576000000 | 138.2 |
1368662400000 | 137.81 |
1368748800000 | 138.2 |
1369008000000 | 138.32 |
1369094400000 | 138.96 |
1369180800000 | 138.41 |
1369267200000 | 137.21 |
1369353600000 | 137.04 |
1369612800000 | 137.22 |
1369699200000 | 138.15 |
1369785600000 | 137 |
1369872000000 | 137.88 |
1369958400000 | 135.9 |
1370217600000 | 136.31 |
1370304000000 | 136.21 |
1370390400000 | 134.11 |
1370476800000 | 134.55 |
1370563200000 | 136.14 |
1370822400000 | 136.35 |
1370908800000 | 135.33 |
1370995200000 | 134.72 |
1371081600000 | 135.76 |
1371168000000 | 135.63 |
1371427200000 | 136.57 |
1371513600000 | 137.24 |
1371600000000 | 136.34 |
1371686400000 | 131.83 |
1371772800000 | 131.08 |
1372032000000 | 129.03 |
1372118400000 | 130.36 |
1372204800000 | 131.68 |
1372291200000 | 132.48 |
1372377600000 | 131.74 |
1372636800000 | 132.67 |
1372723200000 | 132.31 |
1372809600000 | 131.76 |
1372896000000 | 132.75 |
1372982400000 | 132.68 |
1373241600000 | 133.73 |
1373328000000 | 134.3 |
1373414400000 | 134.99 |
1373500800000 | 137.16 |
1373587200000 | 137.14 |
1373846400000 | 137.33 |
1373932800000 | 137.25 |
1374019200000 | 137.59 |
1374105600000 | 137.92 |
1374192000000 | 138.51 |
1374451200000 | 138.76 |
1374537600000 | 138.55 |
1374624000000 | 138.79 |
1374710400000 | 138.81 |
1374796800000 | 138.97 |
1375056000000 | 138.81 |
1375142400000 | 138.9 |
1375228800000 | 138.83 |
1375315200000 | 140.37 |
1375401600000 | 140.72 |
1375660800000 | 140.63 |
1375747200000 | 140.38 |
1375833600000 | 139.78 |
1375920000000 | 140.62 |
1376006400000 | 140.58 |
1376265600000 | 140.37 |
1376352000000 | 140.72 |
1376438400000 | 140.48 |
1376524800000 | 138.65 |
1376611200000 | 138.85 |
1376870400000 | 138.62 |
1376956800000 | 138.75 |
1377043200000 | 137.81 |
1377129600000 | 138.78 |
1377216000000 | 139.27 |
1377475200000 | 139.18 |
1377561600000 | 137.12 |
1377648000000 | 136.7 |
1377734400000 | 136.78 |
1377820800000 | 135.83 |
1378080000000 | 136.85 |
1378166400000 | 137.2 |
1378252800000 | 138.22 |
1378339200000 | 138.27 |
1378425600000 | 138.56 |
1378684800000 | 139.6 |
1378771200000 | 141.02 |
1378857600000 | 141.71 |
1378944000000 | 141.55 |
1379030400000 | 141.73 |
1379289600000 | 143.42 |
1379376000000 | 143.55 |
1379462400000 | 144.59 |
1379548800000 | 145.73 |
1379635200000 | 144.95 |
1379894400000 | 144.34 |
1379980800000 | 144.27 |
1380067200000 | 143.77 |
1380153600000 | 143.94 |
1380240000000 | 143.76 |
1380499200000 | 142.95 |
1380585600000 | 143.78 |
1380672000000 | 143.32 |
1380758400000 | 142.48 |
1380844800000 | 142.73 |
1381104000000 | 141.71 |
1381190400000 | 140.36 |
1381276800000 | 139.6 |
1381363200000 | 142.25 |
1381449600000 | 143.25 |
1381708800000 | 143.58 |
1381795200000 | 142.98 |
1381881600000 | 143.98 |
1381968000000 | 144.93 |
1382054400000 | 145.92 |
1382313600000 | 146.37 |
1382400000000 | 147.46 |
1382486400000 | 146.91 |
1382572800000 | 147.4 |
1382659200000 | 147.71 |
1382918400000 | 148.04 |
1383004800000 | 148.55 |
1383091200000 | 148.16 |
1383177600000 | 147.43 |
1383264000000 | 147.04 |
1383523200000 | 147.51 |
1383609600000 | 147.12 |
1383696000000 | 148.01 |
1383782400000 | 146.62 |
1383868800000 | 147.27 |
1384128000000 | 147.8 |
1384214400000 | 147.63 |
1384300800000 | 147.87 |
1384387200000 | 148.93 |
1384473600000 | 149.76 |
1384732800000 | 150.12 |
1384819200000 | 149.67 |
1384905600000 | 149.14 |
1384992000000 | 149.46 |
1385078400000 | 150.29 |
1385337600000 | 150.48 |
1385424000000 | 150.37 |
1385510400000 | 151.02 |
1385596800000 | 151.27 |
1385683200000 | 151.32 |
1385942400000 | 150.73 |
1386028800000 | 149.66 |
1386115200000 | 148.73 |
1386201600000 | 148.53 |
1386288000000 | 150.03 |
1386547200000 | 150.24 |
1386633600000 | 149.72 |
1386720000000 | 148.39 |
1386806400000 | 147.06 |
1386892800000 | 147.18 |
1387152000000 | 148.51 |
1387238400000 | 147.85 |
1387324800000 | 150.05 |
1387411200000 | 150.88 |
1387497600000 | 151.72 |
1387756800000 | 152.79 |
1387843200000 | 153.04 |
1387929600000 | 153.04 |
1388016000000 | 153.68 |
1388102400000 | 154.61 |
1388361600000 | 155 |
1388448000000 | 155.38 |
1388620800000 | 153.64 |
1388707200000 | 153.84 |
1388966400000 | 153.1 |
1389052800000 | 153.64 |
1389139200000 | 153.55 |
1389225600000 | 153.3 |
1389312000000 | 154.21 |
1389571200000 | 153.19 |
1389657600000 | 154.18 |
1389744000000 | 154.64 |
1389830400000 | 154.35 |
1389916800000 | 154.2 |
1390176000000 | 154.32 |
1390262400000 | 154.39 |
1390348800000 | 154.5 |
1390435200000 | 153.57 |
1390521600000 | 150.51 |
1390780800000 | 149.26 |
1390867200000 | 149.84 |
1390953600000 | 148.71 |
1391040000000 | 149.33 |
1391126400000 | 148.31 |
1391385600000 | 145.91 |
1391472000000 | 145.95 |
1391558400000 | 146.01 |
1391644800000 | 148.3 |
1391731200000 | 149.79 |
1391990400000 | 150.17 |
1392076800000 | 151.91 |
1392163200000 | 152.01 |
1392249600000 | 152.88 |
1392336000000 | 153.75 |
1392595200000 | 154.03 |
1392681600000 | 154.24 |
1392768000000 | 153.84 |
1392854400000 | 154.32 |
1392940800000 | 154.64 |
1393200000000 | 155.67 |
1393286400000 | 155.84 |
1393372800000 | 155.54 |
1393459200000 | 155.81 |
1393545600000 | 156.81 |
1393804800000 | 154.66 |
1393891200000 | 156.99 |
1393977600000 | 156.82 |
1394064000000 | 157.4 |
1394150400000 | 156.76 |
1394409600000 | 156.44 |
1394496000000 | 156.05 |
1394582400000 | 155.59 |
1394668800000 | 154.02 |
1394755200000 | 153.34 |
1395014400000 | 155.02 |
1395100800000 | 155.99 |
1395187200000 | 155.52 |
1395273600000 | 155.28 |
1395360000000 | 154.78 |
1395619200000 | 153.91 |
1395705600000 | 155.04 |
1395792000000 | 155.16 |
1395878400000 | 154.96 |
1395964800000 | 155.68 |
1396224000000 | 156.78 |
1396310400000 | 157.55 |
1396396800000 | 157.72 |
1396483200000 | 157.39 |
1396569600000 | 156.39 |
1396828800000 | 154.99 |
1396915200000 | 155.49 |
1397001600000 | 156.9 |
1397088000000 | 154.9 |
1397174400000 | 153.25 |
1397433600000 | 154.11 |
1397520000000 | 154.22 |
1397606400000 | 155.53 |
1397692800000 | 155.83 |
1397779200000 | 155.84 |
1398038400000 | 156.1 |
1398124800000 | 157.28 |
1398211200000 | 156.64 |
1398297600000 | 156.8 |
1398384000000 | 155.72 |
1398643200000 | 156.42 |
1398729600000 | 157.12 |
1398816000000 | 157.73 |
1398902400000 | 157.86 |
1398988800000 | 157.5 |
1399248000000 | 157.47 |
1399334400000 | 156.81 |
1399420800000 | 157.09 |
1399507200000 | 157.26 |
1399593600000 | 157.12 |
1399852800000 | 158.54 |
1399939200000 | 158.7 |
1400025600000 | 158.3 |
1400112000000 | 157.27 |
1400198400000 | 157.74 |
1400457600000 | 157.81 |
1400544000000 | 156.88 |
1400630400000 | 157.82 |
1400716800000 | 158.12 |
1400803200000 | 158.48 |
1401062400000 | 158.79 |
1401148800000 | 159.26 |
1401235200000 | 158.85 |
1401321600000 | 159.65 |
1401408000000 | 160.07 |
1401667200000 | 160.27 |
1401753600000 | 160.03 |
1401840000000 | 160.07 |
1401926400000 | 160.5 |
1402012800000 | 161.3 |
1402272000000 | 161.43 |
1402358400000 | 161.28 |
1402444800000 | 160.75 |
1402531200000 | 160.14 |
1402617600000 | 160.32 |
1402876800000 | 160.48 |
1402963200000 | 160.77 |
1403049600000 | 161.51 |
1403136000000 | 162.19 |
1403222400000 | 162.13 |
1403481600000 | 161.74 |
1403568000000 | 160.97 |
1403654400000 | 160.91 |
1403740800000 | 160.74 |
1403827200000 | 161.37 |
1404086400000 | 161.54 |
1404172800000 | 162.47 |
1404259200000 | 162.75 |
1404345600000 | 163.74 |
1404432000000 | 163.69 |
1404691200000 | 162.85 |
1404777600000 | 161.81 |
1404864000000 | 162.29 |
1404950400000 | 161.14 |
1405036800000 | 161.38 |
1405296000000 | 162.46 |
1405382400000 | 161.72 |
1405468800000 | 162.96 |
1405555200000 | 161.62 |
1405641600000 | 162.4 |
1405900800000 | 161.93 |
1405987200000 | 162.96 |
1406073600000 | 163.26 |
1406160000000 | 163.23 |
1406246400000 | 162.22 |
1406505600000 | 162.2 |
1406592000000 | 161.64 |
1406678400000 | 161.34 |
1406764800000 | 158.86 |
1406851200000 | 157.99 |
1407110400000 | 158.32 |
1407196800000 | 157.67 |
1407283200000 | 157.19 |
1407369600000 | 156.02 |
1407456000000 | 156.71 |
1407715200000 | 157.86 |
1407801600000 | 157.5 |
1407888000000 | 158.39 |
1407974400000 | 159.02 |
1408060800000 | 158.78 |
1408320000000 | 160.19 |
1408406400000 | 161.07 |
1408492800000 | 161.31 |
1408579200000 | 161.9 |
1408665600000 | 161.42 |
1408924800000 | 162.19 |
1409011200000 | 162.64 |
1409097600000 | 162.72 |
1409184000000 | 162.26 |
1409270400000 | 162.53 |
1409529600000 | 162.54 |
1409616000000 | 162.39 |
1409702400000 | 162.99 |
1409788800000 | 162.81 |
1409875200000 | 162.71 |
1410134400000 | 162.17 |
1410220800000 | 161.38 |
1410307200000 | 161.51 |
1410393600000 | 161.55 |
1410480000000 | 161.03 |
1410739200000 | 161.06 |
1410825600000 | 161.58 |
1410912000000 | 161.82 |
1410998400000 | 162.74 |
1411084800000 | 162.06 |
1411344000000 | 161.07 |
1411430400000 | 159.93 |
1411516800000 | 161.01 |
1411603200000 | 158.67 |
1411689600000 | 159.18 |
1411948800000 | 158.79 |
1412035200000 | 158.53 |
1412121600000 | 156.7 |
1412208000000 | 155.92 |
1412294400000 | 156.89 |
1412553600000 | 157.01 |
1412640000000 | 155.18 |
1412726400000 | 156.53 |
1412812800000 | 155.04 |
1412899200000 | 152.37 |
1413158400000 | 151.05 |
1413244800000 | 151.23 |
1413331200000 | 149.5 |
1413417600000 | 149.58 |
1413504000000 | 152.14 |
1413763200000 | 152.51 |
1413849600000 | 155.01 |
1413936000000 | 154.25 |
1414022400000 | 155.58 |
1414108800000 | 156.32 |
1414368000000 | 156.42 |
1414454400000 | 158.2 |
1414540800000 | 158.53 |
1414627200000 | 158.98 |
1414713600000 | 160.49 |
1414972800000 | 159.67 |
1415059200000 | 159.57 |
1415145600000 | 160.56 |
1415232000000 | 160.79 |
1415318400000 | 160.37 |
1415577600000 | 161.48 |
1415664000000 | 161.78 |
1415750400000 | 161.71 |
1415836800000 | 161.96 |
1415923200000 | 161.86 |
1416182400000 | 162.06 |
1416268800000 | 163.16 |
1416355200000 | 162.92 |
1416441600000 | 163.12 |
1416528000000 | 164.1 |
1416787200000 | 164.64 |
1416873600000 | 164.79 |
1416960000000 | 165.47 |
1417046400000 | 165.49 |
1417132800000 | 165.71 |
1417392000000 | 164.89 |
1417478400000 | 165.54 |
1417564800000 | 165.93 |
1417651200000 | 165.42 |
1417737600000 | 165.65 |
1417996800000 | 164.49 |
1418083200000 | 163.95 |
1418169600000 | 162.07 |
1418256000000 | 162.67 |
1418342400000 | 160.13 |
1418601600000 | 158.4 |
1418688000000 | 158.85 |
1418774400000 | 160.1 |
1418860800000 | 164.03 |
1418947200000 | 164.19 |
1419206400000 | 165.29 |
1419292800000 | 165.23 |
1419379200000 | 165.31 |
1419465600000 | 165.31 |
1419552000000 | 165.48 |
1419811200000 | 165.63 |
1419897600000 | 164.5 |
1419984000000 | 163.61 |
1420156800000 | 162.59 |
1420416000000 | 159.47 |
1420502400000 | 157.82 |
1420588800000 | 158.93 |
1420675200000 | 162.07 |
1420761600000 | 161 |
1421020800000 | 160.81 |
1421107200000 | 161.2 |
1421193600000 | 159.96 |
1421280000000 | 159.8 |
1421366400000 | 161.17 |
1421625600000 | 161.93 |
1421712000000 | 162.13 |
1421798400000 | 162.86 |
1421884800000 | 164.25 |
1421971200000 | 163.79 |
1422230400000 | 164.24 |
1422316800000 | 163.39 |
1422403200000 | 161.97 |
1422489600000 | 162.36 |
1422576000000 | 160.07 |
1422835200000 | 161.6 |
1422921600000 | 163.6 |
1423008000000 | 163.63 |
1423094400000 | 164.89 |
1423180800000 | 163.91 |
1423440000000 | 162.89 |
1423526400000 | 164.39 |
1423612800000 | 164.04 |
1423699200000 | 165.92 |
1423785600000 | 166.57 |
1424044800000 | 166.34 |
1424131200000 | 166.61 |
1424217600000 | 167.04 |
1424304000000 | 167.46 |
1424390400000 | 168.44 |
1424649600000 | 168.81 |
1424736000000 | 169.3 |
1424822400000 | 169.61 |
1424908800000 | 169.27 |
1424995200000 | 169.23 |
1425254400000 | 169.89 |
1425340800000 | 168.56 |
1425427200000 | 168.02 |
1425513600000 | 168.44 |
1425600000000 | 166.19 |
1425859200000 | 166.41 |
1425945600000 | 163.44 |
1426032000000 | 163.06 |
1426118400000 | 164.52 |
1426204800000 | 163.56 |
1426464000000 | 166.05 |
1426550400000 | 165.33 |
1426636800000 | 166.75 |
1426723200000 | 166.73 |
1426809600000 | 169.14 |
1427068800000 | 169.02 |
1427155200000 | 168.55 |
1427241600000 | 166.31 |
1427328000000 | 165.25 |
1427414400000 | 166.01 |
1427673600000 | 167.19 |
1427760000000 | 165.64 |
1427846400000 | 165.28 |
1427932800000 | 166.19 |
1428019200000 | 166.22 |
1428278400000 | 167.52 |
1428364800000 | 167.63 |
1428451200000 | 168.1 |
1428537600000 | 168.54 |
1428624000000 | 169.82 |
1428883200000 | 168.85 |
1428969600000 | 169.34 |
1429056000000 | 169.56 |
1429142400000 | 169.75 |
1429228800000 | 167.95 |
1429488000000 | 169.3 |
1429574400000 | 169.79 |
1429660800000 | 170.13 |
1429747200000 | 170.03 |
1429833600000 | 170.03 |
1430092800000 | 170.31 |
1430179200000 | 170.14 |
1430265600000 | 169.06 |
1430352000000 | 167.91 |
1430438400000 | 169.15 |
1430697600000 | 169.65 |
1430784000000 | 167.7 |
1430870400000 | 167.86 |
1430956800000 | 167.57 |
1431043200000 | 170.26 |
1431302400000 | 169.56 |
1431388800000 | 168.91 |
1431475200000 | 169.31 |
1431561600000 | 170.89 |
1431648000000 | 171.47 |
1431907200000 | 171.47 |
1431993600000 | 171.14 |
1432080000000 | 171 |
1432166400000 | 171.44 |
1432252800000 | 170.45 |
1432512000000 | 170.45 |
1432598400000 | 168.28 |
1432684800000 | 169.78 |
1432771200000 | 169.5 |
1432857600000 | 167.93 |
1433116800000 | 167.8 |
1433203200000 | 167.98 |
1433289600000 | 168.99 |
1433376000000 | 167.5 |
1433462400000 | 165.85 |
1433721600000 | 164.98 |
1433808000000 | 164.92 |
1433894400000 | 167.44 |
1433980800000 | 167.83 |
1434067200000 | 166.69 |
1434326400000 | 165.35 |
1434412800000 | 166.29 |
1434499200000 | 166.29 |
1434585600000 | 168.25 |
1434672000000 | 167.38 |
1434931200000 | 169.47 |
1435017600000 | 169.08 |
1435104000000 | 167.88 |
1435190400000 | 167.62 |
1435276800000 | 167.2 |
1435536000000 | 163.43 |
1435622400000 | 163 |
1435708800000 | 164.35 |
1435795200000 | 163.83 |
1435881600000 | 163.51 |
1436140800000 | 162.34 |
1436227200000 | 161.6 |
1436313600000 | 160.27 |
1436400000000 | 161.39 |
1436486400000 | 164.28 |
1436745600000 | 165.56 |
1436832000000 | 166.26 |
1436918400000 | 166.23 |
1437004800000 | 167.17 |
1437091200000 | 166.68 |
1437350400000 | 166.93 |
1437436800000 | 166.07 |
1437523200000 | 165.39 |
1437609600000 | 164.9 |
1437696000000 | 162.79 |
1437955200000 | 161.94 |
1438041600000 | 163.7 |
1438128000000 | 164.98 |
1438214400000 | 164.81 |
1438300800000 | 165.74 |
1438560000000 | 165.61 |
1438646400000 | 165.5 |
1438732800000 | 166.27 |
1438819200000 | 164.65 |
1438905600000 | 164.26 |
1439164800000 | 166.06 |
1439251200000 | 164.18 |
1439337600000 | 163.21 |
1439424000000 | 163.21 |
1439510400000 | 163.55 |
1439769600000 | 164.05 |
1439856000000 | 163.94 |
1439942400000 | 162.31 |
1440028800000 | 159.6 |
1440115200000 | 155.53 |
1440374400000 | 150.42 |
1440460800000 | 150.31 |
1440547200000 | 152.98 |
1440633600000 | 155.52 |
1440720000000 | 155.77 |
1440979200000 | 154.53 |
1441065600000 | 150.89 |
1441152000000 | 152.56 |
1441238400000 | 153.49 |
1441324800000 | 150.84 |
1441584000000 | 151.18 |
1441670400000 | 154.4 |
1441756800000 | 153.74 |
1441843200000 | 153.84 |
1441929600000 | 153.99 |
1442188800000 | 153.29 |
1442275200000 | 154.68 |
1442361600000 | 156.94 |
1442448000000 | 156.67 |
1442534400000 | 154.57 |
1442793600000 | 154.67 |
1442880000000 | 151.76 |
1442966400000 | 151.66 |
1443052800000 | 150.8 |
1443139200000 | 151.76 |
1443398400000 | 149.08 |
1443484800000 | 149 |
1443571200000 | 151.91 |
1443657600000 | 151.95 |
1443744000000 | 153.6 |
1444003200000 | 156.51 |
1444089600000 | 156.45 |
1444176000000 | 157.23 |
1444262400000 | 158.61 |
1444348800000 | 159.49 |
1444608000000 | 159.85 |
1444694400000 | 158.63 |
1444780800000 | 157.83 |
1444867200000 | 159.52 |
1444953600000 | 160.15 |
1445212800000 | 160.27 |
1445299200000 | 160.22 |
1445385600000 | 159.86 |
1445472000000 | 161.78 |
1445558400000 | 162.92 |
1445817600000 | 162.74 |
1445904000000 | 162.32 |
1445990400000 | 163.79 |
1446076800000 | 163.04 |
1446163200000 | 162.63 |
1446422400000 | 163.4 |
1446508800000 | 163.26 |
1446595200000 | 162.55 |
1446681600000 | 162.29 |
1446768000000 | 161.41 |
1447027200000 | 160.06 |
1447113600000 | 159.93 |
1447200000000 | 160.1 |
1447286400000 | 158.34 |
1447372800000 | 156.16 |
1447632000000 | 157.51 |
1447718400000 | 158.62 |
1447804800000 | 159.6 |
1447891200000 | 160.26 |
1447977600000 | 161.07 |
1448236800000 | 160.67 |
1448323200000 | 159.91 |
1448409600000 | 160.86 |
1448496000000 | 161.3 |
1448582400000 | 161.1 |
1448841600000 | 160.74 |
1448928000000 | 161.8 |
1449014400000 | 160.97 |
1449100800000 | 158.99 |
1449187200000 | 161.24 |
1449446400000 | 160.96 |
1449532800000 | 159.35 |
1449619200000 | 158.54 |
1449705600000 | 158.41 |
1449792000000 | 155.99 |
1450051200000 | 155.85 |
1450137600000 | 157.45 |
1450224000000 | 159.23 |
1450310400000 | 157.49 |
1450396800000 | 155.53 |
1450656000000 | 156.23 |
1450742400000 | 157.3 |
1450828800000 | 159.09 |
1450915200000 | 159.41 |
1451001600000 | 159.41 |
1451260800000 | 159.1 |
1451347200000 | 160.82 |
1451433600000 | 159.93 |
1451520000000 | 158.34 |
1451865600000 | 155 |
1451952000000 | 154.95 |
1452038400000 | 153.27 |
1452124800000 | 150.46 |
1452211200000 | 148.98 |
1452470400000 | 148.79 |
1452556800000 | 150.44 |
1452643200000 | 148.16 |
1452729600000 | 148.61 |
1452816000000 | 145.91 |
1453075200000 | 145.52 |
1453161600000 | 146.51 |
1453248000000 | 144.5 |
1453334400000 | 145.48 |
1453420800000 | 148.24 |
1453680000000 | 146.88 |
1453766400000 | 148.27 |
1453852800000 | 147.87 |
1453939200000 | 147.15 |
1454025600000 | 150.23 |
1454284800000 | 150.9 |
1454371200000 | 148.22 |
1454457600000 | 148.67 |
1454544000000 | 149.43 |
1454630400000 | 146.68 |
1454889600000 | 143.53 |
1454976000000 | 143.89 |
1455062400000 | 144.3 |
1455148800000 | 142.42 |
1455235200000 | 144.62 |
1455494400000 | 145.93 |
1455580800000 | 147.52 |
1455667200000 | 150.42 |
1455753600000 | 150.37 |
1455840000000 | 150.3 |
1456099200000 | 152.07 |
1456185600000 | 150.58 |
1456272000000 | 149.91 |
1456358400000 | 152.01 |
1456444800000 | 152.08 |
1456704000000 | 151.1 |
1456790400000 | 154.04 |
1456876800000 | 154 |
1456963200000 | 154.53 |
1457049600000 | 155.35 |
1457308800000 | 155.56 |
1457395200000 | 154.71 |
1457481600000 | 155.08 |
1457568000000 | 154.77 |
1457654400000 | 157.56 |
1457913600000 | 157.73 |
1458000000000 | 156.86 |
1458086400000 | 157.25 |
1458172800000 | 159.2 |
1458259200000 | 159.97 |
1458518400000 | 159.76 |
1458604800000 | 159.52 |
1458691200000 | 158.75 |
1458777600000 | 157.97 |
1458864000000 | 157.97 |
1459123200000 | 158.39 |
1459209600000 | 159.45 |
1459296000000 | 161.66 |
1459382400000 | 161.2 |
1459468800000 | 160.8 |
1459728000000 | 161.01 |
1459814400000 | 159 |
1459900800000 | 160.28 |
1459987200000 | 158.74 |
1460073600000 | 159.43 |
1460332800000 | 159.51 |
1460419200000 | 160.36 |
1460505600000 | 162.12 |
1460592000000 | 162.05 |
1460678400000 | 161.96 |
1460937600000 | 162.97 |
1461024000000 | 164.28 |
1461110400000 | 164.48 |
1461196800000 | 163.86 |
1461283200000 | 163.72 |
1461542400000 | 163.47 |
1461628800000 | 163.68 |
1461715200000 | 163.97 |
1461801600000 | 163.36 |
1461888000000 | 162.15 |
1462147200000 | 163.14 |
1462233600000 | 161.59 |
1462320000000 | 160.24 |
1462406400000 | 159.86 |
1462492800000 | 159.96 |
1462752000000 | 160.62 |
1462838400000 | 162.15 |
1462924800000 | 160.77 |
1463011200000 | 160.28 |
1463097600000 | 159.24 |
1463356800000 | 160.51 |
1463443200000 | 159.45 |
1463529600000 | 159.61 |
1463616000000 | 158.21 |
1463702400000 | 159.58 |
1463961600000 | 158.95 |
1464048000000 | 161.36 |
1464134400000 | 162.28 |
1464220800000 | 162.73 |
1464307200000 | 163.04 |
1464566400000 | 163.17 |
1464652800000 | 162.78 |
1464739200000 | 162.76 |
1464825600000 | 163.14 |
1464912000000 | 163.51 |
1465171200000 | 164.08 |
1465257600000 | 164.47 |
1465344000000 | 164.92 |
1465430400000 | 163.83 |
1465516800000 | 161.49 |
1465776000000 | 159.59 |
1465862400000 | 157.94 |
1465948800000 | 158.31 |
1466035200000 | 157.88 |
1466121600000 | 158.62 |
1466380800000 | 161.81 |
1466467200000 | 161.9 |
1466553600000 | 162.04 |
1466640000000 | 164.44 |
1466726400000 | 155.92 |
1466985600000 | 151.45 |
1467072000000 | 154.53 |
1467158400000 | 158.1 |
1467244800000 | 159.74 |
1467331200000 | 160.6 |
1467590400000 | 160.35 |
1467676800000 | 158.81 |
1467763200000 | 158.38 |
1467849600000 | 158.96 |
1467936000000 | 161.15 |
1468195200000 | 162.32 |
1468281600000 | 163.71 |
1468368000000 | 164.01 |
1468454400000 | 164.84 |
1468540800000 | 164.47 |
1468800000000 | 164.89 |
1468886400000 | 164.26 |
1468972800000 | 165.65 |
1469059200000 | 165.34 |
1469145600000 | 165.97 |
1469404800000 | 166.16 |
1469491200000 | 166.56 |
1469577600000 | 166.67 |
1469664000000 | 167.23 |
1469750400000 | 168.18 |
1470009600000 | 168.09 |
1470096000000 | 167 |
1470182400000 | 166.78 |
1470268800000 | 166.93 |
1470355200000 | 167.8 |
1470614400000 | 167.53 |
1470700800000 | 168.31 |
1470787200000 | 168.35 |
1470873600000 | 169.57 |
1470960000000 | 169.44 |
1471219200000 | 169.97 |
1471305600000 | 169.31 |
1471392000000 | 168.78 |
1471478400000 | 169.42 |
1471564800000 | 169.25 |
1471824000000 | 169.46 |
1471910400000 | 170.29 |
1471996800000 | 169.35 |
1472083200000 | 168.86 |
1472169600000 | 168.97 |
1472428800000 | 168.54 |
1472515200000 | 168.47 |
1472601600000 | 167.77 |
1472688000000 | 168.25 |
1472774400000 | 169.41 |
1473033600000 | 169.43 |
1473120000000 | 169.76 |
1473206400000 | 169.89 |
1473292800000 | 169.1 |
1473379200000 | 165.3 |
1473638400000 | 166.44 |
1473724800000 | 164.56 |
1473811200000 | 164.45 |
1473897600000 | 165.77 |
1473984000000 | 164.72 |
1474243200000 | 165.49 |
1474329600000 | 165.67 |
1474416000000 | 167 |
1474502400000 | 169.19 |
1474588800000 | 168.01 |
1474848000000 | 166.47 |
1474934400000 | 167.06 |
1475020800000 | 167.47 |
1475107200000 | 166.98 |
1475193600000 | 167.92 |
1475452800000 | 167.46 |
1475539200000 | 167.03 |
1475625600000 | 167.17 |
1475712000000 | 166.67 |
1475798400000 | 165.68 |
1476057600000 | 166.19 |
1476144000000 | 164.05 |
1476230400000 | 163.46 |
1476316800000 | 162.97 |
1476403200000 | 163.47 |
1476662400000 | 162.68 |
1476748800000 | 164.19 |
1476835200000 | 164.29 |
1476921600000 | 163.86 |
1477008000000 | 163.64 |
1477267200000 | 164.1 |
1477353600000 | 162.96 |
1477440000000 | 162.8 |
1477526400000 | 162.48 |
1477612800000 | 161.72 |
1477872000000 | 161.63 |
1477958400000 | 160.69 |
1478044800000 | 160.15 |
1478131200000 | 159.48 |
1478217600000 | 159.17 |
1478476800000 | 162.17 |
1478563200000 | 162.68 |
1478649600000 | 163.76 |
1478736000000 | 163.68 |
1478822400000 | 163.69 |
1479081600000 | 162.82 |
1479168000000 | 163.54 |
1479254400000 | 163.4 |
1479340800000 | 164.54 |
1479427200000 | 163.75 |
1479686400000 | 164.63 |
1479772800000 | 165.08 |
1479859200000 | 164.7 |
1479945600000 | 165.07 |
1480032000000 | 165.97 |
1480291200000 | 164.89 |
1480377600000 | 165.72 |
1480464000000 | 164.77 |
1480550400000 | 163.66 |
1480636800000 | 163.93 |
1480896000000 | 164.85 |
1480982400000 | 165.46 |
1481068800000 | 167.68 |
1481155200000 | 167.66 |
1481241600000 | 168.31 |
1481500800000 | 168.14 |
1481587200000 | 169.64 |
1481673600000 | 168.77 |
1481760000000 | 168.28 |
1481846400000 | 167.88 |
1482105600000 | 168.2 |
1482192000000 | 168.63 |
1482278400000 | 168.38 |
1482364800000 | 168.26 |
1482451200000 | 168.61 |
1482710400000 | 168.61 |
1482796800000 | 169 |
1482883200000 | 167.85 |
1482969600000 | 168.3 |
1483056000000 | 168.04 |
1483315200000 | 168.31 |
1483401600000 | 168.4 |
1483488000000 | 169.62 |
1483574400000 | 170.12 |
1483660800000 | 170.56 |
1483920000000 | 170.34 |
1484006400000 | 170.69 |
1484092800000 | 170.19 |
1484179200000 | 170.61 |
1484265600000 | 171.17 |
1484524800000 | 170.68 |
1484611200000 | 170.56 |
1484697600000 | 170.77 |
1484784000000 | 170.3 |
1484870400000 | 170.55 |
1485129600000 | 170.02 |
1485216000000 | 171.02 |
1485302400000 | 172.4 |
1485388800000 | 171.72 |
1485475200000 | 171.95 |
1485734400000 | 171.1 |
1485820800000 | 171.03 |
1485907200000 | 171.04 |
1485993600000 | 171.05 |
1486080000000 | 172.21 |
1486339200000 | 171.24 |
1486425600000 | 171.42 |
1486512000000 | 172.02 |
1486598400000 | 172.76 |
1486684800000 | 173.14 |
1486944000000 | 174.02 |
1487030400000 | 174.36 |
1487116800000 | 175.57 |
1487203200000 | 175.76 |
1487289600000 | 175.79 |
1487548800000 | 175.81 |
1487635200000 | 176.33 |
1487721600000 | 176.45 |
1487808000000 | 176.58 |
1487894400000 | 176.51 |
1488153600000 | 176.87 |
1488240000000 | 176.53 |
1488326400000 | 178.19 |
1488412800000 | 177.48 |
1488499200000 | 177.5 |
1488758400000 | 177.2 |
1488844800000 | 176.76 |
1488931200000 | 176.79 |
1489017600000 | 177.06 |
1489104000000 | 177.97 |
1489363200000 | 178.27 |
1489449600000 | 177.71 |
1489536000000 | 178.81 |
1489622400000 | 179.69 |
1489708800000 | 179.6 |
1489968000000 | 179.44 |
1490054400000 | 178.1 |
1490140800000 | 178.15 |
1490227200000 | 178.41 |
1490313600000 | 178.38 |
1490572800000 | 178.63 |
1490659200000 | 179.49 |
1490745600000 | 178.77 |
1490832000000 | 179.22 |
1490918400000 | 179.07 |
1491177600000 | 178.33 |
1491264000000 | 178.4 |
1491350400000 | 177.83 |
1491436800000 | 178.09 |
1491523200000 | 178.02 |
1491782400000 | 178.02 |
1491868800000 | 178 |
1491955200000 | 177.57 |
1492041600000 | 176.88 |
1492128000000 | 176.88 |
1492387200000 | 178.17 |
1492473600000 | 177.6 |
1492560000000 | 177.76 |
1492646400000 | 179.42 |
1492732800000 | 178.89 |
1492992000000 | 182.06 |
1493078400000 | 183.08 |
1493164800000 | 182.99 |
1493251200000 | 183.26 |
1493337600000 | 182.93 |
1493596800000 | 182.92 |
1493683200000 | 183.69 |
1493769600000 | 183.47 |
1493856000000 | 184.17 |
1493942400000 | 184.9 |
1494201600000 | 184.06 |
1494288000000 | 184.3 |
1494374400000 | 184.5 |
1494460800000 | 183.79 |
1494547200000 | 184.28 |
1494806400000 | 185.28 |
1494892800000 | 185.7 |
1494979200000 | 183.21 |
1495065600000 | 182.98 |
1495152000000 | 184.33 |
1495411200000 | 185.45 |
1495497600000 | 185.63 |
1495584000000 | 185.88 |
1495670400000 | 187.03 |
1495756800000 | 186.71 |
1496016000000 | 186.71 |
1496102400000 | 186.64 |
1496188800000 | 187.13 |
1496275200000 | 188.29 |
1496361600000 | 189.34 |
1496620800000 | 188.95 |
1496707200000 | 188 |
1496793600000 | 188.32 |
1496880000000 | 188.2 |
1496966400000 | 187.9 |
1497225600000 | 187.16 |
1497312000000 | 188.33 |
1497398400000 | 188.83 |
1497484800000 | 187.35 |
1497571200000 | 188.22 |
1497830400000 | 190.08 |
1497916800000 | 188.69 |
1498003200000 | 189.13 |
1498089600000 | 189.4 |
1498176000000 | 189.73 |
1498435200000 | 189.88 |
1498521600000 | 188.54 |
1498608000000 | 190.02 |
1498694400000 | 188.03 |
1498780800000 | 188.53 |
1499040000000 | 188.67 |
1499126400000 | 188.35 |
1499212800000 | 189.03 |
1499299200000 | 188.03 |
1499385600000 | 188.73 |
1499644800000 | 189.04 |
1499731200000 | 188.63 |
1499817600000 | 190.6 |
1499904000000 | 190.83 |
1499990400000 | 191.99 |
1500249600000 | 192.09 |
1500336000000 | 192.03 |
1500422400000 | 192.72 |
1500508800000 | 193.14 |
1500595200000 | 192.4 |
1500854400000 | 191.54 |
1500940800000 | 192.23 |
1501027200000 | 192.41 |
1501113600000 | 192.09 |
1501200000000 | 191.98 |
1501459200000 | 192.25 |
1501545600000 | 193.29 |
1501632000000 | 193.38 |
1501718400000 | 193.72 |
1501804800000 | 193.79 |
1502064000000 | 194.29 |
1502150400000 | 193.68 |
1502236800000 | 193.67 |
1502323200000 | 191.07 |
1502409600000 | 190.92 |
1502668800000 | 192.96 |
1502755200000 | 192.42 |
1502841600000 | 193.26 |
1502928000000 | 191.11 |
1503014400000 | 190.29 |
1503273600000 | 190.78 |
1503360000000 | 192.27 |
1503446400000 | 191.38 |
1503532800000 | 191.35 |
1503619200000 | 192 |
1503878400000 | 192.4 |
1503964800000 | 192.04 |
1504051200000 | 192.41 |
1504137600000 | 193.89 |
1504224000000 | 194.62 |
1504483200000 | 194.48 |
1504569600000 | 193.84 |
1504656000000 | 194.53 |
1504742400000 | 195.88 |
1504828800000 | 196.06 |
1505088000000 | 198.31 |
1505174400000 | 198.92 |
1505260800000 | 198.42 |
1505347200000 | 198.18 |
1505433600000 | 198.73 |
1505692800000 | 199.17 |
1505779200000 | 199.28 |
1505865600000 | 199.5 |
1505952000000 | 198.74 |
1506038400000 | 199.41 |
1506297600000 | 198.62 |
1506384000000 | 197.89 |
1506470400000 | 198.17 |
1506556800000 | 198.88 |
1506643200000 | 199.95 |
1506902400000 | 200.59 |
1506988800000 | 201.15 |
1507075200000 | 201.54 |
1507161600000 | 201.44 |
1507248000000 | 201.31 |
1507507200000 | 201.49 |
1507593600000 | 202.3 |
1507680000000 | 202.58 |
1507766400000 | 202.72 |
1507852800000 | 203.02 |
1508112000000 | 202.7 |
1508198400000 | 202.66 |
1508284800000 | 203.29 |
1508371200000 | 203.85 |
1508457600000 | 203.93 |
1508716800000 | 203.64 |
1508803200000 | 203.5 |
1508889600000 | 203.07 |
1508976000000 | 203.66 |
1509062400000 | 203.92 |
1509321600000 | 203.64 |
1509408000000 | 204.36 |
1509494400000 | 204.8 |
1509580800000 | 204.57 |
1509667200000 | 204.63 |
1509926400000 | 204.55 |
1510012800000 | 204.4 |
1510099200000 | 204.28 |
1510185600000 | 202.74 |
1510272000000 | 203.04 |
1510531200000 | 202.64 |
1510617600000 | 202.97 |
1510704000000 | 202.06 |
1510790400000 | 204.06 |
1510876800000 | 203.78 |
1511136000000 | 204.24 |
1511222400000 | 205.31 |
1511308800000 | 204.81 |
1511395200000 | 205.05 |
1511481600000 | 205.91 |
1511740800000 | 205.47 |
1511827200000 | 206.85 |
1511913600000 | 206.48 |
1512000000000 | 208.16 |
1512086400000 | 206.86 |
1512345600000 | 207 |
1512432000000 | 206.42 |
1512518400000 | 206.09 |
1512604800000 | 206.81 |
1512691200000 | 207.9 |
1512950400000 | 208.44 |
1513036800000 | 208.5 |
1513123200000 | 208.83 |
1513209600000 | 208.09 |
1513296000000 | 208.96 |
1513555200000 | 211.01 |
1513641600000 | 210.48 |
1513728000000 | 210.56 |
1513814400000 | 210.53 |
1513900800000 | 210.23 |
1514160000000 | 210.25 |
1514246400000 | 210.47 |
1514332800000 | 210.92 |
1514419200000 | 211.26 |
1514505600000 | 210.77 |
1514851200000 | 211.76 |
1514937600000 | 213.43 |
1515024000000 | 214.92 |
1515110400000 | 216.85 |
1515369600000 | 216.74 |
1515456000000 | 217.08 |
1515542400000 | 216.47 |
1515628800000 | 217.03 |
1515715200000 | 218.99 |
1515974400000 | 219.74 |
1516060800000 | 219.42 |
1516147200000 | 221.55 |
1516233600000 | 221.93 |
1516320000000 | 223.5 |
1516579200000 | 224.56 |
1516665600000 | 225.71 |
1516752000000 | 225.19 |
1516838400000 | 225.26 |
1516924800000 | 228.2 |
1517184000000 | 227 |
1517270400000 | 224.36 |
1517356800000 | 224.35 |
1517443200000 | 223.94 |
1517529600000 | 219.9 |
1517788800000 | 213.21 |
1517875200000 | 212.98 |
1517961600000 | 214.02 |
1518048000000 | 207.57 |
1518134400000 | 208.94 |
1518393600000 | 211.47 |
1518480000000 | 211.8 |
1518566400000 | 215.13 |
1518652800000 | 218.14 |
1518739200000 | 219.04 |
1518998400000 | 218.32 |
1519084800000 | 217.92 |
1519171200000 | 217.24 |
1519257600000 | 217.1 |
1519344000000 | 219.32 |
1519603200000 | 221.5 |
1519689600000 | 219.68 |
1519776000000 | 217.28 |
1519862400000 | 213.62 |
1519948800000 | 213.82 |
1520208000000 | 215.72 |
1520294400000 | 216.85 |
1520380800000 | 217.04 |
1520467200000 | 217.87 |
1520553600000 | 220.59 |
1520812800000 | 220.53 |
1520899200000 | 219.79 |
1520985600000 | 219.03 |
1521072000000 | 219.42 |
1521158400000 | 219.32 |
1521417600000 | 217.27 |
1521504000000 | 217.8 |
1521590400000 | 217.08 |
1521676800000 | 212.18 |
1521763200000 | 208.62 |
1522022400000 | 212.35 |
1522108800000 | 210.49 |
1522195200000 | 209.72 |
1522281600000 | 211.67 |
1522368000000 | 211.79 |
1522627200000 | 208.91 |
1522713600000 | 209.61 |
1522800000000 | 210.9 |
1522886400000 | 212.48 |
1522972800000 | 209.46 |
1523232000000 | 210.43 |
1523318400000 | 213.63 |
1523404800000 | 212.52 |
1523491200000 | 213.92 |
1523577600000 | 213.5 |
1523836800000 | 214.46 |
1523923200000 | 216.64 |
1524009600000 | 216.93 |
1524096000000 | 215.64 |
1524182400000 | 213.89 |
1524441600000 | 213.81 |
1524528000000 | 212.46 |
1524614400000 | 212.04 |
1524700800000 | 214.11 |
1524787200000 | 214.91 |
1525046400000 | 213.75 |
1525132800000 | 213.79 |
1525219200000 | 213.25 |
1525305600000 | 212.62 |
1525392000000 | 214.3 |
1525651200000 | 214.76 |
1525737600000 | 214.8 |
1525824000000 | 215.72 |
1525910400000 | 217.15 |
1525996800000 | 218.26 |
1526256000000 | 218.68 |
1526342400000 | 216.93 |
1526428800000 | 217.58 |
1526515200000 | 218.13 |
1526601600000 | 217.68 |
1526860800000 | 218.57 |
1526947200000 | 218.53 |
1527033600000 | 218.2 |
1527120000000 | 218.2 |
1527206400000 | 218.05 |
1527465600000 | 217.71 |
1527552000000 | 214.89 |
1527638400000 | 216.84 |
1527724800000 | 215.68 |
1527811200000 | 217.96 |
1528070400000 | 219.32 |
1528156800000 | 219.39 |
1528243200000 | 221.42 |
1528329600000 | 220.65 |
1528416000000 | 220.72 |
1528675200000 | 221.64 |
1528761600000 | 221.88 |
1528848000000 | 221.7 |
1528934400000 | 222.02 |
1529020800000 | 221.51 |
1529280000000 | 220.2 |
1529366400000 | 218 |
1529452800000 | 218.09 |
1529539200000 | 216.94 |
1529625600000 | 217.7 |
1529884800000 | 214.32 |
1529971200000 | 214.35 |
1530057600000 | 212.82 |
1530144000000 | 212.79 |
1530230400000 | 214.63 |
1530489600000 | 213.68 |
1530576000000 | 213.95 |
1530662400000 | 213.51 |
1530748800000 | 215.32 |
1530835200000 | 217.49 |
1531094400000 | 219.39 |
1531180800000 | 220.1 |
1531267200000 | 218.26 |
1531353600000 | 220.36 |
1531440000000 | 220.93 |
1531699200000 | 220.73 |
1531785600000 | 221.52 |
1531872000000 | 222.61 |
1531958400000 | 221.79 |
1532044800000 | 222.01 |
1532304000000 | 221.61 |
1532390400000 | 222.38 |
1532476800000 | 223.61 |
1532563200000 | 224.02 |
1532649600000 | 222.59 |
1532908800000 | 221.29 |
1532995200000 | 221.96 |
1533081600000 | 221.31 |
1533168000000 | 221.08 |
1533254400000 | 222.12 |
1533513600000 | 221.91 |
1533600000000 | 223.18 |
1533686400000 | 223.19 |
1533772800000 | 223.03 |
1533859200000 | 220.14 |
1534118400000 | 219.56 |
1534204800000 | 220.68 |
1534291200000 | 217.96 |
1534377600000 | 219.94 |
1534464000000 | 220.25 |
1534723200000 | 221.52 |
1534809600000 | 222.51 |
1534896000000 | 223.35 |
1534982400000 | 223.31 |
1535068800000 | 224.6 |
1535328000000 | 226.67 |
1535414400000 | 227.23 |
1535500800000 | 228.17 |
1535587200000 | 227.09 |
1535673600000 | 226.63 |
1535932800000 | 226.45 |
1536019200000 | 224.95 |
1536105600000 | 223.24 |
1536192000000 | 222.76 |
1536278400000 | 222.1 |
1536537600000 | 223.19 |
1536624000000 | 223.02 |
1536710400000 | 223.6 |
1536796800000 | 224.99 |
1536883200000 | 225.83 |
1537142400000 | 225.21 |
1537228800000 | 226.12 |
1537315200000 | 226.16 |
1537401600000 | 228.3 |
1537488000000 | 229.14 |
1537747200000 | 228.38 |
1537833600000 | 228.58 |
1537920000000 | 228.67 |
1538006400000 | 228.47 |
1538092800000 | 228.12 |
1538352000000 | 228.79 |
1538438400000 | 227.73 |
1538524800000 | 227.56 |
1538611200000 | 224.49 |
1538697600000 | 222.77 |
1538956800000 | 220.95 |
1539043200000 | 220.49 |
1539129600000 | 214.09 |
1539216000000 | 209.82 |
1539302400000 | 212.21 |
1539561600000 | 211.17 |
1539648000000 | 215.89 |
1539734400000 | 214.93 |
1539820800000 | 211.97 |
1539907200000 | 210.71 |
1540166400000 | 210.39 |
1540252800000 | 207.83 |
1540339200000 | 203.06 |
1540425600000 | 205.26 |
1540512000000 | 202.95 |
1540771200000 | 202.21 |
1540857600000 | 204.04 |
1540944000000 | 206.9 |
1541030400000 | 209.3 |
1541116800000 | 209.23 |
1541376000000 | 209.28 |
1541462400000 | 210.12 |
1541548800000 | 213.93 |
1541635200000 | 213.71 |
1541721600000 | 211.86 |
1541980800000 | 207.75 |
1542067200000 | 208.62 |
1542153600000 | 207.54 |
1542240000000 | 208.84 |
1542326400000 | 208.83 |
1542585600000 | 205.85 |
1542672000000 | 202.52 |
1542758400000 | 203.71 |
1542844800000 | 203.45 |
1542931200000 | 203.31 |
1543190400000 | 205.94 |
1543276800000 | 205.97 |
1543363200000 | 209.41 |
1543449600000 | 209.53 |
1543536000000 | 210.69 |
1543795200000 | 213.55 |
1543881600000 | 208.43 |
1543968000000 | 207.34 |
1544054400000 | 205.29 |
1544140800000 | 202.02 |
1544400000000 | 201.06 |
1544486400000 | 201.7 |
1544572800000 | 204.36 |
1544659200000 | 204.13 |
1544745600000 | 200.72 |
1545004800000 | 197.5 |
1545091200000 | 196.98 |
1545177600000 | 195.6699 |
1545264000000 | 192.35 |
1545350400000 | 189.62 |
1545609600000 | 186.86 |
1545696000000 | 186.31 |
1545782400000 | 191.66 |
1545868800000 | 192.58 |
1545955200000 | 193.61 |
1546214400000 | 195.2 |
1546387200000 | 194.34 |
1546473600000 | 190.51 |
1546560000000 | 196.1399 |
1546819200000 | 197.77 |
1546905600000 | 199.68 |
1546992000000 | 201.6399 |
1547078400000 | 202.4199 |
1547164800000 | 202.49 |
1547424000000 | 201.31 |
1547510400000 | 202.75 |
1547596800000 | 202.74 |
1547683200000 | 203.59 |
1547769600000 | 206.79 |
1548028800000 | 206.68 |
1548115200000 | 204.79 |
1548201600000 | 205.32 |
1548288000000 | 206.18 |
1548374400000 | 207.8 |
1548633600000 | 206.07 |
1548720000000 | 205.9199 |
1548806400000 | 207.99 |
1548892800000 | 209.3 |
1548979200000 | 209.11 |
1549238400000 | 210.72 |
1549324800000 | 212.09 |
1549411200000 | 212.36 |
1549497600000 | 209.72 |
1549584000000 | 209.31 |
1549843200000 | 209.76 |
1549929600000 | 212.26 |
1550016000000 | 213.43 |
1550102400000 | 213.3 |
1550188800000 | 215.35 |
1550448000000 | 215.87 |
1550534400000 | 215.98 |
1550620800000 | 216.91 |
1550707200000 | 216.62 |
1550793600000 | 218.16 |
1551052800000 | 218.47 |
1551139200000 | 218.6 |
1551225600000 | 218.27 |
1551312000000 | 217.45 |
1551398400000 | 219 |
1551657600000 | 218.02 |
1551744000000 | 218.01 |
1551830400000 | 216.77 |
1551916800000 | 214.77 |
1552003200000 | 213.62 |
1552262400000 | 216.17 |
1552348800000 | 217.07 |
1552435200000 | 218.78 |
1552521600000 | 219.23 |
1552608000000 | 220.89 |
1552867200000 | 221.56 |
1552953600000 | 222.25 |
1553040000000 | 220.45 |
1553126400000 | 221.75 |
1553212800000 | 217.88 |
1553472000000 | 217.34 |
1553558400000 | 219.06 |
1553644800000 | 218.18 |
1553731200000 | 218.6 |
1553817600000 | 220.63 |
1554076800000 | 222.84 |
1554163200000 | 222.81 |
1554249600000 | 224.53 |
1554336000000 | 224.15 |
1554422400000 | 224.79 |
1554681600000 | 225.2 |
1554768000000 | 223.98 |
1554854400000 | 224.69 |
1554940800000 | 224.7 |
1555027200000 | 225.32 |
1555286400000 | 225.61 |
1555372800000 | 225.56 |
1555459200000 | 224.97 |
1555545600000 | 224.94 |
1555632000000 | 224.99 |
1555891200000 | 224.98 |
1555977600000 | 226.2 |
1556064000000 | 226.49 |
1556150400000 | 225.89 |
1556236800000 | 226.18 |
1556496000000 | 226.18 |
1556582400000 | 226.92 |
1556668800000 | 225.9 |
1556755200000 | 224.73 |
1556841600000 | 225.86 |
1557100800000 | 224.81 |
1557187200000 | 221.55 |
1557273600000 | 221.52 |
1557360000000 | 219.73 |
1557446400000 | 220.66 |
1557705600000 | 216.2 |
1557792000000 | 218.02 |
1557878400000 | 219.4 |
1557964800000 | 221.48 |
1558051200000 | 220.74 |
1558310400000 | 219.15 |
1558396800000 | 220.81 |
1558483200000 | 220.26 |
1558569600000 | 217.38 |
1558656000000 | 218.29 |
1558915200000 | 218.42 |
1559001600000 | 216.97 |
1559088000000 | 214.83 |
1559174400000 | 215.52 |
1559260800000 | 213.46 |
1559520000000 | 213.63 |
1559606400000 | 217.12 |
1559692800000 | 219 |
1559779200000 | 219.71 |
1559865600000 | 222.69 |
1560124800000 | 223.68 |
1560211200000 | 224.36 |
1560297600000 | 223.8 |
1560384000000 | 223.84 |
1560470400000 | 222.7 |
1560729600000 | 222.82 |
1560816000000 | 225.25 |
1560902400000 | 226.44 |
1560988800000 | 229.4 |
1561075200000 | 228.81 |
1561334400000 | 228.72 |
1561420800000 | 227.14 |
1561507200000 | 226.68 |
1561593600000 | 227.31 |
1561680000000 | 228.57 |
1561939200000 | 230.3 |
1562025600000 | 230.68 |
1562112000000 | 232.3 |
1562198400000 | 232.42 |
1562284800000 | 230.74 |
1562544000000 | 229.83 |
1562630400000 | 229.42 |
1562716800000 | 230.11 |
1562803200000 | 231.31 |
1562889600000 | 232.55 |
1563148800000 | 232.93 |
1563235200000 | 232.37 |
1563321600000 | 231.63 |
1563408000000 | 232.06 |
1563494400000 | 231.6 |
1563753600000 | 232.03 |
1563840000000 | 233.33 |
1563926400000 | 234.87 |
1564012800000 | 233.58 |
1564099200000 | 234.39 |
1564358400000 | 234.24 |
1564444800000 | 232.69 |
1564531200000 | 231.14 |
1564617600000 | 230.52 |
1564704000000 | 227.3 |
1564963200000 | 221.06 |
1565049600000 | 222.37 |
1565136000000 | 223.33 |
1565222400000 | 227.06 |
1565308800000 | 225.06 |
1565568000000 | 223.33 |
1565654400000 | 225.47 |
1565740800000 | 219.94 |
1565827200000 | 219.21 |
1565913600000 | 222.33 |
1566172800000 | 224.87 |
1566259200000 | 223.54 |
1566345600000 | 226.09 |
1566432000000 | 224.89 |
1566518400000 | 220.99 |
1566777600000 | 222.18 |
1566864000000 | 222.26 |
1566950400000 | 222.57 |
1567036800000 | 224.96 |
1567123200000 | 225.52 |
1567382400000 | 225.37 |
1567468800000 | 223.71 |
1567555200000 | 226.55 |
1567641600000 | 230.39 |
1567728000000 | 231.01 |
1567987200000 | 230.3 |
1568073600000 | 229.39 |
1568160000000 | 230.53 |
1568246400000 | 231.54 |
1568332800000 | 231.96 |
1568592000000 | 229.98 |
1568678400000 | 230.79 |
1568764800000 | 230.22 |
1568851200000 | 230.66 |
1568937600000 | 229.77 |
1569196800000 | 229.13 |
1569283200000 | 228.02 |
1569369600000 | 227.92 |
1569456000000 | 228.14 |
1569542400000 | 227.26 |
1569801600000 | 228.18 |
1569888000000 | 225.72 |
1569974400000 | 221.09 |
1570060800000 | 222.42 |
1570147200000 | 225.09 |
1570406400000 | 225.09 |
1570492800000 | 221.57 |
1570579200000 | 223.64 |
1570665600000 | 225.46 |
1570752000000 | 229.59 |
1571011200000 | 228.93 |
1571097600000 | 231.96 |
1571184000000 | 231.42 |
1571270400000 | 232.16 |
1571356800000 | 231.54 |
1571616000000 | 233.39 |
1571702400000 | 233.06 |
1571788800000 | 232.35 |
1571875200000 | 233.85 |
1571961600000 | 235.34 |
1572220800000 | 236.74 |
1572307200000 | 236.8 |
1572393600000 | 237.4 |
1572480000000 | 236.6 |
1572566400000 | 238.78 |
1572825600000 | 240.14 |
1572912000000 | 239.5 |
1572998400000 | 239.86 |
1573084800000 | 240.97 |
1573171200000 | 241.17 |
1573430400000 | 241.01 |
1573516800000 | 241.59 |
1573603200000 | 241.3 |
1573689600000 | 240.98 |
1573776000000 | 243.27 |
1574035200000 | 243.43 |
1574121600000 | 243.45 |
1574208000000 | 242.28 |
1574294400000 | 241.42 |
1574380800000 | 241.88 |
1574640000000 | 244.63 |
1574726400000 | 245.32 |
1574812800000 | 246.08 |
1574899200000 | 246.12 |
1574985600000 | 245.36 |
1575244800000 | 243.01 |
1575331200000 | 241.42 |
1575417600000 | 243.15 |
1575504000000 | 243.4 |
1575590400000 | 245.29 |
1575849600000 | 245.04 |
1575936000000 | 244.86 |
1576022400000 | 245.74 |
1576108800000 | 247.84 |
1576195200000 | 249.99 |
1576454400000 | 252.31 |
1576540800000 | 251.88 |
1576627200000 | 251.37 |
1576713600000 | 251.99 |
1576800000000 | 253.29 |
1577059200000 | 253.3 |
1577145600000 | 253.47 |
1577232000000 | 253.46 |
1577318400000 | 254.08 |
1577404800000 | 254.82 |
1577664000000 | 253.24 |
1577750400000 | 253.7 |
1577923200000 | 255.46 |
1578009600000 | 253.4 |
1578268800000 | 253 |
1578355200000 | 252.87 |
1578441600000 | 254.03 |
1578528000000 | 255.64 |
1578614400000 | 255.57 |
1578873600000 | 256.65 |
1578960000000 | 257.16 |
1579046400000 | 257.93 |
1579132800000 | 259.17 |
1579219200000 | 260.4 |
1579478400000 | 260.29 |
1579564800000 | 259.83 |
1579651200000 | 260.47 |
1579737600000 | 259.8399 |
1579824000000 | 259.36 |
1580083200000 | 253.82 |
1580169600000 | 255.93 |
1580256000000 | 255.58 |
1580342400000 | 254.81 |
1580428800000 | 251.15 |
1580688000000 | 253.08 |
1580774400000 | 257.42 |
1580860800000 | 260.93 |
1580947200000 | 262.0899 |
1581033600000 | 260.01 |
1581292800000 | 260.8399 |
1581379200000 | 261.98 |
1581465600000 | 263.87 |
1581552000000 | 263.13 |
1581638400000 | 263.73 |
1581897600000 | 263.63 |
1581984000000 | 262.71 |
1582070400000 | 264.79 |
1582156800000 | 263.1 |
1582243200000 | 260.96 |
1582502400000 | 251.9 |
1582588800000 | 245.11 |
1582675200000 | 244.32 |
1582761600000 | 235.99 |
1582848000000 | 232.42 |
1583107200000 | 239.51 |
1583193600000 | 236.66 |
1583280000000 | 243.88 |
1583366400000 | 238.63 |
1583452800000 | 234.54 |
1583712000000 | 219.84 |
1583798400000 | 225.74 |
1583884800000 | 217.93 |
1583971200000 | 196.18 |
1584057600000 | 208.56 |
1584316800000 | 189.19 |
1584403200000 | 196.79 |
1584489600000 | 186.2 |
1584576000000 | 187.6699 |
1584662400000 | 183.74 |
1584921600000 | 178.85 |
1585008000000 | 195.79 |
1585094400000 | 200.28 |
1585180800000 | 211.3 |
1585267200000 | 204.96 |
1585526400000 | 210.51 |
1585612800000 | 208.3 |
1585699200000 | 200.1399 |
1585785600000 | 202.38 |
1585872000000 | 199.1699 |
1586131200000 | 211.26 |
1586217600000 | 212.73 |
1586304000000 | 217.69 |
1586390400000 | 220.35 |
1586476800000 | 220.39 |
1586736000000 | 218.86 |
1586822400000 | 224.35 |
1586908800000 | 218.46 |
1586995200000 | 220.05 |
1587081600000 | 225.95 |
1587340800000 | 224.07 |
1587427200000 | 216.06 |
1587513600000 | 220.37 |
1587600000000 | 220.78 |
1587686400000 | 221.99 |
1587945600000 | 226.24 |
1588032000000 | 226.77 |
1588118400000 | 231.66 |
1588204800000 | 228.65 |
1588291200000 | 224.07 |
1588550400000 | 222.28 |
1588636800000 | 224.89 |
1588723200000 | 224.27 |
1588809600000 | 226.9 |
1588896000000 | 230.15 |
1589155200000 | 229.97 |
1589241600000 | 227.65 |
1589328000000 | 223.74 |
1589414400000 | 223.48 |
1589500800000 | 224.61 |
1589760000000 | 231.12 |
1589846400000 | 231.03 |
1589932800000 | 234.9 |
1590019200000 | 232.35 |
1590105600000 | 232.31 |
1590364800000 | 233.94 |
1590451200000 | 236.98 |
1590537600000 | 238.5 |
1590624000000 | 240.68 |
1590710400000 | 241.55 |
1590969600000 | 242.55 |
1591056000000 | 245.44 |
1591142400000 | 249.65 |
1591228800000 | 249.46 |
1591315200000 | 254.87 |
1591574400000 | 255.12 |
1591660800000 | 253.25 |
1591747200000 | 253.35 |
1591833600000 | 241.13 |
1591920000000 | 241.8 |
1592179200000 | 241.87 |
1592265600000 | 247.22 |
1592352000000 | 247.87 |
1592438400000 | 247.28 |
1592524800000 | 247.59 |
1592784000000 | 247.83 |
1592870400000 | 250.56 |
1592956800000 | 244.26 |
1593043200000 | 246.14 |
1593129600000 | 243.87 |
1593388800000 | 245.26 |
1593475200000 | 248.54 |
1593561600000 | 249.19 |
1593648000000 | 251.61 |
1593734400000 | 251.46 |
1593993600000 | 255.2 |
1594080000000 | 252.75 |
1594166400000 | 253.23 |
1594252800000 | 252.69 |
1594339200000 | 254.04 |
1594598400000 | 254.38 |
1594684800000 | 255.55 |
1594771200000 | 258.73 |
1594857600000 | 257.33 |
1594944000000 | 258.69 |
1595203200000 | 261.15 |
1595289600000 | 262.07 |
1595376000000 | 262.89 |
1595462400000 | 261.6 |
1595548800000 | 258.61 |
1595808000000 | 261.5 |
1595894400000 | 260.06 |
1595980800000 | 262.32 |
1596067200000 | 260.39 |
1596153600000 | 259.47 |
1596412800000 | 262.1 |
1596499200000 | 262.5899 |
1596585600000 | 264.86 |
1596672000000 | 264.04 |
1596758400000 | 264.3 |
1597017600000 | 264.31 |
1597104000000 | 264.86 |
1597190400000 | 268.45 |
1597276800000 | 267.64 |
1597363200000 | 266.63 |
1597622400000 | 268.39 |
1597708800000 | 268.66 |
1597795200000 | 268.65 |
1597881600000 | 267.16 |
1597968000000 | 266.83 |
1598227200000 | 269.57 |
1598313600000 | 270.67 |
1598400000000 | 272.7 |
1598486400000 | 272.19 |
1598572800000 | 273.89 |
1598832000000 | 273.31 |
1598918400000 | 273.96 |
1599004800000 | 278.26 |
1599091200000 | 271.11 |
1599177600000 | 267.01 |
1599436800000 | 268.52 |
1599523200000 | 263.5899 |
1599609600000 | 268.21 |
1599696000000 | 265.77 |
1599782400000 | 265.88 |
1600041600000 | 269.39 |
1600128000000 | 270.55 |
1600214400000 | 270.08 |
1600300800000 | 268.52 |
1600387200000 | 267.58 |
1600646400000 | 262 |
1600732800000 | 262.63 |
1600819200000 | 260.17 |
1600905600000 | 258.9 |
1600992000000 | 261.06 |
1601251200000 | 265.81 |
1601337600000 | 266.44 |
1601424000000 | 266.83 |
1601510400000 | 268.08 |
1601596800000 | 265.9 |
1601856000000 | 270.64 |
1601942400000 | 268.62 |
1602028800000 | 271.36 |
1602115200000 | 272.93 |
1602201600000 | 275.05 |
1602460800000 | 277.82 |
1602547200000 | 276.63 |
1602633600000 | 275.71 |
1602720000000 | 272.38 |
1602806400000 | 274.21 |
1603065600000 | 272.38 |
1603152000000 | 272.35 |
1603238400000 | 271.22 |
1603324800000 | 270.67 |
1603411200000 | 270.87 |
1603670400000 | 264.47 |
1603756800000 | 263 |
1603843200000 | 254.92 |
1603929600000 | 255.79 |
1604016000000 | 253.56 |
1604275200000 | 256.64 |
1604361600000 | 262.01 |
1604448000000 | 268.07 |
1604534400000 | 274.21 |
1604620800000 | 275.0899 |
1604880000000 | 279.57 |
1604966400000 | 278.66 |
1605052800000 | 280.3399 |
1605139200000 | 278.64 |
1605225600000 | 281.05 |
1605484800000 | 284.06 |
1605571200000 | 283.25 |
1605657600000 | 281.83 |
1605744000000 | 281.64 |
1605830400000 | 280.96 |
1606089600000 | 281.83 |
1606176000000 | 285.1 |
1606262400000 | 285.17 |
1606348800000 | 285.17 |
1606435200000 | 287.0899 |
1606694400000 | 286.23 |
1606780800000 | 288.85 |
1606867200000 | 289.16 |
1606953600000 | 289.94 |
1607040000000 | 292.12 |
1607299200000 | 291.2 |
1607385600000 | 291.54 |
1607472000000 | 290.68 |
1607558400000 | 289.5299 |
1607644800000 | 288.41 |
1607904000000 | 289.14 |
1607990400000 | 291.14 |
1608076800000 | 292.74 |
1608163200000 | 295.7799 |
1608249600000 | 295.42 |
1608508800000 | 291.96 |
1608595200000 | 292.08 |
1608681600000 | 292.35 |
1608768000000 | 293.27 |
1608854400000 | 293.23 |
1609113600000 | 295.19 |
1609200000000 | 296.68 |
1609286400000 | 297.43 |
1609372800000 | 297.81 |
1609718400000 | 297.89 |
1609804800000 | 298.2799 |
1609891200000 | 298.95 |
1609977600000 | 301.77 |
1610064000000 | 304.58 |
1610323200000 | 302.92 |
1610409600000 | 302.7799 |
1610496000000 | 303.12 |
1610582400000 | 302.68 |
1610668800000 | 300.7 |
1610928000000 | 300.49 |
1611014400000 | 303.04 |
1611100800000 | 304.83 |
1611187200000 | 306.14 |
1611273600000 | 303.65 |
1611532800000 | 303.75 |
1611619200000 | 303.75 |
1611705600000 | 296.3 |
1611792000000 | 298.05 |
1611878400000 | 292.67 |
1612137600000 | 296.42 |
1612224000000 | 300.33 |
1612310400000 | 299.64 |
1612396800000 | 302.18 |
1612483200000 | 302.71 |
1612742400000 | 305.32 |
1612828800000 | 305.7 |
1612915200000 | 305.74 |
1613001600000 | 308.42 |
1613088000000 | 310.33 |
1613347200000 | 311.46 |
1613433600000 | 310.9 |
1613520000000 | 308.29 |
1613606400000 | 307.2 |
1613692800000 | 307.37 |
1613952000000 | 304.7 |
1614038400000 | 303.89 |
1614124800000 | 304.77 |
1614211200000 | 300.83 |
1614297600000 | 297.69 |
1614556800000 | 303.13 |
1614643200000 | 301.7 |
1614729600000 | 298.5 |
1614816000000 | 293.23 |
1614902400000 | 294.32 |
1615161600000 | 294.07 |
1615248000000 | 299.24 |
1615334400000 | 300.85 |
1615420800000 | 304.88 |
1615507200000 | 303.61 |
1615766400000 | 305.54 |
1615852800000 | 307.04 |
1615939200000 | 306.49 |
1616025600000 | 305.08 |
1616112000000 | 304.3 |
1616371200000 | 306.82 |
1616457600000 | 304.95 |
1616544000000 | 303.67 |
1616630400000 | 304.51 |
1616716800000 | 310.51 |
1616976000000 | 310.42 |
1617062400000 | 308.91 |
1617148800000 | 310.25 |
1617235200000 | 313.61 |
1617321600000 | 313.97 |
1617580800000 | 316.81 |
1617667200000 | 316.76 |
1617753600000 | 316.5899 |
1617840000000 | 319.24 |
1617926400000 | 321.36 |
1618185600000 | 320.52 |
1618272000000 | 321.68 |
1618358400000 | 321.23 |
1618444800000 | 324.95 |
1618531200000 | 326.65 |
1618790400000 | 325.5 |
1618876800000 | 323.58 |
1618963200000 | 326.2 |
1619049600000 | 325.73 |
1619136000000 | 327.77 |
1619395200000 | 327.8 |
1619481600000 | 327.54 |
1619568000000 | 326.43 |
1619654400000 | 327.07 |
1619740800000 | 323.0899 |
1620000000000 | 325.22 |
1620086400000 | 322.1 |
1620172800000 | 324.21 |
1620259200000 | 325.8 |
1620345600000 | 329.1 |
1620604800000 | 327.04 |
1620691200000 | 322.89 |
1620777600000 | 317.39 |
1620864000000 | 319.92 |
1620950400000 | 324.52 |
1621209600000 | 324.25 |
1621296000000 | 324.12 |
1621382400000 | 322.64 |
1621468800000 | 326.89 |
1621555200000 | 327.38 |
1621814400000 | 329.45 |
1621900800000 | 330.26 |
1621987200000 | 329.9 |
1622073600000 | 329.35 |
1622160000000 | 331.07 |
1622419200000 | 330.58 |
1622505600000 | 330.66 |
1622592000000 | 331.16 |
1622678400000 | 329.65 |
1622764800000 | 332.92 |
1623024000000 | 333.55 |
1623110400000 | 334.05 |
1623196800000 | 334.1 |
1623283200000 | 335.92 |
1623369600000 | 336.68 |
1623628800000 | 337.61 |
1623715200000 | 337.8 |
1623801600000 | 336.77 |
1623888000000 | 335.65 |
1623974400000 | 331.45 |
1624233600000 | 334.88 |
1624320000000 | 336.3 |
1624406400000 | 334.97 |
1624492800000 | 337.44 |
1624579200000 | 338.42 |
1624838400000 | 339.13 |
1624924800000 | 340.2 |
1625011200000 | 338.49 |
1625097600000 | 339.55 |
1625184000000 | 341.33 |
1625443200000 | 341.64 |
1625529600000 | 341.06 |
1625616000000 | 342.96 |
1625702400000 | 339.93 |
1625788800000 | 342.83 |
1626048000000 | 344.7799 |
1626134400000 | 344.75 |
1626220800000 | 344.43 |
1626307200000 | 342.39 |
1626393600000 | 340.5899 |
1626652800000 | 336.35 |
1626739200000 | 338.3399 |
1626825600000 | 342.01 |
1626912000000 | 343.66 |
1626998400000 | 346.32 |
1627257600000 | 345.5899 |
1627344000000 | 343.77 |
1627430400000 | 344.35 |
1627516800000 | 346.73 |
1627603200000 | 345.42 |
1627862400000 | 346.48 |
1627948800000 | 348.11 |
1628035200000 | 348.65 |
1628121600000 | 349.6 |
1628208000000 | 348.14 |
1628467200000 | 347.2799 |
1628553600000 | 346.29 |
1628640000000 | 346.85 |
1628726400000 | 347.29 |
1628812800000 | 349.62 |
1629072000000 | 350.21 |
1629158400000 | 348.57 |
1629244800000 | 345.98 |
1629331200000 | 345.64 |
1629417600000 | 347.52 |
1629676800000 | 351.25 |
1629763200000 | 351.2 |
1629849600000 | 350.74 |
1629936000000 | 349.58 |
1630022400000 | 351.85 |
1630281600000 | 353.16 |
1630368000000 | 352.14 |
1630454400000 | 352.95 |
1630540800000 | 354.18 |
1630627200000 | 354.42 |
1630886400000 | 355.66 |
1630972800000 | 353.19 |
1631059200000 | 350.96 |
1631145600000 | 349.66 |
1631232000000 | 349.06 |
1631491200000 | 348.73 |
1631577600000 | 348.69 |
1631664000000 | 349.0299 |
1631750400000 | 349.05 |
1631836800000 | 345.69 |
1632096000000 | 341.18 |
1632182400000 | 342.33 |
1632268800000 | 343.77 |
1632355200000 | 348.26 |
1632441600000 | 347.0299 |
1632700800000 | 344.04 |
1632787200000 | 335.4 |
1632873600000 | 334.74 |
1632960000000 | 332.65 |
1633046400000 | 334.13 |
1633305600000 | 329.86 |
1633392000000 | 332.25 |
1633478400000 | 331.17 |
1633564800000 | 335.8 |
1633651200000 | 334.8 |
1633910400000 | 333.49 |
1633996800000 | 332.49 |
1634083200000 | 335.37 |
1634169600000 | 341.43 |
1634256000000 | 344.12 |
1634515200000 | 343.64 |
1634601600000 | 346.8 |
1634688000000 | 347.61 |
1634774400000 | 348.02 |
1634860800000 | 350.48 |
1635120000000 | 350.87 |
1635206400000 | 352.77 |
1635292800000 | 349.65 |
1635379200000 | 353.2 |
1635465600000 | 353.47 |
1635724800000 | 354.73 |
1635811200000 | 356.4 |
1635897600000 | 357.81 |
1635984000000 | 361.32 |
1636070400000 | 360.45 |
1636329600000 | 362.86 |
1636416000000 | 361.8 |
1636502400000 | 358.97 |
1636588800000 | 359.37 |
1636675200000 | 361.73 |
1636934400000 | 361.38 |
1637020800000 | 362.39 |
1637107200000 | 360.32 |
1637193600000 | 360.55 |
1637280000000 | 360.7 |
1637539200000 | 356.68 |
1637625600000 | 354.72 |
1637712000000 | 354.66 |
1637798400000 | 355.56 |
1637884800000 | 348.5299 |
1638144000000 | 351.89 |
1638230400000 | 345.6 |
1638316800000 | 345.79 |
1638403200000 | 346.7799 |
1638489600000 | 343.92 |
1638748800000 | 346.71 |
1638835200000 | 355.05 |
1638921600000 | 356.47 |
1639008000000 | 354.26 |
1639094400000 | 355.7 |
1639353600000 | 353.89 |
1639440000000 | 349.86 |
1639526400000 | 355.38 |
1639612800000 | 355.69 |
1639699200000 | 352.25 |
1639958400000 | 347.13 |
1640044800000 | 352.52 |
1640131200000 | 356.92 |
1640217600000 | 359.6 |
1640304000000 | 359.85 |
1640563200000 | 364.17 |
1640649600000 | 364.88 |
1640736000000 | 365.71 |
1640822400000 | 364.52 |
1640908800000 | 364.0899 |
1641168000000 | 363.74 |
1641254400000 | 363.4 |
1641340800000 | 359.76 |
1641427200000 | 355.41 |
1641513600000 | 353.0899 |
1641772800000 | 349.35 |
1641859200000 | 352.97 |
1641945600000 | 355.57 |
1642032000000 | 352.33 |
1642118400000 | 350.13 |
1642377600000 | 351.02 |
1642464000000 | 344.92 |
1642550400000 | 342.2799 |
1642636800000 | 341.71 |
1642723200000 | 335.65 |
1642982400000 | 331.02 |
1643068800000 | 326.94 |
1643155200000 | 327.5 |
1643241600000 | 323.54 |
1643328000000 | 327.49 |
1643587200000 | 333.6 |
1643673600000 | 337.17 |
1643760000000 | 340.07 |
1643846400000 | 333.66 |
1643932800000 | 331.42 |
1644192000000 | 331.23 |
1644278400000 | 332.45 |
1644364800000 | 338.99 |
1644451200000 | 333.98 |
1644537600000 | 326.87 |
1644796800000 | 322.66 |
1644883200000 | 328.66 |
1644969600000 | 328.69 |
1645056000000 | 323.47 |
1645142400000 | 320.2799 |
1645401600000 | 318.21 |
1645488000000 | 317.25 |
1645574400000 | 313.61 |
1645660800000 | 312.04 |
1645747200000 | 321.1 |
1646006400000 | 320.61 |
1646092800000 | 314.44 |
1646179200000 | 317.69 |
1646265600000 | 315.38 |
1646352000000 | 309.73 |
1646611200000 | 302.14 |
1646697600000 | 299.36 |
1646784000000 | 310.16 |
1646870400000 | 307.39 |
1646956800000 | 305 |
1647216000000 | 305.67 |
1647302400000 | 309.64 |
1647388800000 | 318.47 |
1647475200000 | 323.27 |
1647561600000 | 326.11 |
1647820800000 | 325.13 |
1647907200000 | 326.93 |
1647993600000 | 321.79 |
1648080000000 | 324.79 |
1648166400000 | 324.65 |
1648425600000 | 326.69 |
1648512000000 | 333.92 |
1648598400000 | 332.32 |
1648684800000 | 327.88 |
1648771200000 | 327.02 |
1649030400000 | 329.0899 |
1649116800000 | 326.08 |
1649203200000 | 322.17 |
1649289600000 | 322.87 |
1649376000000 | 322.14 |
1649635200000 | 317.37 |
1649721600000 | 314.5899 |
1649808000000 | 315.74 |
1649894400000 | 313.5 |
1649980800000 | 313.18 |
1650240000000 | 312.63 |
1650326400000 | 314.71 |
1650412800000 | 317.92 |
1650499200000 | 315.48 |
1650585600000 | 307.07 |
1650844800000 | 306.3 |
1650931200000 | 299.54 |
1651017600000 | 299.31 |
1651104000000 | 304.63 |
1651190400000 | 299.42 |
1651449600000 | 298.17 |
1651536000000 | 298.91 |
1651622400000 | 303.26 |
1651708800000 | 295.49 |
1651795200000 | 292.11 |
1652054400000 | 282.55 |
1652140800000 | 283.87 |
1652227200000 | 283.16 |
1652313600000 | 282.27 |
1652400000000 | 288.21 |
1652659200000 | 287.31 |
1652745600000 | 294.29 |
1652832000000 | 286.83 |
1652918400000 | 285.02 |
1653004800000 | 286.71 |
1653264000000 | 291.16 |
1653350400000 | 289.21 |
1653436800000 | 290.33 |
1653523200000 | 294.38 |
1653609600000 | 300.83 |
1653868800000 | 303.23 |
1653955200000 | 299.1 |
1654041600000 | 295.6 |
1654128000000 | 300.54 |
1654214400000 | 297.68 |
1654473600000 | 298.62 |
1654560000000 | 299.29 |
1654646400000 | 296.41 |
1654732800000 | 289.96 |
1654819200000 | 281.19 |
1655078400000 | 271.36 |
1655164800000 | 269.02 |
1655251200000 | 272.46 |
1655337600000 | 266.14 |
1655424000000 | 266.0899 |
1655683200000 | 267.38 |
1655769600000 | 271.69 |
1655856000000 | 271.36 |
1655942400000 | 271.68 |
1656028800000 | 279.96 |
1656288000000 | 280.8399 |
1656374400000 | 276.15 |
1656460800000 | 274.68 |
1656547200000 | 271.72 |
1656633600000 | 270.89 |
1656892800000 | 271.86 |
1656979200000 | 268.8 |
1657065600000 | 271.24 |
1657152000000 | 274.95 |
1657238400000 | 275.12 |
1657497600000 | 272.42 |
1657584000000 | 271.22 |
1657670400000 | 270.15 |
1657756800000 | 267.36 |
1657843200000 | 273.81 |
1658102400000 | 274.37 |
1658188800000 | 280.63 |
1658275200000 | 281.66 |
1658361600000 | 284.43 |
1658448000000 | 284.54 |
1658707200000 | 283.63 |
1658793600000 | 280.89 |
1658880000000 | 285.5 |
1658966400000 | 290.45 |
1659052800000 | 293.98 |
1659312000000 | 294.47 |
1659398400000 | 291.73 |
1659484800000 | 294.29 |
1659571200000 | 296.89 |
1659657600000 | 295.15 |
1659916800000 | 296.12 |
1660003200000 | 293 |
1660089600000 | 299.68 |
1660176000000 | 299.06 |
1660262400000 | 301.17 |
1660521600000 | 301.95 |
1660608000000 | 301.75 |
1660694400000 | 298.8399 |
1660780800000 | 300.01 |
1660867200000 | 295.93 |
1661126400000 | 290.17 |
1661212800000 | 288.48 |
1661299200000 | 288.79 |
1661385600000 | 291.37 |
1661472000000 | 284.01 |
1661731200000 | 280.26 |
1661817600000 | 278.65 |
1661904000000 | 276.8 |
1661990400000 | 273.33 |
1662076800000 | 274.62 |
1662336000000 | 272.5 |
1662422400000 | 272.2 |
1662508800000 | 274.9 |
1662595200000 | 277.69 |
1662681600000 | 282.82 |
1662940800000 | 286.77 |
1663027200000 | 277.0899 |
1663113600000 | 275.4 |
1663200000000 | 272.07 |
1663286400000 | 269.5 |
1663545600000 | 269.91 |
1663632000000 | 266.23 |
1663718400000 | 263.68 |
1663804800000 | 258.6 |
1663891200000 | 254.23 |
1664150400000 | 251.43 |
1664236800000 | 251.37 |
1664323200000 | 255.48 |
1664409600000 | 252.73 |
1664496000000 | 252.25 |
1664755200000 | 257.46 |
1664841600000 | 266.88 |
1664928000000 | 265.35 |
1665014400000 | 263.32 |
1665100800000 | 256.39 |
1665360000000 | 253.63 |
1665446400000 | 251.72 |
1665532800000 | 250.31 |
1665619200000 | 254.54 |
1665705600000 | 252.41 |
1665964800000 | 258.0899 |
1666051200000 | 260.81 |
1666137600000 | 259.18 |
1666224000000 | 259.71 |
1666310400000 | 261.89 |
1666569600000 | 266.5899 |
1666656000000 | 272.02 |
1666742400000 | 274.26 |
1666828800000 | 272.9 |
1666915200000 | 275.52 |
1667174400000 | 274.0299 |
1667260800000 | 273.83 |
1667347200000 | 270.66 |
1667433600000 | 266 |
1667520000000 | 271.19 |
1667779200000 | 275.43 |
1667865600000 | 279.91 |
1667952000000 | 276.29 |
1668038400000 | 290.44 |
1668124800000 | 293.94 |
1668384000000 | 293.37 |
1668470400000 | 295.63 |
1668556800000 | 292.7799 |
1668643200000 | 290.88 |
1668729600000 | 293.48 |
1668988800000 | 291.18 |
1669075200000 | 295.17 |
1669161600000 | 298.29 |
1669248000000 | 299.5299 |
1669334400000 | 299.3399 |
1669593600000 | 295.86 |
1669680000000 | 294.62 |
1669766400000 | 299.72 |
1669852800000 | 304.45 |
1669939200000 | 303.15 |
1670198400000 | 300.43 |
1670284800000 | 297.02 |
1670371200000 | 296.3 |
1670457600000 | 298.41 |
1670544000000 | 298.41 |
1670803200000 | 299.98 |
1670889600000 | 304.5899 |
1670976000000 | 303.5299 |
1671062400000 | 294.33 |
1671148800000 | 290.49 |
1671408000000 | 288.4 |
1671494400000 | 288.2799 |
1671580800000 | 291.91 |
1671667200000 | 287.96 |
1671753600000 | 288.46 |
1672012800000 | 288.51 |
1672099200000 | 288.21 |
1672185600000 | 285.97 |
1672272000000 | 290.07 |
1672358400000 | 287.86 |
1672617600000 | 288.73 |
1672704000000 | 288.83 |
1672790400000 | 292.82 |
1672876800000 | 289.01 |
1672963200000 | 296.02 |
1673222400000 | 299.52 |
1673308800000 | 299.5 |
1673395200000 | 302.48 |
1673481600000 | 304.49 |
1673568000000 | 306.06 |
1673827200000 | 306.49 |
1673913600000 | 306.71 |
1674000000000 | 305.65 |
1674086400000 | 301.46 |
1674172800000 | 305.52 |
1674432000000 | 308.9 |
1674518400000 | 308.68 |
1674604800000 | 308.27 |
1674691200000 | 308.95 |
1674777600000 | 310.02 |
1675036800000 | 307.79 |
1675123200000 | 310.15 |
1675209600000 | 313.42 |
1675296000000 | 318.17 |
1675382400000 | 315.71 |
1675641600000 | 310.91 |
1675728000000 | 312.58 |
1675814400000 | 311.37 |
1675900800000 | 311.54 |
1675987200000 | 308.95 |
1676246400000 | 312.04 |
1676332800000 | 312.24 |
1676419200000 | 312.3 |
1676505600000 | 309.62 |
1676592000000 | 308.44 |
1676851200000 | 308.66 |
1676937600000 | 304.83 |
1677024000000 | 303.5 |
1677110400000 | 305.14 |
1677196800000 | 301.48 |
1677456000000 | 303.71 |
1677542400000 | 302.67 |
1677628800000 | 302.81 |
1677715200000 | 303.86 |
1677801600000 | 307.01 |
1678060800000 | 308.55 |
1678147200000 | 303.95 |
1678233600000 | 304.15 |
1678320000000 | 302.14 |
1678406400000 | 298.99 |
1678665600000 | 296.3 |
1678752000000 | 300.11 |
1678838400000 | 294.45 |
1678924800000 | 299.69 |
1679011200000 | 297.94 |
1679270400000 | 301.24 |
1679356800000 | 304.77 |
1679443200000 | 303.05 |
1679529600000 | 305.79 |
1679616000000 | 303.08 |
1679875200000 | 304.5 |
1679961600000 | 304.1 |
1680048000000 | 308.35 |
1680134400000 | 311.7 |
1680220800000 | 314.32 |
1680480000000 | 314.64 |
1680566400000 | 314.13 |
1680652800000 | 312.12 |
1680739200000 | 312.36 |
1680825600000 | 312.43 |
1681084800000 | 311.93 |
1681171200000 | 314.27 |
1681257600000 | 314.51 |
1681344000000 | 317.97 |
1681430400000 | 317.86 |
1681689600000 | 317.05 |
1681776000000 | 318.12 |
1681862400000 | 317.04 |
1681948800000 | 317.35 |
1682035200000 | 317.7 |
1682294400000 | 318.3399 |
1682380800000 | 313.5899 |
1682467200000 | 311.43 |
1682553600000 | 314.51 |
1682640000000 | 317.95 |
1682899200000 | 317.87 |
1682985600000 | 314.58 |
1683072000000 | 314.29 |
1683158400000 | 311.71 |
1683244800000 | 315.73 |
1683504000000 | 316.13 |
1683590400000 | 313.71 |
1683676800000 | 313.76 |
1683763200000 | 312.93 |
1683849600000 | 312.87 |
1684108800000 | 314.49 |
1684195200000 | 312.55 |
1684281600000 | 313.95 |
1684368000000 | 316.7 |
1684454400000 | 317.63 |
1684713600000 | 318.08 |
1684800000000 | 313.94 |
1684886400000 | 309.2 |
1684972800000 | 312.06 |
1685059200000 | 316.14 |
1685318400000 | 316.17 |
1685404800000 | 315.99 |
1685491200000 | 312.61 |
1685577600000 | 316.93 |
1685664000000 | 320.44 |
1685923200000 | 319.99 |
1686009600000 | 320.35 |
1686096000000 | 318.67 |
1686182400000 | 320.1 |
1686268800000 | 320.2799 |
1686528000000 | 322.71 |
1686614400000 | 326.24 |
1686700800000 | 327.33 |
1686787200000 | 330.01 |
1686873600000 | 330 |
1687132800000 | 328.33 |
1687219200000 | 326.05 |
1687305600000 | 324.6 |
1687392000000 | 324.46 |
1687478400000 | 321.66 |
1687737600000 | 321.7799 |
1687824000000 | 324.2 |
1687910400000 | 324.35 |
1687996800000 | 325.48 |
1688083200000 | 329.26 |
1688342400000 | 328.82 |
1688428800000 | 328.92 |
1688515200000 | 326.67 |
1688601600000 | 321.54 |
1688688000000 | 321.27 |
1688947200000 | 323.69 |
1689033600000 | 325.72 |
1689120000000 | 329.8399 |
1689206400000 | 333.88 |
1689292800000 | 334.91 |
1689552000000 | 334.6 |
1689638400000 | 336.3 |
1689724800000 | 335.9 |
1689811200000 | 334.42 |
1689897600000 | 334.82 |
1690156800000 | 334.76 |
1690243200000 | 335.82 |
1690329600000 | 334.66 |
1690416000000 | 335.65 |
1690502400000 | 337.04 |
1690761600000 | 338.0899 |
1690848000000 | 336.56 |
1690934400000 | 331.23 |
1691020800000 | 329.07 |
1691107200000 | 329.58 |
1691366400000 | 331.54 |
1691452800000 | 329.97 |
1691539200000 | 329.61 |
1691625600000 | 331.06 |
1691712000000 | 328.16 |
1691971200000 | 328.74 |
1692057600000 | 326.5299 |
1692144000000 | 324.97 |
1692230400000 | 322.24 |
1692316800000 | 321.5899 |
1692576000000 | 323.87 |
1692662400000 | 323.55 |
1692748800000 | 326.7 |
1692835200000 | 323.61 |
1692921600000 | 323.64 |
1693180800000 | 326.41 |
1693267200000 | 330.58 |
1693353600000 | 332.61 |
1693440000000 | 331.22 |
1693526400000 | 331.74 |
1693785600000 | 331.5899 |
1693872000000 | 329.27 |
1693958400000 | 327.91 |
1694044800000 | 326.93 |
1694131200000 | 326.83 |
1694390400000 | 327.94 |
1694476800000 | 326.13 |
1694563200000 | 325.85 |
1694649600000 | 327.99 |
1694736000000 | 326.15 |
1694995200000 | 325.2799 |
1695081600000 | 324.04 |
1695168000000 | 324.49 |
1695254400000 | 318.55 |
1695340800000 | 318.49 |
1695600000000 | 317.49 |
1695686400000 | 314.62 |
1695772800000 | 314.08 |
1695859200000 | 316.22 |
1695945600000 | 316.35 |
1696204800000 | 314.21 |
1696291200000 | 310.39 |
1696377600000 | 312.08 |
1696464000000 | 313.25 |
1696550400000 | 316.7799 |
1696809600000 | 317.02 |
1696896000000 | 321.42 |
1696982400000 | 323.0299 |
1697068800000 | 322.8 |
1697155200000 | 319.69 |
1697414400000 | 321.6 |
1697500800000 | 322.19 |
1697587200000 | 317.66 |
1697673600000 | 313.77 |
1697760000000 | 310.26 |
1698019200000 | 309.92 |
1698105600000 | 310.67 |
1698192000000 | 308.06 |
1698278400000 | 305.12 |
1698364800000 | 303.88 |
1698624000000 | 306.57 |
1698710400000 | 307.89 |
1698796800000 | 310.08 |
1698883200000 | 316.71 |
1698969600000 | 319.96 |
1699228800000 | 320.48 |
1699315200000 | 320.24 |
1699401600000 | 321.44 |
1699488000000 | 321.79 |
1699574400000 | 322.3399 |
1699833600000 | 323.21 |
1699920000000 | 329.7 |
1700006400000 | 331.08 |
1700092800000 | 330.12 |
1700179200000 | 332.02 |
1700438400000 | 334.29 |
1700524800000 | 334.18 |
1700611200000 | 334.47 |
1700697600000 | 335.23 |
1700784000000 | 336.47 |
1701043200000 | 335.43 |
1701129600000 | 335.19 |
1701216000000 | 336.41 |
1701302400000 | 337.49 |
1701388800000 | 339.62 |
1701648000000 | 338.15 |
1701734400000 | 337.7 |
1701820800000 | 338.2 |
1701907200000 | 338.98 |
1701993600000 | 339.96 |
1702252800000 | 343.31 |
1702339200000 | 345.87 |
1702425600000 | 348.2799 |
1702512000000 | 351.7 |
1702598400000 | 351.02 |
1702857600000 | 350.8 |
1702944000000 | 353.3 |
1703030400000 | 350.82 |
1703116800000 | 352.88 |
1703203200000 | 353.58 |
1703462400000 | 353.7 |
1703548800000 | 354.58 |
1703635200000 | 356.3399 |
1703721600000 | 356.75 |
1703808000000 | 356.07 |
1704153600000 | 352.5899 |
1704240000000 | 348.91 |
1704326400000 | 350.13 |
1704412800000 | 350.02 |
1704672000000 | 353.01 |
1704758400000 | 352.4 |
1704844800000 | 354.29 |
1704931200000 | 353.86 |
1705017600000 | 356.19 |
1705276800000 | 355.24 |
1705363200000 | 354.06 |
1705449600000 | 351.44 |
1705536000000 | 354.7 |
1705622400000 | 358.3399 |
1705881600000 | 361.44 |
1705968000000 | 360.41 |
1706054400000 | 363.29 |
1706140800000 | 364.38 |
1706227200000 | 365.06 |
1706486400000 | 366.16 |
1706572800000 | 366.92 |
1706745600000 | 366.61 |
1706832000000 | 367.98 |
1707091200000 | 366.99 |
1707177600000 | 368.42 |
1707264000000 | 370.51 |
1707350400000 | 370.82 |
1707436800000 | 373.16 |
1707696000000 | 372.75 |
1707782400000 | 369.15 |
1707868800000 | 372.24 |
1707955200000 | 374.43 |
1708041600000 | 375.11 |
1708300800000 | 375.33 |
1708387200000 | 373.54 |
1708473600000 | 371.58 |
1708560000000 | 378.8399 |
1708646400000 | 380.62 |
1708905600000 | 380.81 |
1708992000000 | 381.02 |
1709078400000 | 379.64 |
1709164800000 | 380.15 |
1709251200000 | 383.54 |
1709510400000 | 385.14 |
1709596800000 | 382.5299 |
1709683200000 | 385.57 |
1709769600000 | 389.69 |
1709856000000 | 387.98 |
1710115200000 | 385.73 |
1710201600000 | 389.88 |
1710288000000 | 389.5899 |
1710374400000 | 387.16 |
1710460800000 | 383.64 |
1710720000000 | 384.49 |
1710806400000 | 385.0299 |
1710892800000 | 386.69 |
1710979200000 | 389.33 |
1711065600000 | 387.17 |
1711324800000 | 386.05 |
1711411200000 | 385.73 |
1711497600000 | 387.76 |
1711584000000 | 388.02 |
1711670400000 | 388.16 |
1711929600000 | 386.14 |
1712016000000 | 383.06 |
1712102400000 | 383.79 |
1712188800000 | 381.33 |
1712275200000 | 381.1 |
1712534400000 | 382.23 |
1712620800000 | 382.57 |
1712707200000 | 379.13 |
1712793600000 | 378.57 |
1712880000000 | 374.55 |
1713139200000 | 372.99 |
1713225600000 | 370.29 |
1713312000000 | 368.1 |
1713398400000 | 367.85 |
1713484800000 | 366.6 |
1713744000000 | 368.7 |
1713830400000 | 373.38 |
1713916800000 | 373.13 |
1714003200000 | 372.47 |
1714089600000 | 374.46 |
1714348800000 | 375.4 |
1714435200000 | 372.07 |
1714521600000 | 370.21 |
1714608000000 | 372.25 |
1714694400000 | 376.24 |
1714953600000 | 379.49 |
1715040000000 | 382.22 |
1715126400000 | 381.8399 |
1715212800000 | 382.7799 |
1715299200000 | 385.37 |
1715558400000 | 385.81 |
1715644800000 | 386.54 |
1715731200000 | 391.5 |
1715817600000 | 391.14 |
1715904000000 | 390.91 |
1716163200000 | 391.46 |
1716249600000 | 390.93 |
1716336000000 | 390.08 |
1716422400000 | 389.8399 |
1716508800000 | 389.87 |
1716768000000 | 390.63 |
1716854400000 | 388.5 |
1716940800000 | 383.65 |
1717027200000 | 383.13 |
1717113600000 | 385.86 |
1717372800000 | 386.9 |
1717459200000 | 387.17 |
1717545600000 | 391.64 |
1717632000000 | 393.02 |
1717718400000 | 391.7799 |
1717977600000 | 391.33 |
1718064000000 | 389.41 |
1718150400000 | 395.02 |
1718236800000 | 392.1 |
1718323200000 | 390.11 |
1718582400000 | 391.91 |
1718668800000 | 395.39 |
1718755200000 | 395.27 |
1718841600000 | 395.46 |
1718928000000 | 393.6 |
1719187200000 | 393.55 |
1719273600000 | 393.9 |
1719360000000 | 392.3399 |
1719446400000 | 392.49 |
1719532800000 | 393.17 |
1719792000000 | 392.9 |
1719878400000 | 393.16 |
1719964800000 | 395.48 |
1720051200000 | 396.24 |
1720137600000 | 397.06 |
1720396800000 | 396.7 |
1720483200000 | 394.8 |
1720569600000 | 397.63 |
1720656000000 | 399.08 |
1720742400000 | 403.54 |
1721001600000 | 403.14 |
1721088000000 | 404.65 |
1721174400000 | 400.23 |
1721260800000 | 395.71 |
1721347200000 | 392.51 |
1721606400000 | 397.11 |
1721692800000 | 395.13 |
1721779200000 | 389.58 |
1721865600000 | 386.85 |
1721952000000 | 391.54 |
1722211200000 | 390.85 |
1722297600000 | 390.41 |
1722384000000 | 397.3 |
1722470400000 | 391.0899 |
1722556800000 | 382.39 |
1722816000000 | 373.15 |
1722902400000 | 376.87 |
1722988800000 | 377 |
1723075200000 | 382.31 |
1723161600000 | 384.76 |
1723420800000 | 384.04 |
1723507200000 | 389.33 |
1723593600000 | 391.88 |
1723680000000 | 397.62 |
1723766400000 | 399.2 |
1724025600000 | 402.99 |
1724112000000 | 403.63 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 25.4284694 | 20.8285688 |
2018 | -7.359964 | -10.8899501 |
2019 | 29.838797 | 25.6840777 |
2020 | 17.2431203 | 14.658125 |
2021 | 22.1617115 | 19.1498308 |
2022 | -20.9371309 | -19.764754 |
2023 | 23.6955464 | 21.6180291 |
2024 | 20.6124897 | 22.6912267 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ADOBE | Technology | USA | 2.364% |
ROCHE HLDG P | Health Care | Switzerland | 2.252% |
SALESFORCE INC. | Technology | USA | 2.221% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.188% |
ABBVIE | Health Care | USA | 2.187% |
NOVARTIS | Health Care | Switzerland | 2.089% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.049% |
LINDE | Chemicals | USA | 2.027% |
ASTRAZENECA | Health Care | UK | 1.974% |
Oracle Corp. | Technology | USA | 1.960% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.