Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ESG Quality 200 | 10,891.0 | 9,791.5 | 49.0 | 22.6 | 251.0 | 1.6 | 2.6 | 0.0 | 38.1 |
STOXX Global 1800 | 74,750.1 | 68,856.2 | 38.3 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 30.4 |
---|---|
Industrial Goods and Services | 22.9 |
Health Care | 13.0 |
Consumer Products and Services | 5.5 |
Insurance | 4.8 |
Financial Services | 4.2 |
Chemicals | 3.2 |
Retail | 2.6 |
Telecommunications | 2.5 |
Construction and Materials | 2.0 |
Country weighting
USA | 57.7 |
---|---|
Switzerland | 7.8 |
UK | 6.1 |
France | 5.2 |
Germany | 4.9 |
Japan | 4.2 |
Netherlands | 3.2 |
Denmark | 2.3 |
Italy | 2.1 |
Australia | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ESG Quality 200 | 5.5 | 20.3 | 25.4 | 26.3 | 74.3 | N/A | N/A | 25.4 | 8.1 | 11.7 |
STOXX Global 1800 | 7.3 | 25.5 | 29.9 | 29.9 | 71.3 | N/A | N/A | 30.4 | 9.2 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 11.3 | 14.0 | 17.7 | N/A | N/A | 1.8 | 0.3 | 0.5 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.3 | 4.1 | 4.1 | 4.4 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | -4.1 | -1.2 | -1.0 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global ESG Quality 200 | 23.9 | 20.6 | 23.9 | 23.9 | 5.2 | 1.9 | 3.0 | 24.2 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.9 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.73 |
1261440000000 | 101.54 |
1261526400000 | 101.43 |
1261612800000 | 101.51 |
1261699200000 | 101.51 |
1261958400000 | 101.64 |
1262044800000 | 101.79 |
1262131200000 | 102.05 |
1262217600000 | 101.49 |
1262563200000 | 102.08 |
1262649600000 | 102 |
1262736000000 | 102.04 |
1262822400000 | 102.43 |
1262908800000 | 102.77 |
1263168000000 | 102.08 |
1263254400000 | 101.42 |
1263340800000 | 102.14 |
1263427200000 | 102.84 |
1263513600000 | 102.69 |
1263772800000 | 102.79 |
1263859200000 | 104.28 |
1263945600000 | 104.08 |
1264032000000 | 103.18 |
1264118400000 | 101.14 |
1264377600000 | 100.83 |
1264464000000 | 101.34 |
1264550400000 | 101.59 |
1264636800000 | 101.24 |
1264723200000 | 101.19 |
1264982400000 | 101.86 |
1265068800000 | 102.61 |
1265155200000 | 102.51 |
1265241600000 | 100.84 |
1265328000000 | 100.66 |
1265587200000 | 100.22 |
1265673600000 | 100.57 |
1265760000000 | 100.77 |
1265846400000 | 102.19 |
1265932800000 | 102.18 |
1266192000000 | 102.32 |
1266278400000 | 102.75 |
1266364800000 | 103.82 |
1266451200000 | 104.61 |
1266537600000 | 105.21 |
1266796800000 | 104.92 |
1266883200000 | 104.21 |
1266969600000 | 104.55 |
1267056000000 | 104.17 |
1267142400000 | 104.09 |
1267401600000 | 106.06 |
1267488000000 | 106 |
1267574400000 | 105.42 |
1267660800000 | 106 |
1267747200000 | 107.4 |
1268006400000 | 107.29 |
1268092800000 | 107.76 |
1268179200000 | 107.68 |
1268265600000 | 107.84 |
1268352000000 | 107.5 |
1268611200000 | 107.81 |
1268697600000 | 107.93 |
1268784000000 | 108.69 |
1268870400000 | 109.6 |
1268956800000 | 109.79 |
1269216000000 | 110.07 |
1269302400000 | 110.51 |
1269388800000 | 110.88 |
1269475200000 | 111.29 |
1269561600000 | 110.72 |
1269820800000 | 110.51 |
1269907200000 | 110.95 |
1269993600000 | 109.97 |
1270080000000 | 110.73 |
1270166400000 | 110.73 |
1270425600000 | 111.18 |
1270512000000 | 112.11 |
1270598400000 | 112.06 |
1270684800000 | 112.02 |
1270771200000 | 112.25 |
1271030400000 | 111.35 |
1271116800000 | 111.7 |
1271203200000 | 112.09 |
1271289600000 | 112.8 |
1271376000000 | 111.77 |
1271635200000 | 111.84 |
1271721600000 | 112.93 |
1271808000000 | 112.91 |
1271894400000 | 113.22 |
1271980800000 | 113.45 |
1272240000000 | 113.84 |
1272326400000 | 111.57 |
1272412800000 | 111.52 |
1272499200000 | 112.57 |
1272585600000 | 111.2 |
1272844800000 | 112.59 |
1272931200000 | 111.01 |
1273017600000 | 111.25 |
1273104000000 | 109.92 |
1273190400000 | 107.49 |
1273449600000 | 111.13 |
1273536000000 | 111.54 |
1273622400000 | 113.12 |
1273708800000 | 113.14 |
1273795200000 | 111.56 |
1274054400000 | 112.09 |
1274140800000 | 111.58 |
1274227200000 | 110.28 |
1274313600000 | 107.15 |
1274400000000 | 106.08 |
1274659200000 | 106.99 |
1274745600000 | 106.63 |
1274832000000 | 107.31 |
1274918400000 | 109.94 |
1275004800000 | 108.88 |
1275264000000 | 109.52 |
1275350400000 | 108.88 |
1275436800000 | 110.94 |
1275523200000 | 112.09 |
1275609600000 | 110.57 |
1275868800000 | 109.81 |
1275955200000 | 109.86 |
1276041600000 | 109.78 |
1276128000000 | 111.93 |
1276214400000 | 112.32 |
1276473600000 | 111.73 |
1276560000000 | 113.18 |
1276646400000 | 113.54 |
1276732800000 | 113.38 |
1276819200000 | 113.29 |
1277078400000 | 113.48 |
1277164800000 | 112.94 |
1277251200000 | 112.75 |
1277337600000 | 110.72 |
1277424000000 | 110.83 |
1277683200000 | 110.91 |
1277769600000 | 108.96 |
1277856000000 | 107.89 |
1277942400000 | 105.87 |
1278028800000 | 104.75 |
1278288000000 | 105.06 |
1278374400000 | 105.56 |
1278460800000 | 107.74 |
1278547200000 | 108.38 |
1278633600000 | 109.33 |
1278892800000 | 109.78 |
1278979200000 | 110.88 |
1279065600000 | 110.81 |
1279152000000 | 109.72 |
1279238400000 | 106.87 |
1279497600000 | 106.78 |
1279584000000 | 107.85 |
1279670400000 | 107.57 |
1279756800000 | 109.01 |
1279843200000 | 110.2 |
1280102400000 | 110.17 |
1280188800000 | 109.49 |
1280275200000 | 108.8 |
1280361600000 | 107.68 |
1280448000000 | 108.01 |
1280707200000 | 109.22 |
1280793600000 | 108.96 |
1280880000000 | 109.73 |
1280966400000 | 109.45 |
1281052800000 | 108.14 |
1281312000000 | 109.5 |
1281398400000 | 109.75 |
1281484800000 | 108.53 |
1281571200000 | 108.3 |
1281657600000 | 108.54 |
1281916800000 | 108.23 |
1282003200000 | 109.29 |
1282089600000 | 109.36 |
1282176000000 | 107.9 |
1282262400000 | 108.45 |
1282521600000 | 108.61 |
1282608000000 | 106.96 |
1282694400000 | 107.15 |
1282780800000 | 106.62 |
1282867200000 | 107.93 |
1283126400000 | 107.45 |
1283212800000 | 106.89 |
1283299200000 | 108.96 |
1283385600000 | 109.46 |
1283472000000 | 110.28 |
1283731200000 | 110.38 |
1283817600000 | 110.42 |
1283904000000 | 110.9 |
1283990400000 | 111.61 |
1284076800000 | 111.9 |
1284336000000 | 111.9 |
1284422400000 | 111.5 |
1284508800000 | 111.53 |
1284595200000 | 110.79 |
1284681600000 | 111.27 |
1284940800000 | 112.43 |
1285027200000 | 111.93 |
1285113600000 | 109.93 |
1285200000000 | 110.04 |
1285286400000 | 110.89 |
1285545600000 | 110.51 |
1285632000000 | 110.18 |
1285718400000 | 109.67 |
1285804800000 | 109.03 |
1285891200000 | 108.69 |
1286150400000 | 108.37 |
1286236800000 | 109.18 |
1286323200000 | 109.12 |
1286409600000 | 108.9 |
1286496000000 | 109.15 |
1286755200000 | 109.6 |
1286841600000 | 109.95 |
1286928000000 | 110.24 |
1287014400000 | 109.76 |
1287100800000 | 110.54 |
1287360000000 | 111.07 |
1287446400000 | 110.86 |
1287532800000 | 110.66 |
1287619200000 | 110.9 |
1287705600000 | 111.09 |
1287964800000 | 111.31 |
1288051200000 | 111.86 |
1288137600000 | 111.6 |
1288224000000 | 111.05 |
1288310400000 | 111.18 |
1288569600000 | 111.42 |
1288656000000 | 111.35 |
1288742400000 | 111.41 |
1288828800000 | 111.96 |
1288915200000 | 113.28 |
1289174400000 | 113.82 |
1289260800000 | 113.43 |
1289347200000 | 114.4 |
1289433600000 | 114.19 |
1289520000000 | 112.97 |
1289779200000 | 113.8 |
1289865600000 | 112.04 |
1289952000000 | 112.37 |
1290038400000 | 113.58 |
1290124800000 | 113.27 |
1290384000000 | 113.35 |
1290470400000 | 112.84 |
1290556800000 | 114.33 |
1290643200000 | 114.57 |
1290729600000 | 114.8 |
1290988800000 | 114.68 |
1291075200000 | 114.61 |
1291161600000 | 116.14 |
1291248000000 | 116.86 |
1291334400000 | 115.67 |
1291593600000 | 116.19 |
1291680000000 | 116.23 |
1291766400000 | 117.19 |
1291852800000 | 117.64 |
1291939200000 | 117.76 |
1292198400000 | 116.83 |
1292284800000 | 117.16 |
1292371200000 | 117.05 |
1292457600000 | 118.22 |
1292544000000 | 118.56 |
1292803200000 | 119.05 |
1292889600000 | 119.36 |
1292976000000 | 119.66 |
1293062400000 | 119.86 |
1293148800000 | 119.58 |
1293408000000 | 119.11 |
1293494400000 | 119.32 |
1293580800000 | 119.51 |
1293667200000 | 117.96 |
1293753600000 | 117.02 |
1294012800000 | 117.95 |
1294099200000 | 118.35 |
1294185600000 | 119.55 |
1294272000000 | 120.22 |
1294358400000 | 120.55 |
1294617600000 | 120.4 |
1294704000000 | 121.25 |
1294790400000 | 121.49 |
1294876800000 | 119.78 |
1294963200000 | 119.93 |
1295222400000 | 120.57 |
1295308800000 | 120.93 |
1295395200000 | 119.28 |
1295481600000 | 118.99 |
1295568000000 | 118.32 |
1295827200000 | 118.18 |
1295913600000 | 117.96 |
1296000000000 | 118.35 |
1296086400000 | 118.23 |
1296172800000 | 117.08 |
1296432000000 | 117.05 |
1296518400000 | 118.3 |
1296604800000 | 118.26 |
1296691200000 | 119.57 |
1296777600000 | 120.5 |
1297036800000 | 121.15 |
1297123200000 | 120.54 |
1297209600000 | 120.04 |
1297296000000 | 120.3 |
1297382400000 | 121.05 |
1297641600000 | 121.9 |
1297728000000 | 121.46 |
1297814400000 | 122.1 |
1297900800000 | 121.96 |
1297987200000 | 122.07 |
1298246400000 | 121.3 |
1298332800000 | 119.37 |
1298419200000 | 117.77 |
1298505600000 | 117.57 |
1298592000000 | 119.02 |
1298851200000 | 119.42 |
1298937600000 | 118.35 |
1299024000000 | 117.97 |
1299110400000 | 118.95 |
1299196800000 | 118.3 |
1299456000000 | 117.36 |
1299542400000 | 118.5 |
1299628800000 | 118.35 |
1299715200000 | 117.51 |
1299801600000 | 117.01 |
1300060800000 | 115.32 |
1300147200000 | 113.27 |
1300233600000 | 111.85 |
1300320000000 | 112.59 |
1300406400000 | 112.55 |
1300665600000 | 113.89 |
1300752000000 | 113.6 |
1300838400000 | 114.32 |
1300924800000 | 114.97 |
1301011200000 | 115.4 |
1301270400000 | 115.43 |
1301356800000 | 116.05 |
1301443200000 | 116.69 |
1301529600000 | 115.87 |
1301616000000 | 117.12 |
1301875200000 | 117.01 |
1301961600000 | 117.12 |
1302048000000 | 116.91 |
1302134400000 | 116.73 |
1302220800000 | 115.97 |
1302480000000 | 115.92 |
1302566400000 | 114.48 |
1302652800000 | 114.99 |
1302739200000 | 115.05 |
1302825600000 | 115.59 |
1303084800000 | 115.38 |
1303171200000 | 115.43 |
1303257600000 | 116.32 |
1303344000000 | 116.48 |
1303430400000 | 116.48 |
1303689600000 | 116.29 |
1303776000000 | 116.69 |
1303862400000 | 117.05 |
1303948800000 | 116.71 |
1304035200000 | 116.65 |
1304294400000 | 116.63 |
1304380800000 | 116.27 |
1304467200000 | 115.21 |
1304553600000 | 116.13 |
1304640000000 | 117.59 |
1304899200000 | 118.84 |
1304985600000 | 119.22 |
1305072000000 | 119.33 |
1305158400000 | 119.91 |
1305244800000 | 119.28 |
1305504000000 | 118.68 |
1305590400000 | 118.43 |
1305676800000 | 118.6 |
1305763200000 | 119.21 |
1305849600000 | 119.09 |
1306108800000 | 118.21 |
1306195200000 | 117.78 |
1306281600000 | 118.34 |
1306368000000 | 118.34 |
1306454400000 | 118 |
1306713600000 | 117.97 |
1306800000000 | 118.47 |
1306886400000 | 116.41 |
1306972800000 | 115.55 |
1307059200000 | 114.03 |
1307318400000 | 113.31 |
1307404800000 | 112.97 |
1307491200000 | 112.39 |
1307577600000 | 113.82 |
1307664000000 | 113.04 |
1307923200000 | 113.2 |
1308009600000 | 113.91 |
1308096000000 | 113.35 |
1308182400000 | 113.58 |
1308268800000 | 112.86 |
1308528000000 | 112.99 |
1308614400000 | 114.38 |
1308700800000 | 113.27 |
1308787200000 | 114.08 |
1308873600000 | 113.3 |
1309132800000 | 113.28 |
1309219200000 | 113.93 |
1309305600000 | 115.13 |
1309392000000 | 115.87 |
1309478400000 | 117.21 |
1309737600000 | 117.33 |
1309824000000 | 117.59 |
1309910400000 | 118.43 |
1309996800000 | 119.08 |
1310083200000 | 118.91 |
1310342400000 | 118.71 |
1310428800000 | 118.07 |
1310515200000 | 117.78 |
1310601600000 | 116.95 |
1310688000000 | 117.47 |
1310947200000 | 116.75 |
1311033600000 | 117.31 |
1311120000000 | 117.45 |
1311206400000 | 117.68 |
1311292800000 | 118.29 |
1311552000000 | 118.07 |
1311638400000 | 116.89 |
1311724800000 | 115.36 |
1311811200000 | 115.61 |
1311897600000 | 114.51 |
1312156800000 | 114.35 |
1312243200000 | 111.93 |
1312329600000 | 111.39 |
1312416000000 | 107.9 |
1312502400000 | 106.7 |
1312761600000 | 101.49 |
1312848000000 | 104.11 |
1312934400000 | 100.85 |
1313020800000 | 104.1 |
1313107200000 | 106.15 |
1313366400000 | 106.06 |
1313452800000 | 105.75 |
1313539200000 | 105.36 |
1313625600000 | 101.26 |
1313712000000 | 99.46 |
1313971200000 | 100.27 |
1314057600000 | 102.48 |
1314144000000 | 103.43 |
1314230400000 | 101.99 |
1314316800000 | 102.73 |
1314576000000 | 104.05 |
1314662400000 | 105.07 |
1314748800000 | 106.83 |
1314835200000 | 107.15 |
1314921600000 | 105 |
1315180800000 | 103.75 |
1315267200000 | 103.61 |
1315353600000 | 106.53 |
1315440000000 | 106.58 |
1315526400000 | 105.39 |
1315785600000 | 105.34 |
1315872000000 | 105.8 |
1315958400000 | 107.25 |
1316044800000 | 108.29 |
1316131200000 | 109.18 |
1316390400000 | 108.66 |
1316476800000 | 109.04 |
1316563200000 | 106.86 |
1316649600000 | 104.21 |
1316736000000 | 104.49 |
1316995200000 | 106.4 |
1317081600000 | 108.33 |
1317168000000 | 107.07 |
1317254400000 | 107.24 |
1317340800000 | 106.53 |
1317600000000 | 105.03 |
1317686400000 | 104.93 |
1317772800000 | 106.98 |
1317859200000 | 108.72 |
1317945600000 | 108.74 |
1318204800000 | 110.34 |
1318291200000 | 110.29 |
1318377600000 | 110.6 |
1318464000000 | 110.67 |
1318550400000 | 111.27 |
1318809600000 | 110.34 |
1318896000000 | 111.45 |
1318982400000 | 110.55 |
1319068800000 | 110.36 |
1319155200000 | 111.56 |
1319414400000 | 112.93 |
1319500800000 | 111.39 |
1319587200000 | 112.24 |
1319673600000 | 114.1 |
1319760000000 | 114.01 |
1320019200000 | 112.99 |
1320105600000 | 111.12 |
1320192000000 | 111.78 |
1320278400000 | 114.16 |
1320364800000 | 113.48 |
1320624000000 | 113.68 |
1320710400000 | 114.42 |
1320796800000 | 112.8 |
1320883200000 | 113.06 |
1320969600000 | 114.68 |
1321228800000 | 114.4 |
1321315200000 | 115.17 |
1321401600000 | 114.07 |
1321488000000 | 112.64 |
1321574400000 | 112.02 |
1321833600000 | 109.66 |
1321920000000 | 109.32 |
1322006400000 | 108.13 |
1322092800000 | 108.1 |
1322179200000 | 108.39 |
1322438400000 | 111.34 |
1322524800000 | 111.89 |
1322611200000 | 115.33 |
1322697600000 | 115.14 |
1322784000000 | 115.52 |
1323043200000 | 116.22 |
1323129600000 | 116.41 |
1323216000000 | 116.73 |
1323302400000 | 115.34 |
1323388800000 | 116.32 |
1323648000000 | 115.66 |
1323734400000 | 115.88 |
1323820800000 | 114.95 |
1323907200000 | 115.18 |
1323993600000 | 114.78 |
1324252800000 | 114.34 |
1324339200000 | 116.43 |
1324425600000 | 116 |
1324512000000 | 116.67 |
1324598400000 | 117.86 |
1324857600000 | 117.86 |
1324944000000 | 117.78 |
1325030400000 | 117.56 |
1325116800000 | 118.78 |
1325203200000 | 118.57 |
1325462400000 | 118.97 |
1325548800000 | 120.1 |
1325635200000 | 120.85 |
1325721600000 | 121.39 |
1325808000000 | 121.8 |
1326067200000 | 121.9 |
1326153600000 | 122.93 |
1326240000000 | 123.25 |
1326326400000 | 122.74 |
1326412800000 | 123 |
1326672000000 | 123.36 |
1326758400000 | 123.79 |
1326844800000 | 124.05 |
1326931200000 | 124.32 |
1327017600000 | 124.13 |
1327276800000 | 123.37 |
1327363200000 | 123.84 |
1327449600000 | 124.09 |
1327536000000 | 123.32 |
1327622400000 | 122.91 |
1327881600000 | 122.46 |
1327968000000 | 123.07 |
1328054400000 | 124.13 |
1328140800000 | 124.52 |
1328227200000 | 126.51 |
1328486400000 | 126.45 |
1328572800000 | 125.61 |
1328659200000 | 125.42 |
1328745600000 | 125.43 |
1328832000000 | 125.3 |
1329091200000 | 125.83 |
1329177600000 | 126.34 |
1329264000000 | 126.87 |
1329350400000 | 127.59 |
1329436800000 | 127.23 |
1329696000000 | 127.09 |
1329782400000 | 126.61 |
1329868800000 | 126.35 |
1329955200000 | 126.26 |
1330041600000 | 125.76 |
1330300800000 | 126.22 |
1330387200000 | 126.35 |
1330473600000 | 126.38 |
1330560000000 | 127.42 |
1330646400000 | 127.96 |
1330905600000 | 127.48 |
1330992000000 | 125.62 |
1331078400000 | 126.37 |
1331164800000 | 127.13 |
1331251200000 | 128.76 |
1331510400000 | 128.48 |
1331596800000 | 130.66 |
1331683200000 | 131.24 |
1331769600000 | 131.56 |
1331856000000 | 131.19 |
1332115200000 | 130.75 |
1332201600000 | 129.98 |
1332288000000 | 130.15 |
1332374400000 | 129.28 |
1332460800000 | 129.05 |
1332720000000 | 130.43 |
1332806400000 | 130.16 |
1332892800000 | 129.63 |
1332979200000 | 129.17 |
1333065600000 | 129.69 |
1333324800000 | 131.16 |
1333411200000 | 130.2 |
1333497600000 | 129.68 |
1333584000000 | 130.24 |
1333670400000 | 130.24 |
1333929600000 | 129.29 |
1334016000000 | 126.84 |
1334102400000 | 127.64 |
1334188800000 | 129.1 |
1334275200000 | 128.35 |
1334534400000 | 128.87 |
1334620800000 | 130.19 |
1334707200000 | 129.9 |
1334793600000 | 129.06 |
1334880000000 | 129.12 |
1335139200000 | 127.7 |
1335225600000 | 127.8 |
1335312000000 | 129.18 |
1335398400000 | 129.45 |
1335484800000 | 129.61 |
1335744000000 | 129.18 |
1335830400000 | 129.83 |
1335916800000 | 130.26 |
1336003200000 | 129.92 |
1336089600000 | 127.88 |
1336348800000 | 128.21 |
1336435200000 | 127.29 |
1336521600000 | 127.06 |
1336608000000 | 127.04 |
1336694400000 | 127.55 |
1336953600000 | 126.8 |
1337040000000 | 126.96 |
1337126400000 | 126.33 |
1337212800000 | 124.72 |
1337299200000 | 123.15 |
1337558400000 | 124.26 |
1337644800000 | 125.33 |
1337731200000 | 125.34 |
1337817600000 | 125.81 |
1337904000000 | 126.21 |
1338163200000 | 126.12 |
1338249600000 | 127.38 |
1338336000000 | 126.34 |
1338422400000 | 126.05 |
1338508800000 | 123.01 |
1338768000000 | 121.86 |
1338854400000 | 122.74 |
1338940800000 | 125.1 |
1339027200000 | 125.45 |
1339113600000 | 126.26 |
1339372800000 | 125.33 |
1339459200000 | 126.79 |
1339545600000 | 125.34 |
1339632000000 | 125.32 |
1339718400000 | 126.24 |
1339977600000 | 127.15 |
1340064000000 | 128.29 |
1340150400000 | 128.15 |
1340236800000 | 126.66 |
1340323200000 | 127.15 |
1340582400000 | 125.56 |
1340668800000 | 126.03 |
1340755200000 | 127.28 |
1340841600000 | 126.77 |
1340928000000 | 128.29 |
1341187200000 | 129.63 |
1341273600000 | 130.55 |
1341360000000 | 131.3 |
1341446400000 | 132.04 |
1341532800000 | 131.13 |
1341792000000 | 130.9 |
1341878400000 | 130.96 |
1341964800000 | 130.78 |
1342051200000 | 130.35 |
1342137600000 | 131.92 |
1342396800000 | 131.77 |
1342483200000 | 132.54 |
1342569600000 | 133.74 |
1342656000000 | 134.99 |
1342742400000 | 134.05 |
1343001600000 | 132.32 |
1343088000000 | 131.6 |
1343174400000 | 131.45 |
1343260800000 | 132.85 |
1343347200000 | 134.52 |
1343606400000 | 135.97 |
1343692800000 | 134.14 |
1343779200000 | 134.33 |
1343865600000 | 134.32 |
1343952000000 | 135.44 |
1344211200000 | 135.09 |
1344297600000 | 135.77 |
1344384000000 | 136.35 |
1344470400000 | 136.82 |
1344556800000 | 136.96 |
1344816000000 | 136.28 |
1344902400000 | 136.83 |
1344988800000 | 137.41 |
1345075200000 | 137.33 |
1345161600000 | 138.35 |
1345420800000 | 137.71 |
1345507200000 | 136.52 |
1345593600000 | 135.83 |
1345680000000 | 134.26 |
1345766400000 | 135.39 |
1346025600000 | 135.51 |
1346112000000 | 134.74 |
1346198400000 | 135.23 |
1346284800000 | 134.36 |
1346371200000 | 134.09 |
1346630400000 | 134.63 |
1346716800000 | 134 |
1346803200000 | 133.53 |
1346889600000 | 135.98 |
1346976000000 | 134.74 |
1347235200000 | 134.39 |
1347321600000 | 134.28 |
1347408000000 | 133.94 |
1347494400000 | 134.79 |
1347580800000 | 134 |
1347840000000 | 133.73 |
1347926400000 | 134.07 |
1348012800000 | 134.26 |
1348099200000 | 134.78 |
1348185600000 | 134.66 |
1348444800000 | 134.93 |
1348531200000 | 134.19 |
1348617600000 | 133.7 |
1348704000000 | 134.38 |
1348790400000 | 133.64 |
1349049600000 | 134.23 |
1349136000000 | 133.96 |
1349222400000 | 134.3 |
1349308800000 | 134.26 |
1349395200000 | 134.41 |
1349654400000 | 134.39 |
1349740800000 | 133.63 |
1349827200000 | 132.69 |
1349913600000 | 132.85 |
1350000000000 | 132.35 |
1350259200000 | 133.49 |
1350345600000 | 134.44 |
1350432000000 | 133.69 |
1350518400000 | 133.78 |
1350604800000 | 132.58 |
1350864000000 | 132.01 |
1350950400000 | 131.16 |
1351036800000 | 131.05 |
1351123200000 | 131.64 |
1351209600000 | 131.85 |
1351468800000 | 131.91 |
1351555200000 | 131.79 |
1351641600000 | 131.43 |
1351728000000 | 133.31 |
1351814400000 | 133.66 |
1352073600000 | 134.02 |
1352160000000 | 134.63 |
1352246400000 | 132.77 |
1352332800000 | 131.98 |
1352419200000 | 132.35 |
1352678400000 | 132.36 |
1352764800000 | 132.25 |
1352851200000 | 130.47 |
1352937600000 | 129.34 |
1353024000000 | 130.01 |
1353283200000 | 131.49 |
1353369600000 | 131.8 |
1353456000000 | 132.11 |
1353542400000 | 132.11 |
1353628800000 | 132.96 |
1353888000000 | 132.66 |
1353974400000 | 132.79 |
1354060800000 | 133.63 |
1354147200000 | 133.92 |
1354233600000 | 133.45 |
1354492800000 | 132.87 |
1354579200000 | 132.81 |
1354665600000 | 133.25 |
1354752000000 | 134.34 |
1354838400000 | 135.04 |
1355097600000 | 135.43 |
1355184000000 | 135.66 |
1355270400000 | 135.15 |
1355356800000 | 134.11 |
1355443200000 | 133.59 |
1355702400000 | 133.89 |
1355788800000 | 134.73 |
1355875200000 | 134.34 |
1355961600000 | 134.53 |
1356048000000 | 134.17 |
1356307200000 | 133.86 |
1356393600000 | 132.76 |
1356480000000 | 131.54 |
1356566400000 | 133.05 |
1356652800000 | 132.01 |
1356912000000 | 133.55 |
1357084800000 | 135.97 |
1357171200000 | 137.02 |
1357257600000 | 137.71 |
1357516800000 | 136.88 |
1357603200000 | 136.69 |
1357689600000 | 137.51 |
1357776000000 | 136.64 |
1357862400000 | 135.88 |
1358121600000 | 135.73 |
1358208000000 | 135.98 |
1358294400000 | 136.31 |
1358380800000 | 136.74 |
1358467200000 | 137.14 |
1358726400000 | 137.1 |
1358812800000 | 137.7 |
1358899200000 | 137.89 |
1358985600000 | 137.83 |
1359072000000 | 137.89 |
1359331200000 | 137.63 |
1359417600000 | 138.09 |
1359504000000 | 136.96 |
1359590400000 | 136.59 |
1359676800000 | 136.94 |
1359936000000 | 136.39 |
1360022400000 | 137.55 |
1360108800000 | 137.27 |
1360195200000 | 137.95 |
1360281600000 | 139.04 |
1360540800000 | 138.22 |
1360627200000 | 137.95 |
1360713600000 | 138.31 |
1360800000000 | 138.98 |
1360886400000 | 138.96 |
1361145600000 | 138.86 |
1361232000000 | 139.99 |
1361318400000 | 139.2 |
1361404800000 | 138.86 |
1361491200000 | 140.57 |
1361750400000 | 139.17 |
1361836800000 | 139.73 |
1361923200000 | 140.92 |
1362009600000 | 141.78 |
1362096000000 | 142.61 |
1362355200000 | 142.79 |
1362441600000 | 144.51 |
1362528000000 | 144.75 |
1362614400000 | 144.02 |
1362700800000 | 145.03 |
1362960000000 | 145.07 |
1363046400000 | 145.18 |
1363132800000 | 145.79 |
1363219200000 | 146.45 |
1363305600000 | 145.51 |
1363564800000 | 145.44 |
1363651200000 | 145.64 |
1363737600000 | 145.87 |
1363824000000 | 144.62 |
1363910400000 | 144.81 |
1364169600000 | 145.24 |
1364256000000 | 146.5 |
1364342400000 | 146.95 |
1364428800000 | 147.63 |
1364515200000 | 147.62 |
1364774400000 | 147.2 |
1364860800000 | 148.6 |
1364947200000 | 147.4 |
1365033600000 | 146.72 |
1365120000000 | 143.92 |
1365379200000 | 144.58 |
1365465600000 | 144.46 |
1365552000000 | 146.21 |
1365638400000 | 146.67 |
1365724800000 | 146.3 |
1365984000000 | 144.03 |
1366070400000 | 144.47 |
1366156800000 | 143.36 |
1366243200000 | 142.39 |
1366329600000 | 143.12 |
1366588800000 | 143.73 |
1366675200000 | 145.76 |
1366761600000 | 146.23 |
1366848000000 | 146.78 |
1366934400000 | 146.11 |
1367193600000 | 146.45 |
1367280000000 | 146.22 |
1367366400000 | 145.25 |
1367452800000 | 146.95 |
1367539200000 | 148.14 |
1367798400000 | 148.46 |
1367884800000 | 148.53 |
1367971200000 | 148.81 |
1368057600000 | 149.33 |
1368144000000 | 150.89 |
1368403200000 | 150.74 |
1368489600000 | 151.88 |
1368576000000 | 153.4 |
1368662400000 | 152.32 |
1368748800000 | 153.86 |
1369008000000 | 153.6 |
1369094400000 | 154.12 |
1369180800000 | 153.46 |
1369267200000 | 151.83 |
1369353600000 | 151.31 |
1369612800000 | 151.41 |
1369699200000 | 153.43 |
1369785600000 | 150.84 |
1369872000000 | 150.79 |
1369958400000 | 149.71 |
1370217600000 | 149.36 |
1370304000000 | 148.77 |
1370390400000 | 146.32 |
1370476800000 | 145.59 |
1370563200000 | 147.02 |
1370822400000 | 147.54 |
1370908800000 | 145.55 |
1370995200000 | 144.22 |
1371081600000 | 145.74 |
1371168000000 | 145.16 |
1371427200000 | 146.08 |
1371513600000 | 146.3 |
1371600000000 | 145.22 |
1371686400000 | 142.86 |
1371772800000 | 142.46 |
1372032000000 | 140.68 |
1372118400000 | 142.35 |
1372204800000 | 144.59 |
1372291200000 | 145.46 |
1372377600000 | 144.7 |
1372636800000 | 145.31 |
1372723200000 | 144.92 |
1372809600000 | 145.01 |
1372896000000 | 146.77 |
1372982400000 | 147.59 |
1373241600000 | 148.41 |
1373328000000 | 149.96 |
1373414400000 | 149.89 |
1373500800000 | 150.16 |
1373587200000 | 149.99 |
1373846400000 | 150.27 |
1373932800000 | 149.16 |
1374019200000 | 150.03 |
1374105600000 | 150.41 |
1374192000000 | 150.5 |
1374451200000 | 150.16 |
1374537600000 | 149.64 |
1374624000000 | 149.7 |
1374710400000 | 149.73 |
1374796800000 | 149.58 |
1375056000000 | 149.53 |
1375142400000 | 149.66 |
1375228800000 | 149.27 |
1375315200000 | 151.44 |
1375401600000 | 151.25 |
1375660800000 | 151.64 |
1375747200000 | 150.58 |
1375833600000 | 149.83 |
1375920000000 | 149.99 |
1376006400000 | 150.32 |
1376265600000 | 150.75 |
1376352000000 | 151.78 |
1376438400000 | 151.18 |
1376524800000 | 149.38 |
1376611200000 | 148.68 |
1376870400000 | 148.24 |
1376956800000 | 147.54 |
1377043200000 | 147.08 |
1377129600000 | 148.47 |
1377216000000 | 148.35 |
1377475200000 | 148.57 |
1377561600000 | 146.16 |
1377648000000 | 146.3 |
1377734400000 | 147.67 |
1377820800000 | 147.07 |
1378080000000 | 148.14 |
1378166400000 | 148.88 |
1378252800000 | 149.53 |
1378339200000 | 150.47 |
1378425600000 | 150.34 |
1378684800000 | 150.39 |
1378771200000 | 151.76 |
1378857600000 | 152.1 |
1378944000000 | 151.85 |
1379030400000 | 152.61 |
1379289600000 | 153.35 |
1379376000000 | 153.53 |
1379462400000 | 154.65 |
1379548800000 | 153.63 |
1379635200000 | 153.18 |
1379894400000 | 152.73 |
1379980800000 | 152.66 |
1380067200000 | 151.96 |
1380153600000 | 152.44 |
1380240000000 | 151.57 |
1380499200000 | 150.77 |
1380585600000 | 151.77 |
1380672000000 | 150.56 |
1380758400000 | 149.31 |
1380844800000 | 149.88 |
1381104000000 | 149.08 |
1381190400000 | 147.38 |
1381276800000 | 147.45 |
1381363200000 | 150.19 |
1381449600000 | 150.8 |
1381708800000 | 150.88 |
1381795200000 | 151.17 |
1381881600000 | 152.36 |
1381968000000 | 151.43 |
1382054400000 | 152.12 |
1382313600000 | 152.81 |
1382400000000 | 152.85 |
1382486400000 | 152.18 |
1382572800000 | 152.46 |
1382659200000 | 152.88 |
1382918400000 | 153.32 |
1383004800000 | 154.02 |
1383091200000 | 153.6 |
1383177600000 | 154.83 |
1383264000000 | 155.65 |
1383523200000 | 155.88 |
1383609600000 | 155.88 |
1383696000000 | 156.21 |
1383782400000 | 156.42 |
1383868800000 | 157.5 |
1384128000000 | 157.38 |
1384214400000 | 156.85 |
1384300800000 | 157.49 |
1384387200000 | 157.99 |
1384473600000 | 158.68 |
1384732800000 | 158.47 |
1384819200000 | 157.99 |
1384905600000 | 158.15 |
1384992000000 | 158.51 |
1385078400000 | 158.65 |
1385337600000 | 159.06 |
1385424000000 | 158.32 |
1385510400000 | 158.84 |
1385596800000 | 158.81 |
1385683200000 | 158.67 |
1385942400000 | 158.74 |
1386028800000 | 157.25 |
1386115200000 | 156.63 |
1386201600000 | 155.28 |
1386288000000 | 156.53 |
1386547200000 | 156.34 |
1386633600000 | 155.22 |
1386720000000 | 153.63 |
1386806400000 | 152.66 |
1386892800000 | 153.04 |
1387152000000 | 154.16 |
1387238400000 | 153.73 |
1387324800000 | 155.66 |
1387411200000 | 157.6 |
1387497600000 | 158.45 |
1387756800000 | 159.15 |
1387843200000 | 159.87 |
1387929600000 | 159.87 |
1388016000000 | 160.24 |
1388102400000 | 160.22 |
1388361600000 | 160.19 |
1388448000000 | 160.99 |
1388620800000 | 160.6 |
1388707200000 | 161.34 |
1388966400000 | 160.22 |
1389052800000 | 161.21 |
1389139200000 | 161.19 |
1389225600000 | 161.1 |
1389312000000 | 161.03 |
1389571200000 | 160.19 |
1389657600000 | 160.82 |
1389744000000 | 162.4 |
1389830400000 | 162.02 |
1389916800000 | 162.38 |
1390176000000 | 162.44 |
1390262400000 | 162.74 |
1390348800000 | 162.62 |
1390435200000 | 160.27 |
1390521600000 | 157.01 |
1390780800000 | 155.85 |
1390867200000 | 156.56 |
1390953600000 | 155.6 |
1391040000000 | 157.19 |
1391126400000 | 157.01 |
1391385600000 | 154.1 |
1391472000000 | 154.23 |
1391558400000 | 154.04 |
1391644800000 | 155.69 |
1391731200000 | 157.03 |
1391990400000 | 157.1 |
1392076800000 | 158.58 |
1392163200000 | 159.71 |
1392249600000 | 159.71 |
1392336000000 | 160.39 |
1392595200000 | 160.49 |
1392681600000 | 160.14 |
1392768000000 | 159.7 |
1392854400000 | 160.67 |
1392940800000 | 160.63 |
1393200000000 | 161.91 |
1393286400000 | 162.01 |
1393372800000 | 162.48 |
1393459200000 | 162.59 |
1393545600000 | 162.1 |
1393804800000 | 160.31 |
1393891200000 | 163.1 |
1393977600000 | 162.96 |
1394064000000 | 162.37 |
1394150400000 | 161.45 |
1394409600000 | 160.92 |
1394496000000 | 160.67 |
1394582400000 | 159.75 |
1394668800000 | 157.88 |
1394755200000 | 157.22 |
1395014400000 | 158.92 |
1395100800000 | 160.07 |
1395187200000 | 159.63 |
1395273600000 | 160.84 |
1395360000000 | 160.33 |
1395619200000 | 159.42 |
1395705600000 | 160.66 |
1395792000000 | 160.69 |
1395878400000 | 161.02 |
1395964800000 | 161.62 |
1396224000000 | 162.4 |
1396310400000 | 163.06 |
1396396800000 | 163.55 |
1396483200000 | 163.82 |
1396569600000 | 163.05 |
1396828800000 | 161.02 |
1396915200000 | 160.93 |
1397001600000 | 162.04 |
1397088000000 | 159.32 |
1397174400000 | 157.55 |
1397433600000 | 159.26 |
1397520000000 | 159.27 |
1397606400000 | 160.83 |
1397692800000 | 160.8 |
1397779200000 | 160.81 |
1398038400000 | 161.45 |
1398124800000 | 162.76 |
1398211200000 | 161.71 |
1398297600000 | 161.99 |
1398384000000 | 160.67 |
1398643200000 | 161.31 |
1398729600000 | 162.34 |
1398816000000 | 162.41 |
1398902400000 | 162.55 |
1398988800000 | 162.17 |
1399248000000 | 161.99 |
1399334400000 | 160.68 |
1399420800000 | 161.09 |
1399507200000 | 161.96 |
1399593600000 | 163.07 |
1399852800000 | 164.55 |
1399939200000 | 165.31 |
1400025600000 | 164.84 |
1400112000000 | 163.7 |
1400198400000 | 164.33 |
1400457600000 | 164.22 |
1400544000000 | 163.54 |
1400630400000 | 164.89 |
1400716800000 | 165.3 |
1400803200000 | 165.98 |
1401062400000 | 166.07 |
1401148800000 | 167.01 |
1401235200000 | 166.79 |
1401321600000 | 167.41 |
1401408000000 | 167.48 |
1401667200000 | 168.16 |
1401753600000 | 167.74 |
1401840000000 | 167.77 |
1401926400000 | 168.3 |
1402012800000 | 168.85 |
1402272000000 | 169.55 |
1402358400000 | 169.99 |
1402444800000 | 169.59 |
1402531200000 | 168.71 |
1402617600000 | 169.19 |
1402876800000 | 168.84 |
1402963200000 | 169.47 |
1403049600000 | 169.9 |
1403136000000 | 169.86 |
1403222400000 | 170.51 |
1403481600000 | 169.89 |
1403568000000 | 169.03 |
1403654400000 | 168.5 |
1403740800000 | 168.87 |
1403827200000 | 168.9 |
1404086400000 | 168.45 |
1404172800000 | 169.57 |
1404259200000 | 170.17 |
1404345600000 | 171.76 |
1404432000000 | 171.98 |
1404691200000 | 171.01 |
1404777600000 | 169.69 |
1404864000000 | 169.86 |
1404950400000 | 169.15 |
1405036800000 | 169.43 |
1405296000000 | 170.21 |
1405382400000 | 170.15 |
1405468800000 | 171.89 |
1405555200000 | 170.69 |
1405641600000 | 171.63 |
1405900800000 | 170.99 |
1405987200000 | 172.75 |
1406073600000 | 173.12 |
1406160000000 | 173.02 |
1406246400000 | 172.41 |
1406505600000 | 172.31 |
1406592000000 | 172.08 |
1406678400000 | 172.18 |
1406764800000 | 169.51 |
1406851200000 | 167.97 |
1407110400000 | 168.44 |
1407196800000 | 168.37 |
1407283200000 | 168.02 |
1407369600000 | 166.84 |
1407456000000 | 166.79 |
1407715200000 | 168.35 |
1407801600000 | 168.34 |
1407888000000 | 169 |
1407974400000 | 169.67 |
1408060800000 | 169.39 |
1408320000000 | 171.14 |
1408406400000 | 172.65 |
1408492800000 | 173.32 |
1408579200000 | 173.99 |
1408665600000 | 174.17 |
1408924800000 | 175.44 |
1409011200000 | 175.86 |
1409097600000 | 175.96 |
1409184000000 | 175.82 |
1409270400000 | 176.16 |
1409529600000 | 176.65 |
1409616000000 | 176.68 |
1409702400000 | 177.13 |
1409788800000 | 179.26 |
1409875200000 | 179.27 |
1410134400000 | 178.81 |
1410220800000 | 178.41 |
1410307200000 | 178.52 |
1410393600000 | 178.23 |
1410480000000 | 177.7 |
1410739200000 | 177.72 |
1410825600000 | 178.24 |
1410912000000 | 178.27 |
1410998400000 | 179.8 |
1411084800000 | 180.19 |
1411344000000 | 179.33 |
1411430400000 | 177.5 |
1411516800000 | 179.6 |
1411603200000 | 177.71 |
1411689600000 | 179 |
1411948800000 | 178.7 |
1412035200000 | 179.17 |
1412121600000 | 177.62 |
1412208000000 | 175.92 |
1412294400000 | 179.03 |
1412553600000 | 178.35 |
1412640000000 | 175.43 |
1412726400000 | 176.15 |
1412812800000 | 174.12 |
1412899200000 | 172.29 |
1413158400000 | 170.07 |
1413244800000 | 170.45 |
1413331200000 | 167.28 |
1413417600000 | 167.09 |
1413504000000 | 170.13 |
1413763200000 | 170.37 |
1413849600000 | 173.85 |
1413936000000 | 173.86 |
1414022400000 | 175.61 |
1414108800000 | 176.17 |
1414368000000 | 175.68 |
1414454400000 | 177.19 |
1414540800000 | 177.36 |
1414627200000 | 179.83 |
1414713600000 | 182.88 |
1414972800000 | 182.6 |
1415059200000 | 181.22 |
1415145600000 | 183.55 |
1415232000000 | 184.58 |
1415318400000 | 184.44 |
1415577600000 | 185.27 |
1415664000000 | 185.87 |
1415750400000 | 185.04 |
1415836800000 | 185.36 |
1415923200000 | 185.17 |
1416182400000 | 185.75 |
1416268800000 | 185.89 |
1416355200000 | 185.48 |
1416441600000 | 185.71 |
1416528000000 | 188.74 |
1416787200000 | 189.01 |
1416873600000 | 188.44 |
1416960000000 | 188.56 |
1417046400000 | 189.3 |
1417132800000 | 189.78 |
1417392000000 | 188.68 |
1417478400000 | 190.56 |
1417564800000 | 192.26 |
1417651200000 | 189.89 |
1417737600000 | 192.32 |
1417996800000 | 191.06 |
1418083200000 | 188.41 |
1418169600000 | 186.36 |
1418256000000 | 187.56 |
1418342400000 | 183.45 |
1418601600000 | 182.05 |
1418688000000 | 181.3 |
1418774400000 | 184.42 |
1418860800000 | 190.71 |
1418947200000 | 191.15 |
1419206400000 | 192.52 |
1419292800000 | 193.73 |
1419379200000 | 193.62 |
1419465600000 | 193.62 |
1419552000000 | 194.12 |
1419811200000 | 194.14 |
1419897600000 | 193.07 |
1419984000000 | 193.04 |
1420156800000 | 192.95 |
1420416000000 | 190.73 |
1420502400000 | 189.04 |
1420588800000 | 192.24 |
1420675200000 | 196.22 |
1420761600000 | 194.23 |
1421020800000 | 194.27 |
1421107200000 | 195.35 |
1421193600000 | 193.74 |
1421280000000 | 196.89 |
1421366400000 | 200.13 |
1421625600000 | 198.76 |
1421712000000 | 200.02 |
1421798400000 | 200.68 |
1421884800000 | 205.4 |
1421971200000 | 207.87 |
1422230400000 | 208.32 |
1422316800000 | 204.62 |
1422403200000 | 203.9 |
1422489600000 | 204.45 |
1422576000000 | 202.52 |
1422835200000 | 203.39 |
1422921600000 | 204.02 |
1423008000000 | 204.48 |
1423094400000 | 205.95 |
1423180800000 | 206.28 |
1423440000000 | 205.16 |
1423526400000 | 207.26 |
1423612800000 | 207.18 |
1423699200000 | 208.3 |
1423785600000 | 208.56 |
1424044800000 | 208.24 |
1424131200000 | 208.67 |
1424217600000 | 209.9 |
1424304000000 | 209.9 |
1424390400000 | 211.53 |
1424649600000 | 212.26 |
1424736000000 | 213.21 |
1424822400000 | 213.21 |
1424908800000 | 215.51 |
1424995200000 | 215.4 |
1425254400000 | 216.65 |
1425340800000 | 215.17 |
1425427200000 | 216.74 |
1425513600000 | 218.03 |
1425600000000 | 218.45 |
1425859200000 | 219.05 |
1425945600000 | 217.92 |
1426032000000 | 220.13 |
1426118400000 | 221.24 |
1426204800000 | 221.94 |
1426464000000 | 224.11 |
1426550400000 | 222.58 |
1426636800000 | 223.68 |
1426723200000 | 224.07 |
1426809600000 | 223.71 |
1427068800000 | 220.85 |
1427155200000 | 220.64 |
1427241600000 | 216.1 |
1427328000000 | 216.08 |
1427414400000 | 217.63 |
1427673600000 | 220.4 |
1427760000000 | 220.19 |
1427846400000 | 219.34 |
1427932800000 | 218.03 |
1428019200000 | 218.07 |
1428278400000 | 216.76 |
1428364800000 | 220.36 |
1428451200000 | 222.4 |
1428537600000 | 225.35 |
1428624000000 | 228.16 |
1428883200000 | 228.02 |
1428969600000 | 226.07 |
1429056000000 | 228.18 |
1429142400000 | 226.51 |
1429228800000 | 222.55 |
1429488000000 | 224.75 |
1429574400000 | 225.67 |
1429660800000 | 226.5 |
1429747200000 | 224.74 |
1429833600000 | 223.42 |
1430092800000 | 223.41 |
1430179200000 | 221.2 |
1430265600000 | 216.47 |
1430352000000 | 213.94 |
1430438400000 | 215.19 |
1430697600000 | 217.01 |
1430784000000 | 214.01 |
1430870400000 | 211.07 |
1430956800000 | 212.44 |
1431043200000 | 216.68 |
1431302400000 | 217.08 |
1431388800000 | 214.43 |
1431475200000 | 212.93 |
1431561600000 | 214.39 |
1431648000000 | 213.98 |
1431907200000 | 215.42 |
1431993600000 | 219.58 |
1432080000000 | 219.89 |
1432166400000 | 220.08 |
1432252800000 | 220.76 |
1432512000000 | 220.76 |
1432598400000 | 220.46 |
1432684800000 | 222.88 |
1432771200000 | 221.64 |
1432857600000 | 218.68 |
1433116800000 | 219.84 |
1433203200000 | 215.51 |
1433289600000 | 214.17 |
1433376000000 | 211.97 |
1433462400000 | 213.14 |
1433721600000 | 210.22 |
1433808000000 | 209.4 |
1433894400000 | 211.51 |
1433980800000 | 213.28 |
1434067200000 | 211.19 |
1434326400000 | 209.78 |
1434412800000 | 211.32 |
1434499200000 | 211.34 |
1434585600000 | 210.65 |
1434672000000 | 210.93 |
1434931200000 | 212.31 |
1435017600000 | 215.85 |
1435104000000 | 214.3 |
1435190400000 | 213.82 |
1435276800000 | 214.27 |
1435536000000 | 209.25 |
1435622400000 | 208.86 |
1435708800000 | 211.35 |
1435795200000 | 210.63 |
1435881600000 | 210.3 |
1436140800000 | 209.28 |
1436227200000 | 210.98 |
1436313600000 | 206.79 |
1436400000000 | 208.61 |
1436486400000 | 209.92 |
1436745600000 | 214.68 |
1436832000000 | 215.79 |
1436918400000 | 216.61 |
1437004800000 | 218.89 |
1437091200000 | 219.25 |
1437350400000 | 219.38 |
1437436800000 | 216.86 |
1437523200000 | 216.8 |
1437609600000 | 214.44 |
1437696000000 | 211.95 |
1437955200000 | 208.26 |
1438041600000 | 211.75 |
1438128000000 | 213.51 |
1438214400000 | 215.39 |
1438300800000 | 214.17 |
1438560000000 | 215.48 |
1438646400000 | 215.58 |
1438732800000 | 218.45 |
1438819200000 | 215.41 |
1438905600000 | 214.37 |
1439164800000 | 215.92 |
1439251200000 | 212.18 |
1439337600000 | 208.25 |
1439424000000 | 209.4 |
1439510400000 | 210.15 |
1439769600000 | 211.49 |
1439856000000 | 212.12 |
1439942400000 | 209.61 |
1440028800000 | 203.47 |
1440115200000 | 196.26 |
1440374400000 | 185.53 |
1440460800000 | 188.06 |
1440547200000 | 191.51 |
1440633600000 | 197.97 |
1440720000000 | 198.18 |
1440979200000 | 196.9 |
1441065600000 | 191.35 |
1441152000000 | 193.95 |
1441238400000 | 197.49 |
1441324800000 | 193.74 |
1441584000000 | 193.42 |
1441670400000 | 197.08 |
1441756800000 | 196.55 |
1441843200000 | 195.71 |
1441929600000 | 194.78 |
1442188800000 | 193.79 |
1442275200000 | 195.87 |
1442361600000 | 198.37 |
1442448000000 | 197.65 |
1442534400000 | 193.97 |
1442793600000 | 197.25 |
1442880000000 | 194.61 |
1442966400000 | 194.28 |
1443052800000 | 190.72 |
1443139200000 | 193.91 |
1443398400000 | 189.89 |
1443484800000 | 189.61 |
1443571200000 | 194.29 |
1443657600000 | 193.63 |
1443744000000 | 194.49 |
1444003200000 | 199.31 |
1444089600000 | 198.32 |
1444176000000 | 199.76 |
1444262400000 | 200.8 |
1444348800000 | 200.54 |
1444608000000 | 200.67 |
1444694400000 | 199.13 |
1444780800000 | 197.04 |
1444867200000 | 200.02 |
1444953600000 | 200.97 |
1445212800000 | 202.32 |
1445299200000 | 201.67 |
1445385600000 | 201 |
1445472000000 | 206.95 |
1445558400000 | 210.83 |
1445817600000 | 210.3 |
1445904000000 | 209.72 |
1445990400000 | 211.32 |
1446076800000 | 212.38 |
1446163200000 | 210.19 |
1446422400000 | 211.42 |
1446508800000 | 212.83 |
1446595200000 | 213.67 |
1446681600000 | 213.29 |
1446768000000 | 214.54 |
1447027200000 | 212.68 |
1447113600000 | 213.53 |
1447200000000 | 213.05 |
1447286400000 | 210.2 |
1447372800000 | 207.75 |
1447632000000 | 209.83 |
1447718400000 | 212.63 |
1447804800000 | 214.01 |
1447891200000 | 213.11 |
1447977600000 | 215.52 |
1448236800000 | 216.03 |
1448323200000 | 214.56 |
1448409600000 | 216.62 |
1448496000000 | 216.87 |
1448582400000 | 217.09 |
1448841600000 | 217.29 |
1448928000000 | 217.77 |
1449014400000 | 217.36 |
1449100800000 | 209.18 |
1449187200000 | 211.42 |
1449446400000 | 211.75 |
1449532800000 | 209.27 |
1449619200000 | 206.48 |
1449705600000 | 206.79 |
1449792000000 | 202.52 |
1450051200000 | 201.78 |
1450137600000 | 205.83 |
1450224000000 | 207.73 |
1450310400000 | 207.54 |
1450396800000 | 204.76 |
1450656000000 | 204.3 |
1450742400000 | 204.79 |
1450828800000 | 208.77 |
1450915200000 | 207.68 |
1451001600000 | 207.68 |
1451260800000 | 207.04 |
1451347200000 | 210.53 |
1451433600000 | 209.22 |
1451520000000 | 208.1 |
1451865600000 | 204.82 |
1451952000000 | 206.34 |
1452038400000 | 203.56 |
1452124800000 | 198.3 |
1452211200000 | 195.04 |
1452470400000 | 195.71 |
1452556800000 | 198.4 |
1452643200000 | 194.96 |
1452729600000 | 195.74 |
1452816000000 | 190.21 |
1453075200000 | 191.04 |
1453161600000 | 191.93 |
1453248000000 | 189.32 |
1453334400000 | 191.9 |
1453420800000 | 195.52 |
1453680000000 | 193.58 |
1453766400000 | 195.13 |
1453852800000 | 194.2 |
1453939200000 | 192.04 |
1454025600000 | 198.22 |
1454284800000 | 197.77 |
1454371200000 | 194.13 |
1454457600000 | 192.1 |
1454544000000 | 190.99 |
1454630400000 | 187.92 |
1454889600000 | 183.83 |
1454976000000 | 181.64 |
1455062400000 | 184.04 |
1455148800000 | 179.25 |
1455235200000 | 183.63 |
1455494400000 | 186.95 |
1455580800000 | 188.99 |
1455667200000 | 192.89 |
1455753600000 | 193.42 |
1455840000000 | 193.21 |
1456099200000 | 196.88 |
1456185600000 | 195.02 |
1456272000000 | 194.18 |
1456358400000 | 196.71 |
1456444800000 | 198.72 |
1456704000000 | 198.54 |
1456790400000 | 202.52 |
1456876800000 | 203.05 |
1456963200000 | 201.81 |
1457049600000 | 201.5 |
1457308800000 | 202.2 |
1457395200000 | 199.83 |
1457481600000 | 201.09 |
1457568000000 | 198.24 |
1457654400000 | 201.59 |
1457913600000 | 202.75 |
1458000000000 | 201.54 |
1458086400000 | 202.72 |
1458172800000 | 200.85 |
1458259200000 | 202.27 |
1458518400000 | 202.57 |
1458604800000 | 202.87 |
1458691200000 | 202.82 |
1458777600000 | 202.03 |
1458864000000 | 202.03 |
1459123200000 | 201.64 |
1459209600000 | 203.52 |
1459296000000 | 203.26 |
1459382400000 | 201.96 |
1459468800000 | 202.36 |
1459728000000 | 201.97 |
1459814400000 | 199.55 |
1459900800000 | 201.18 |
1459987200000 | 199.12 |
1460073600000 | 199.54 |
1460332800000 | 199.01 |
1460419200000 | 201.26 |
1460505600000 | 205.13 |
1460592000000 | 205.41 |
1460678400000 | 204.68 |
1460937600000 | 205.39 |
1461024000000 | 206.18 |
1461110400000 | 207.2 |
1461196800000 | 207.22 |
1461283200000 | 207.95 |
1461542400000 | 207.12 |
1461628800000 | 206.66 |
1461715200000 | 206.98 |
1461801600000 | 206.12 |
1461888000000 | 202.12 |
1462147200000 | 202.3 |
1462233600000 | 200.3 |
1462320000000 | 199.06 |
1462406400000 | 200.21 |
1462492800000 | 199.92 |
1462752000000 | 201.19 |
1462838400000 | 203.15 |
1462924800000 | 200.76 |
1463011200000 | 200.66 |
1463097600000 | 201.22 |
1463356800000 | 202.24 |
1463443200000 | 200.82 |
1463529600000 | 202.02 |
1463616000000 | 201.59 |
1463702400000 | 203.18 |
1463961600000 | 202.63 |
1464048000000 | 206.42 |
1464134400000 | 207.89 |
1464220800000 | 207.73 |
1464307200000 | 209.11 |
1464566400000 | 209.15 |
1464652800000 | 208.76 |
1464739200000 | 207.99 |
1464825600000 | 208.7 |
1464912000000 | 205.99 |
1465171200000 | 206.09 |
1465257600000 | 206.8 |
1465344000000 | 206.66 |
1465430400000 | 206.52 |
1465516800000 | 204.08 |
1465776000000 | 201.62 |
1465862400000 | 201.15 |
1465948800000 | 201.17 |
1466035200000 | 202.22 |
1466121600000 | 201.33 |
1466380800000 | 203.77 |
1466467200000 | 205.08 |
1466553600000 | 205.06 |
1466640000000 | 206.84 |
1466726400000 | 200.27 |
1466985600000 | 197 |
1467072000000 | 199.65 |
1467158400000 | 203.3 |
1467244800000 | 205.29 |
1467331200000 | 205.97 |
1467590400000 | 205.55 |
1467676800000 | 204.1 |
1467763200000 | 204.23 |
1467849600000 | 204.96 |
1467936000000 | 208.51 |
1468195200000 | 209.8 |
1468281600000 | 211.15 |
1468368000000 | 210.88 |
1468454400000 | 211.94 |
1468540800000 | 212.11 |
1468800000000 | 212.74 |
1468886400000 | 212.97 |
1468972800000 | 214.81 |
1469059200000 | 214.63 |
1469145600000 | 215.85 |
1469404800000 | 216.17 |
1469491200000 | 216.49 |
1469577600000 | 216.53 |
1469664000000 | 215.42 |
1469750400000 | 214.72 |
1470009600000 | 214.82 |
1470096000000 | 212.43 |
1470182400000 | 213.11 |
1470268800000 | 213.97 |
1470355200000 | 216.4 |
1470614400000 | 215.98 |
1470700800000 | 216.25 |
1470787200000 | 215.31 |
1470873600000 | 216.57 |
1470960000000 | 216.4 |
1471219200000 | 216.71 |
1471305600000 | 214.68 |
1471392000000 | 213.71 |
1471478400000 | 213.53 |
1471564800000 | 213.38 |
1471824000000 | 213.55 |
1471910400000 | 214.74 |
1471996800000 | 214.94 |
1472083200000 | 213.69 |
1472169600000 | 213.85 |
1472428800000 | 215.48 |
1472515200000 | 215.69 |
1472601600000 | 215.06 |
1472688000000 | 214.61 |
1472774400000 | 216.68 |
1473033600000 | 217.03 |
1473120000000 | 215.65 |
1473206400000 | 215.74 |
1473292800000 | 214.13 |
1473379200000 | 210.5 |
1473638400000 | 211.79 |
1473724800000 | 208.99 |
1473811200000 | 208.73 |
1473897600000 | 210.48 |
1473984000000 | 210.67 |
1474243200000 | 211.27 |
1474329600000 | 211.74 |
1474416000000 | 214.03 |
1474502400000 | 214.88 |
1474588800000 | 213.8 |
1474848000000 | 210.93 |
1474934400000 | 213.01 |
1475020800000 | 213.65 |
1475107200000 | 212.29 |
1475193600000 | 213.33 |
1475452800000 | 213.12 |
1475539200000 | 213.72 |
1475625600000 | 213.1 |
1475712000000 | 213.06 |
1475798400000 | 211.64 |
1476057600000 | 212.67 |
1476144000000 | 211.8 |
1476230400000 | 211.92 |
1476316800000 | 210.93 |
1476403200000 | 212.1 |
1476662400000 | 211.3 |
1476748800000 | 213.61 |
1476835200000 | 213.86 |
1476921600000 | 214.11 |
1477008000000 | 214.91 |
1477267200000 | 215.25 |
1477353600000 | 214.24 |
1477440000000 | 212.89 |
1477526400000 | 212.46 |
1477612800000 | 211.26 |
1477872000000 | 210.51 |
1477958400000 | 207.74 |
1478044800000 | 205.65 |
1478131200000 | 205.23 |
1478217600000 | 204.3 |
1478476800000 | 209.83 |
1478563200000 | 210.25 |
1478649600000 | 213.57 |
1478736000000 | 214.81 |
1478822400000 | 215.29 |
1479081600000 | 216.79 |
1479168000000 | 217.63 |
1479254400000 | 218.54 |
1479340800000 | 220.08 |
1479427200000 | 221.08 |
1479686400000 | 221.27 |
1479772800000 | 222.56 |
1479859200000 | 223.27 |
1479945600000 | 223.1 |
1480032000000 | 223.45 |
1480291200000 | 222.42 |
1480377600000 | 222.8 |
1480464000000 | 221.76 |
1480550400000 | 220.19 |
1480636800000 | 219.54 |
1480896000000 | 219.45 |
1480982400000 | 220.08 |
1481068800000 | 222.37 |
1481155200000 | 225.57 |
1481241600000 | 228.05 |
1481500800000 | 226.28 |
1481587200000 | 227.6 |
1481673600000 | 226.18 |
1481760000000 | 230.68 |
1481846400000 | 230.26 |
1482105600000 | 230.08 |
1482192000000 | 231.99 |
1482278400000 | 230.42 |
1482364800000 | 229.74 |
1482451200000 | 230.1 |
1482710400000 | 230.1 |
1482796800000 | 230.71 |
1482883200000 | 230.55 |
1482969600000 | 229.07 |
1483056000000 | 227.46 |
1483315200000 | 227.82 |
1483401600000 | 231.53 |
1483488000000 | 231.18 |
1483574400000 | 229.12 |
1483660800000 | 230.22 |
1483920000000 | 230.4 |
1484006400000 | 230.07 |
1484092800000 | 232.1 |
1484179200000 | 228.64 |
1484265600000 | 230.01 |
1484524800000 | 229.78 |
1484611200000 | 227.72 |
1484697600000 | 228 |
1484784000000 | 229.13 |
1484870400000 | 228.02 |
1485129600000 | 225.88 |
1485216000000 | 227.03 |
1485302400000 | 229.13 |
1485388800000 | 229.8 |
1485475200000 | 229.32 |
1485734400000 | 228.49 |
1485820800000 | 225.95 |
1485907200000 | 226.97 |
1485993600000 | 225.98 |
1486080000000 | 227.89 |
1486339200000 | 227.63 |
1486425600000 | 228.99 |
1486512000000 | 229.38 |
1486598400000 | 231.28 |
1486684800000 | 232.69 |
1486944000000 | 234.27 |
1487030400000 | 235.65 |
1487116800000 | 237.06 |
1487203200000 | 235.15 |
1487289600000 | 236.11 |
1487548800000 | 236.33 |
1487635200000 | 238.93 |
1487721600000 | 238.93 |
1487808000000 | 238 |
1487894400000 | 238.43 |
1488153600000 | 237.94 |
1488240000000 | 237.19 |
1488326400000 | 241 |
1488412800000 | 240.72 |
1488499200000 | 239.92 |
1488758400000 | 238.71 |
1488844800000 | 238.52 |
1488931200000 | 239.11 |
1489017600000 | 238.91 |
1489104000000 | 238.44 |
1489363200000 | 238.56 |
1489449600000 | 238.35 |
1489536000000 | 240.14 |
1489622400000 | 238.95 |
1489708800000 | 238.72 |
1489968000000 | 238.23 |
1490054400000 | 235.22 |
1490140800000 | 235.47 |
1490227200000 | 236.13 |
1490313600000 | 235.69 |
1490572800000 | 234.3 |
1490659200000 | 235.8 |
1490745600000 | 237.42 |
1490832000000 | 238.35 |
1490918400000 | 239.03 |
1491177600000 | 239 |
1491264000000 | 238.86 |
1491350400000 | 238.1 |
1491436800000 | 238.57 |
1491523200000 | 239.39 |
1491782400000 | 239.8 |
1491868800000 | 239.1 |
1491955200000 | 238.72 |
1492041600000 | 237.67 |
1492128000000 | 237.66 |
1492387200000 | 238.53 |
1492473600000 | 237.01 |
1492560000000 | 236.86 |
1492646400000 | 237.92 |
1492732800000 | 238.96 |
1492992000000 | 239.3 |
1493078400000 | 239.23 |
1493164800000 | 240.2 |
1493251200000 | 240.78 |
1493337600000 | 239.84 |
1493596800000 | 239.21 |
1493683200000 | 240.57 |
1493769600000 | 240.13 |
1493856000000 | 240.21 |
1493942400000 | 240.26 |
1494201600000 | 240.38 |
1494288000000 | 241.6 |
1494374400000 | 242.35 |
1494460800000 | 241.44 |
1494547200000 | 240.86 |
1494806400000 | 240.95 |
1494892800000 | 239.21 |
1494979200000 | 234.67 |
1495065600000 | 234.79 |
1495152000000 | 235.07 |
1495411200000 | 235.38 |
1495497600000 | 236.01 |
1495584000000 | 237.28 |
1495670400000 | 238.14 |
1495756800000 | 238.34 |
1496016000000 | 238.49 |
1496102400000 | 238.39 |
1496188800000 | 237.58 |
1496275200000 | 239.48 |
1496361600000 | 239.75 |
1496620800000 | 239.74 |
1496707200000 | 238.25 |
1496793600000 | 238.73 |
1496880000000 | 239.43 |
1496966400000 | 239.87 |
1497225600000 | 238.53 |
1497312000000 | 239.93 |
1497398400000 | 239.03 |
1497484800000 | 239.89 |
1497571200000 | 239.96 |
1497830400000 | 243 |
1497916800000 | 242.12 |
1498003200000 | 242.32 |
1498089600000 | 242.35 |
1498176000000 | 241.86 |
1498435200000 | 242 |
1498521600000 | 238.5 |
1498608000000 | 238.75 |
1498694400000 | 234.94 |
1498780800000 | 235.99 |
1499040000000 | 236.95 |
1499126400000 | 236.89 |
1499212800000 | 238.22 |
1499299200000 | 235.37 |
1499385600000 | 236.55 |
1499644800000 | 236.99 |
1499731200000 | 235.84 |
1499817600000 | 238.29 |
1499904000000 | 238.9 |
1499990400000 | 239.45 |
1500249600000 | 239.08 |
1500336000000 | 236.72 |
1500422400000 | 238.87 |
1500508800000 | 237.02 |
1500595200000 | 235.64 |
1500854400000 | 234.86 |
1500940800000 | 235.33 |
1501027200000 | 236.19 |
1501113600000 | 235.08 |
1501200000000 | 233.33 |
1501459200000 | 232.8 |
1501545600000 | 233.67 |
1501632000000 | 232.85 |
1501718400000 | 232.83 |
1501804800000 | 235.44 |
1502064000000 | 235.16 |
1502150400000 | 235.6 |
1502236800000 | 235.48 |
1502323200000 | 232.17 |
1502409600000 | 231.16 |
1502668800000 | 233.79 |
1502755200000 | 234.43 |
1502841600000 | 235.75 |
1502928000000 | 232.36 |
1503014400000 | 231.21 |
1503273600000 | 230.49 |
1503360000000 | 233.33 |
1503446400000 | 231.26 |
1503532800000 | 231.42 |
1503619200000 | 230.89 |
1503878400000 | 229.76 |
1503964800000 | 227.99 |
1504051200000 | 230.54 |
1504137600000 | 232.84 |
1504224000000 | 233.91 |
1504483200000 | 233.09 |
1504569600000 | 232.12 |
1504656000000 | 232.65 |
1504742400000 | 232.9 |
1504828800000 | 232.86 |
1505088000000 | 236.26 |
1505174400000 | 237.59 |
1505260800000 | 237.72 |
1505347200000 | 238.32 |
1505433600000 | 237.16 |
1505692800000 | 237.87 |
1505779200000 | 237.51 |
1505865600000 | 237.44 |
1505952000000 | 237.99 |
1506038400000 | 237.86 |
1506297600000 | 238.93 |
1506384000000 | 240.11 |
1506470400000 | 241.17 |
1506556800000 | 240.93 |
1506643200000 | 241.47 |
1506902400000 | 244.02 |
1506988800000 | 244.32 |
1507075200000 | 244.64 |
1507161600000 | 245.51 |
1507248000000 | 244.97 |
1507507200000 | 245.08 |
1507593600000 | 244.42 |
1507680000000 | 244.2 |
1507766400000 | 244.32 |
1507852800000 | 244.9 |
1508112000000 | 245.3 |
1508198400000 | 246.2 |
1508284800000 | 246.46 |
1508371200000 | 245.53 |
1508457600000 | 247.01 |
1508716800000 | 247.55 |
1508803200000 | 247.03 |
1508889600000 | 245.48 |
1508976000000 | 248.44 |
1509062400000 | 251.36 |
1509321600000 | 250.04 |
1509408000000 | 250.45 |
1509494400000 | 251.71 |
1509580800000 | 250.19 |
1509667200000 | 251.47 |
1509926400000 | 252.06 |
1510012800000 | 252.08 |
1510099200000 | 251.74 |
1510185600000 | 248.99 |
1510272000000 | 248.56 |
1510531200000 | 248.03 |
1510617600000 | 246.53 |
1510704000000 | 244.45 |
1510790400000 | 247.47 |
1510876800000 | 246.93 |
1511136000000 | 248.2 |
1511222400000 | 249.98 |
1511308800000 | 248.09 |
1511395200000 | 247.2 |
1511481600000 | 246.27 |
1511740800000 | 246.13 |
1511827200000 | 248.85 |
1511913600000 | 248.76 |
1512000000000 | 249.25 |
1512086400000 | 248.88 |
1512345600000 | 249.4 |
1512432000000 | 249.08 |
1512518400000 | 249.59 |
1512604800000 | 250.43 |
1512691200000 | 252.58 |
1512950400000 | 252.29 |
1513036800000 | 253.78 |
1513123200000 | 253.58 |
1513209600000 | 252.29 |
1513296000000 | 253.56 |
1513555200000 | 255.04 |
1513641600000 | 254.44 |
1513728000000 | 252.99 |
1513814400000 | 253.44 |
1513900800000 | 253.63 |
1514160000000 | 253.65 |
1514246400000 | 253.26 |
1514332800000 | 253.19 |
1514419200000 | 252.65 |
1514505600000 | 250.6 |
1514851200000 | 251 |
1514937600000 | 253.43 |
1515024000000 | 254.1 |
1515110400000 | 257.21 |
1515369600000 | 258.37 |
1515456000000 | 259.79 |
1515542400000 | 257.94 |
1515628800000 | 257.23 |
1515715200000 | 257.4 |
1515974400000 | 255.62 |
1516060800000 | 256.14 |
1516147200000 | 258.37 |
1516233600000 | 258.87 |
1516320000000 | 261.02 |
1516579200000 | 261.68 |
1516665600000 | 262.14 |
1516752000000 | 259.65 |
1516838400000 | 257.22 |
1516924800000 | 262.03 |
1517184000000 | 262.28 |
1517270400000 | 258.08 |
1517356800000 | 257.12 |
1517443200000 | 256.38 |
1517529600000 | 252.43 |
1517788800000 | 245.09 |
1517875200000 | 246.32 |
1517961600000 | 248.55 |
1518048000000 | 241.77 |
1518134400000 | 243.54 |
1518393600000 | 245.94 |
1518480000000 | 244.73 |
1518566400000 | 247.57 |
1518652800000 | 249.56 |
1518739200000 | 251.21 |
1518998400000 | 251.44 |
1519084800000 | 252.11 |
1519171200000 | 251.76 |
1519257600000 | 251.59 |
1519344000000 | 254.62 |
1519603200000 | 257.36 |
1519689600000 | 256.26 |
1519776000000 | 254.34 |
1519862400000 | 250.43 |
1519948800000 | 247.98 |
1520208000000 | 249.85 |
1520294400000 | 249.67 |
1520380800000 | 249.84 |
1520467200000 | 252.3 |
1520553600000 | 255.64 |
1520812800000 | 255.59 |
1520899200000 | 253.12 |
1520985600000 | 253.01 |
1521072000000 | 254.26 |
1521158400000 | 254.99 |
1521417600000 | 251.58 |
1521504000000 | 253.4 |
1521590400000 | 252.64 |
1521676800000 | 246.11 |
1521763200000 | 240.98 |
1522022400000 | 243.67 |
1522108800000 | 242.45 |
1522195200000 | 242.42 |
1522281600000 | 245.72 |
1522368000000 | 245.86 |
1522627200000 | 242.3 |
1522713600000 | 243.82 |
1522800000000 | 244.82 |
1522886400000 | 248.07 |
1522972800000 | 243.89 |
1523232000000 | 244.04 |
1523318400000 | 246.96 |
1523404800000 | 245 |
1523491200000 | 247.95 |
1523577600000 | 247.27 |
1523836800000 | 247.59 |
1523923200000 | 250.55 |
1524009600000 | 250.23 |
1524096000000 | 249 |
1524182400000 | 248.7 |
1524441600000 | 249.79 |
1524528000000 | 248.33 |
1524614400000 | 248.7 |
1524700800000 | 252.36 |
1524787200000 | 253.54 |
1525046400000 | 252.58 |
1525132800000 | 254.58 |
1525219200000 | 254.64 |
1525305600000 | 253.97 |
1525392000000 | 256.45 |
1525651200000 | 257.34 |
1525737600000 | 258.69 |
1525824000000 | 259.78 |
1525910400000 | 260.97 |
1525996800000 | 260.89 |
1526256000000 | 260.86 |
1526342400000 | 261.1 |
1526428800000 | 263.56 |
1526515200000 | 264.1 |
1526601600000 | 264.05 |
1526860800000 | 265.56 |
1526947200000 | 265 |
1527033600000 | 266.17 |
1527120000000 | 265.71 |
1527206400000 | 267.12 |
1527465600000 | 267.47 |
1527552000000 | 265.3 |
1527638400000 | 266.59 |
1527724800000 | 263.79 |
1527811200000 | 266.81 |
1528070400000 | 267.71 |
1528156800000 | 268.42 |
1528243200000 | 268.33 |
1528329600000 | 266.4 |
1528416000000 | 267.83 |
1528675200000 | 268.02 |
1528761600000 | 268.77 |
1528848000000 | 268.85 |
1528934400000 | 272.08 |
1529020800000 | 272.23 |
1529280000000 | 270.7 |
1529366400000 | 269.15 |
1529452800000 | 268.92 |
1529539200000 | 266.84 |
1529625600000 | 267.06 |
1529884800000 | 261.84 |
1529971200000 | 262.33 |
1530057600000 | 262.03 |
1530144000000 | 262.4 |
1530230400000 | 262.45 |
1530489600000 | 262.85 |
1530576000000 | 262.21 |
1530662400000 | 261.78 |
1530748800000 | 262.68 |
1530835200000 | 264.1 |
1531094400000 | 266.36 |
1531180800000 | 268.11 |
1531267200000 | 265.85 |
1531353600000 | 269.25 |
1531440000000 | 270.34 |
1531699200000 | 269.18 |
1531785600000 | 270.7 |
1531872000000 | 272.98 |
1531958400000 | 272.68 |
1532044800000 | 270.73 |
1532304000000 | 270.32 |
1532390400000 | 271.23 |
1532476800000 | 273.48 |
1532563200000 | 274.31 |
1532649600000 | 272.72 |
1532908800000 | 269.76 |
1532995200000 | 270.84 |
1533081600000 | 270.69 |
1533168000000 | 271.82 |
1533254400000 | 273.61 |
1533513600000 | 274.12 |
1533600000000 | 274.87 |
1533686400000 | 274.62 |
1533772800000 | 275.15 |
1533859200000 | 274.91 |
1534118400000 | 274.59 |
1534204800000 | 277.04 |
1534291200000 | 275.08 |
1534377600000 | 275.65 |
1534464000000 | 275.62 |
1534723200000 | 276.64 |
1534809600000 | 275.79 |
1534896000000 | 274.93 |
1534982400000 | 275.44 |
1535068800000 | 275.78 |
1535328000000 | 277.29 |
1535414400000 | 276.96 |
1535500800000 | 278.59 |
1535587200000 | 278.12 |
1535673600000 | 278.09 |
1535932800000 | 278.08 |
1536019200000 | 277.93 |
1536105600000 | 274.16 |
1536192000000 | 273.42 |
1536278400000 | 273.74 |
1536537600000 | 274.6 |
1536624000000 | 274.83 |
1536710400000 | 274.61 |
1536796800000 | 275.14 |
1536883200000 | 276.36 |
1537142400000 | 275.06 |
1537228800000 | 275.94 |
1537315200000 | 276.69 |
1537401600000 | 277.36 |
1537488000000 | 278.17 |
1537747200000 | 276.57 |
1537833600000 | 276.91 |
1537920000000 | 277.89 |
1538006400000 | 279.34 |
1538092800000 | 280.4 |
1538352000000 | 281.97 |
1538438400000 | 281.36 |
1538524800000 | 281.58 |
1538611200000 | 278.19 |
1538697600000 | 276.31 |
1538956800000 | 274.96 |
1539043200000 | 274.46 |
1539129600000 | 265.04 |
1539216000000 | 259.14 |
1539302400000 | 262.05 |
1539561600000 | 260.2 |
1539648000000 | 266.16 |
1539734400000 | 266.15 |
1539820800000 | 263.38 |
1539907200000 | 261.68 |
1540166400000 | 261.89 |
1540252800000 | 258.95 |
1540339200000 | 254.4 |
1540425600000 | 257.52 |
1540512000000 | 254.83 |
1540771200000 | 253.48 |
1540857600000 | 256.35 |
1540944000000 | 260.7 |
1541030400000 | 262.19 |
1541116800000 | 262.53 |
1541376000000 | 262.08 |
1541462400000 | 262.75 |
1541548800000 | 266.26 |
1541635200000 | 267.02 |
1541721600000 | 266.41 |
1541980800000 | 263.62 |
1542067200000 | 264.04 |
1542153600000 | 262.03 |
1542240000000 | 263.42 |
1542326400000 | 261.66 |
1542585600000 | 256.59 |
1542672000000 | 253.37 |
1542758400000 | 255.26 |
1542844800000 | 254.64 |
1542931200000 | 255.87 |
1543190400000 | 259.29 |
1543276800000 | 260.48 |
1543363200000 | 265.15 |
1543449600000 | 262.72 |
1543536000000 | 265.67 |
1543795200000 | 268.68 |
1543881600000 | 262.15 |
1543968000000 | 261.02 |
1544054400000 | 257.49 |
1544140800000 | 253.2 |
1544400000000 | 252.33 |
1544486400000 | 254.29 |
1544572800000 | 256.7 |
1544659200000 | 256.83 |
1544745600000 | 253.65 |
1545004800000 | 248.72 |
1545091200000 | 247.49 |
1545177600000 | 244.58 |
1545264000000 | 240.55 |
1545350400000 | 237.19 |
1545609600000 | 233.74 |
1545696000000 | 233.06 |
1545782400000 | 239.87 |
1545868800000 | 241.12 |
1545955200000 | 241.74 |
1546214400000 | 243.79 |
1546387200000 | 244.37 |
1546473600000 | 238.76 |
1546560000000 | 245.44 |
1546819200000 | 246.35 |
1546905600000 | 249.16 |
1546992000000 | 250.09 |
1547078400000 | 250.84 |
1547164800000 | 251.89 |
1547424000000 | 250.64 |
1547510400000 | 253.2 |
1547596800000 | 254.02 |
1547683200000 | 255.43 |
1547769600000 | 259.74 |
1548028800000 | 259.63 |
1548115200000 | 257.46 |
1548201600000 | 257.61 |
1548288000000 | 259.27 |
1548374400000 | 260.29 |
1548633600000 | 257.27 |
1548720000000 | 257.55 |
1548806400000 | 259.9 |
1548892800000 | 260.42 |
1548979200000 | 262.93 |
1549238400000 | 263.25 |
1549324800000 | 265.39 |
1549411200000 | 266.46 |
1549497600000 | 263.67 |
1549584000000 | 263.81 |
1549843200000 | 265.5899 |
1549929600000 | 268.19 |
1550016000000 | 269.96 |
1550102400000 | 270.1 |
1550188800000 | 272.97 |
1550448000000 | 272.58 |
1550534400000 | 272.05 |
1550620800000 | 272.87 |
1550707200000 | 272.54 |
1550793600000 | 274.68 |
1551052800000 | 274.88 |
1551139200000 | 274.77 |
1551225600000 | 273.7799 |
1551312000000 | 272.64 |
1551398400000 | 274.58 |
1551657600000 | 274.94 |
1551744000000 | 275.31 |
1551830400000 | 273.46 |
1551916800000 | 273.01 |
1552003200000 | 271.48 |
1552262400000 | 274.97 |
1552348800000 | 274.89 |
1552435200000 | 276.19 |
1552521600000 | 276.88 |
1552608000000 | 278.44 |
1552867200000 | 279 |
1552953600000 | 279.66 |
1553040000000 | 277.25 |
1553126400000 | 278.68 |
1553212800000 | 275.7 |
1553472000000 | 274.06 |
1553558400000 | 277.25 |
1553644800000 | 276.83 |
1553731200000 | 277.79 |
1553817600000 | 280.54 |
1554076800000 | 283.5299 |
1554163200000 | 284.26 |
1554249600000 | 285.46 |
1554336000000 | 285.31 |
1554422400000 | 285.97 |
1554681600000 | 285.5 |
1554768000000 | 283.67 |
1554854400000 | 285.13 |
1554940800000 | 284.57 |
1555027200000 | 284.3399 |
1555286400000 | 284.81 |
1555372800000 | 284.99 |
1555459200000 | 284.17 |
1555545600000 | 285.63 |
1555632000000 | 285.69 |
1555891200000 | 285.39 |
1555977600000 | 288.16 |
1556064000000 | 288.65 |
1556150400000 | 289.4 |
1556236800000 | 289.29 |
1556496000000 | 289.2 |
1556582400000 | 289.08 |
1556668800000 | 286.92 |
1556755200000 | 286.9 |
1556841600000 | 288.24 |
1557100800000 | 286.7 |
1557187200000 | 282.73 |
1557273600000 | 282.33 |
1557360000000 | 279.36 |
1557446400000 | 280.18 |
1557705600000 | 274.55 |
1557792000000 | 277.63 |
1557878400000 | 279.51 |
1557964800000 | 282.85 |
1558051200000 | 282.41 |
1558310400000 | 280.24 |
1558396800000 | 281.94 |
1558483200000 | 281.93 |
1558569600000 | 278.35 |
1558656000000 | 278.17 |
1558915200000 | 278.63 |
1559001600000 | 277.22 |
1559088000000 | 275.27 |
1559174400000 | 276.55 |
1559260800000 | 273.48 |
1559520000000 | 272.2799 |
1559606400000 | 275.96 |
1559692800000 | 277.63 |
1559779200000 | 278.02 |
1559865600000 | 280.43 |
1560124800000 | 282.24 |
1560211200000 | 283.11 |
1560297600000 | 282.25 |
1560384000000 | 283.51 |
1560470400000 | 283.25 |
1560729600000 | 283.38 |
1560816000000 | 287.5 |
1560902400000 | 288.26 |
1560988800000 | 290.07 |
1561075200000 | 288.57 |
1561334400000 | 286.71 |
1561420800000 | 284.9 |
1561507200000 | 284.48 |
1561593600000 | 285.47 |
1561680000000 | 286.55 |
1561939200000 | 290.3399 |
1562025600000 | 291.5899 |
1562112000000 | 293.99 |
1562198400000 | 294.12 |
1562284800000 | 293.54 |
1562544000000 | 292.56 |
1562630400000 | 292.2799 |
1562716800000 | 292.01 |
1562803200000 | 293.48 |
1562889600000 | 295.06 |
1563148800000 | 295.29 |
1563235200000 | 295.5899 |
1563321600000 | 294.6 |
1563408000000 | 295.33 |
1563494400000 | 294.65 |
1563753600000 | 295.19 |
1563840000000 | 298.77 |
1563926400000 | 300.93 |
1564012800000 | 298.86 |
1564099200000 | 300.76 |
1564358400000 | 300.43 |
1564444800000 | 298.23 |
1564531200000 | 296.39 |
1564617600000 | 297.61 |
1564704000000 | 292.3 |
1564963200000 | 282.17 |
1565049600000 | 283.8 |
1565136000000 | 284.29 |
1565222400000 | 289.43 |
1565308800000 | 286.86 |
1565568000000 | 284.21 |
1565654400000 | 287.72 |
1565740800000 | 281.62 |
1565827200000 | 281.74 |
1565913600000 | 285.85 |
1566172800000 | 289.35 |
1566259200000 | 287.81 |
1566345600000 | 290.97 |
1566432000000 | 289.77 |
1566518400000 | 284.02 |
1566777600000 | 285.43 |
1566864000000 | 285.85 |
1566950400000 | 286.91 |
1567036800000 | 290.22 |
1567123200000 | 292.37 |
1567382400000 | 293.38 |
1567468800000 | 291.35 |
1567555200000 | 293.26 |
1567641600000 | 297.8399 |
1567728000000 | 298.54 |
1567987200000 | 297.37 |
1568073600000 | 296.63 |
1568160000000 | 299.29 |
1568246400000 | 299.69 |
1568332800000 | 298.79 |
1568592000000 | 298.56 |
1568678400000 | 298.2 |
1568764800000 | 297.2 |
1568851200000 | 297.8399 |
1568937600000 | 297.91 |
1569196800000 | 297.52 |
1569283200000 | 296.0299 |
1569369600000 | 296.95 |
1569456000000 | 297.69 |
1569542400000 | 296.37 |
1569801600000 | 298.82 |
1569888000000 | 295.18 |
1569974400000 | 288.39 |
1570060800000 | 289.1 |
1570147200000 | 292.7 |
1570406400000 | 292.2799 |
1570492800000 | 288.72 |
1570579200000 | 290.8 |
1570665600000 | 292.27 |
1570752000000 | 297.02 |
1571011200000 | 296.45 |
1571097600000 | 300.05 |
1571184000000 | 298.99 |
1571270400000 | 298.18 |
1571356800000 | 296.75 |
1571616000000 | 298.94 |
1571702400000 | 298.93 |
1571788800000 | 298.42 |
1571875200000 | 300.66 |
1571961600000 | 302.94 |
1572220800000 | 304.7 |
1572307200000 | 304.16 |
1572393600000 | 304.72 |
1572480000000 | 302.7799 |
1572566400000 | 305.21 |
1572825600000 | 307.3399 |
1572912000000 | 308.76 |
1572998400000 | 309.23 |
1573084800000 | 311.5 |
1573171200000 | 312.42 |
1573430400000 | 311.8399 |
1573516800000 | 313.21 |
1573603200000 | 312.91 |
1573689600000 | 312.73 |
1573776000000 | 314.26 |
1574035200000 | 313.65 |
1574121600000 | 313.72 |
1574208000000 | 312.5899 |
1574294400000 | 311.19 |
1574380800000 | 312.99 |
1574640000000 | 317.17 |
1574726400000 | 317.98 |
1574812800000 | 319.4 |
1574899200000 | 319.25 |
1574985600000 | 317.7 |
1575244800000 | 313.3399 |
1575331200000 | 310.98 |
1575417600000 | 313.1 |
1575504000000 | 313.2799 |
1575590400000 | 316.95 |
1575849600000 | 316.04 |
1575936000000 | 315.26 |
1576022400000 | 316.5 |
1576108800000 | 318.2799 |
1576195200000 | 320.49 |
1576454400000 | 323.43 |
1576540800000 | 322.43 |
1576627200000 | 322.57 |
1576713600000 | 323.63 |
1576800000000 | 326.24 |
1577059200000 | 326.17 |
1577145600000 | 326.32 |
1577232000000 | 326.3 |
1577318400000 | 326.85 |
1577404800000 | 325.91 |
1577664000000 | 322.72 |
1577750400000 | 322.68 |
1577923200000 | 325.61 |
1578009600000 | 324.0299 |
1578268800000 | 322.82 |
1578355200000 | 324.0299 |
1578441600000 | 326.17 |
1578528000000 | 328.74 |
1578614400000 | 328.32 |
1578873600000 | 329.1 |
1578960000000 | 330.12 |
1579046400000 | 330.23 |
1579132800000 | 332.11 |
1579219200000 | 335.08 |
1579478400000 | 335.32 |
1579564800000 | 334.26 |
1579651200000 | 335.77 |
1579737600000 | 335.86 |
1579824000000 | 335.87 |
1580083200000 | 329.07 |
1580169600000 | 332.17 |
1580256000000 | 331.76 |
1580342400000 | 329.67 |
1580428800000 | 323.56 |
1580688000000 | 326.77 |
1580774400000 | 332.94 |
1580860800000 | 338.61 |
1580947200000 | 340.87 |
1581033600000 | 338.58 |
1581292800000 | 340.9 |
1581379200000 | 342.66 |
1581465600000 | 345.76 |
1581552000000 | 346.2799 |
1581638400000 | 347.18 |
1581897600000 | 347.52 |
1581984000000 | 346.56 |
1582070400000 | 350.2799 |
1582156800000 | 347.7 |
1582243200000 | 343.33 |
1582502400000 | 331.26 |
1582588800000 | 322.0899 |
1582675200000 | 321.0299 |
1582761600000 | 306.68 |
1582848000000 | 302.08 |
1583107200000 | 307.19 |
1583193600000 | 302.27 |
1583280000000 | 312.5299 |
1583366400000 | 304.49 |
1583452800000 | 296.05 |
1583712000000 | 274.88 |
1583798400000 | 284.1 |
1583884800000 | 275.89 |
1583971200000 | 252.75 |
1584057600000 | 269.01 |
1584316800000 | 242.5 |
1584403200000 | 256.07 |
1584489600000 | 245.38 |
1584576000000 | 250.37 |
1584662400000 | 245.41 |
1584921600000 | 237.33 |
1585008000000 | 258.91 |
1585094400000 | 263.97 |
1585180800000 | 273.65 |
1585267200000 | 264.63 |
1585526400000 | 272.49 |
1585612800000 | 271.0299 |
1585699200000 | 261.57 |
1585785600000 | 265.97 |
1585872000000 | 263.33 |
1586131200000 | 279.71 |
1586217600000 | 279.1 |
1586304000000 | 286.0899 |
1586390400000 | 287.6 |
1586476800000 | 287.66 |
1586736000000 | 286.66 |
1586822400000 | 292.01 |
1586908800000 | 286.01 |
1586995200000 | 289.56 |
1587081600000 | 296.25 |
1587340800000 | 294 |
1587427200000 | 284.01 |
1587513600000 | 290.57 |
1587600000000 | 291.1 |
1587686400000 | 293.12 |
1587945600000 | 297.96 |
1588032000000 | 298.89 |
1588118400000 | 304.73 |
1588204800000 | 298.04 |
1588291200000 | 290.6 |
1588550400000 | 290.71 |
1588636800000 | 296.18 |
1588723200000 | 296.54 |
1588809600000 | 300.58 |
1588896000000 | 302.22 |
1589155200000 | 303.31 |
1589241600000 | 298.88 |
1589328000000 | 294.72 |
1589414400000 | 295.06 |
1589500800000 | 296.41 |
1589760000000 | 303.91 |
1589846400000 | 301.3 |
1589932800000 | 305.0899 |
1590019200000 | 303.18 |
1590105600000 | 304.55 |
1590364800000 | 306.6 |
1590451200000 | 308.01 |
1590537600000 | 310.32 |
1590624000000 | 310.81 |
1590710400000 | 310.0299 |
1590969600000 | 310.92 |
1591056000000 | 313.35 |
1591142400000 | 317.69 |
1591228800000 | 313.96 |
1591315200000 | 321.64 |
1591574400000 | 322.3 |
1591660800000 | 318.43 |
1591747200000 | 318.63 |
1591833600000 | 302.5 |
1591920000000 | 306.95 |
1592179200000 | 306.29 |
1592265600000 | 314.0899 |
1592352000000 | 315.33 |
1592438400000 | 314.67 |
1592524800000 | 316.08 |
1592784000000 | 314.55 |
1592870400000 | 315.64 |
1592956800000 | 309.2799 |
1593043200000 | 313.38 |
1593129600000 | 310.81 |
1593388800000 | 311.36 |
1593475200000 | 315.94 |
1593561600000 | 315.94 |
1593648000000 | 319.93 |
1593734400000 | 319.33 |
1593993600000 | 321.94 |
1594080000000 | 319.76 |
1594166400000 | 319.17 |
1594252800000 | 319.45 |
1594339200000 | 320.44 |
1594598400000 | 319.46 |
1594684800000 | 320.11 |
1594771200000 | 323.51 |
1594857600000 | 321.39 |
1594944000000 | 323.36 |
1595203200000 | 325.91 |
1595289600000 | 325.7 |
1595376000000 | 323.76 |
1595462400000 | 322.11 |
1595548800000 | 317.62 |
1595808000000 | 317 |
1595894400000 | 316.57 |
1595980800000 | 318.07 |
1596067200000 | 315.2 |
1596153600000 | 313.27 |
1596412800000 | 318.8 |
1596499200000 | 318.92 |
1596585600000 | 318.23 |
1596672000000 | 318.31 |
1596758400000 | 320.0899 |
1597017600000 | 320.7 |
1597104000000 | 321.4 |
1597190400000 | 324.68 |
1597276800000 | 322.79 |
1597363200000 | 321.82 |
1597622400000 | 322.88 |
1597708800000 | 321.77 |
1597795200000 | 322.3 |
1597881600000 | 322.11 |
1597968000000 | 323.4 |
1598227200000 | 325.79 |
1598313600000 | 326.85 |
1598400000000 | 329.45 |
1598486400000 | 329.61 |
1598572800000 | 328.65 |
1598832000000 | 326.27 |
1598918400000 | 326.94 |
1599004800000 | 335.52 |
1599091200000 | 326.98 |
1599177600000 | 323.13 |
1599436800000 | 324.16 |
1599523200000 | 319.13 |
1599609600000 | 324.27 |
1599696000000 | 319.65 |
1599782400000 | 320.86 |
1600041600000 | 323.96 |
1600128000000 | 325.95 |
1600214400000 | 325.99 |
1600300800000 | 324.69 |
1600387200000 | 322.11 |
1600646400000 | 318.54 |
1600732800000 | 320.32 |
1600819200000 | 318.2 |
1600905600000 | 317.55 |
1600992000000 | 320.7799 |
1601251200000 | 325.89 |
1601337600000 | 324.27 |
1601424000000 | 324.86 |
1601510400000 | 326.13 |
1601596800000 | 324.06 |
1601856000000 | 327.67 |
1601942400000 | 325.25 |
1602028800000 | 329.4 |
1602115200000 | 331.68 |
1602201600000 | 332.38 |
1602460800000 | 335.79 |
1602547200000 | 336.29 |
1602633600000 | 334.74 |
1602720000000 | 332.39 |
1602806400000 | 334.04 |
1603065600000 | 330.0299 |
1603152000000 | 328.67 |
1603238400000 | 326.0899 |
1603324800000 | 326.73 |
1603411200000 | 326.75 |
1603670400000 | 319.51 |
1603756800000 | 317.33 |
1603843200000 | 309.71 |
1603929600000 | 313.27 |
1604016000000 | 310.7799 |
1604275200000 | 314.88 |
1604361600000 | 318.89 |
1604448000000 | 326.88 |
1604534400000 | 331.0299 |
1604620800000 | 330.75 |
1604880000000 | 337.57 |
1604966400000 | 336.58 |
1605052800000 | 340.4 |
1605139200000 | 336.83 |
1605225600000 | 339.48 |
1605484800000 | 342.63 |
1605571200000 | 340.5299 |
1605657600000 | 338.81 |
1605744000000 | 339.61 |
1605830400000 | 338.4 |
1606089600000 | 340.46 |
1606176000000 | 342.85 |
1606262400000 | 342.12 |
1606348800000 | 342.08 |
1606435200000 | 343.05 |
1606694400000 | 341.63 |
1606780800000 | 342.74 |
1606867200000 | 341.81 |
1606953600000 | 340.42 |
1607040000000 | 343.5 |
1607299200000 | 342.64 |
1607385600000 | 343.61 |
1607472000000 | 343.51 |
1607558400000 | 340.79 |
1607644800000 | 340.0899 |
1607904000000 | 340.46 |
1607990400000 | 342.04 |
1608076800000 | 342.97 |
1608163200000 | 344.86 |
1608249600000 | 344.75 |
1608508800000 | 341.32 |
1608595200000 | 342.69 |
1608681600000 | 342.5 |
1608768000000 | 343.67 |
1608854400000 | 343.62 |
1609113600000 | 345.04 |
1609200000000 | 346.01 |
1609286400000 | 345.22 |
1609372800000 | 347.5 |
1609718400000 | 346.56 |
1609804800000 | 346.88 |
1609891200000 | 347.54 |
1609977600000 | 351.44 |
1610064000000 | 354.81 |
1610323200000 | 355.93 |
1610409600000 | 355.54 |
1610496000000 | 355.88 |
1610582400000 | 356.11 |
1610668800000 | 355.0299 |
1610928000000 | 355.29 |
1611014400000 | 356.75 |
1611100800000 | 359.5299 |
1611187200000 | 359.73 |
1611273600000 | 356.15 |
1611532800000 | 357.51 |
1611619200000 | 356.45 |
1611705600000 | 349.88 |
1611792000000 | 351.0299 |
1611878400000 | 343.94 |
1612137600000 | 350.26 |
1612224000000 | 356.47 |
1612310400000 | 356.13 |
1612396800000 | 360.17 |
1612483200000 | 359.38 |
1612742400000 | 361.83 |
1612828800000 | 360.77 |
1612915200000 | 359.8399 |
1613001600000 | 362.96 |
1613088000000 | 365.61 |
1613347200000 | 366.5299 |
1613433600000 | 366.27 |
1613520000000 | 365.81 |
1613606400000 | 363.29 |
1613692800000 | 361.87 |
1613952000000 | 358.42 |
1614038400000 | 356.81 |
1614124800000 | 358.94 |
1614211200000 | 351.36 |
1614297600000 | 350.15 |
1614556800000 | 359.11 |
1614643200000 | 357.0899 |
1614729600000 | 352.95 |
1614816000000 | 347.69 |
1614902400000 | 352.85 |
1615161600000 | 354.06 |
1615248000000 | 359.51 |
1615334400000 | 361.06 |
1615420800000 | 363.94 |
1615507200000 | 363.1 |
1615766400000 | 366.07 |
1615852800000 | 368.54 |
1615939200000 | 367.57 |
1616025600000 | 365.26 |
1616112000000 | 364.79 |
1616371200000 | 367.13 |
1616457600000 | 366.72 |
1616544000000 | 366.47 |
1616630400000 | 369.19 |
1616716800000 | 375.79 |
1616976000000 | 376.75 |
1617062400000 | 376.07 |
1617148800000 | 376.88 |
1617235200000 | 380.72 |
1617321600000 | 381.16 |
1617580800000 | 383.36 |
1617667200000 | 382 |
1617753600000 | 379.81 |
1617840000000 | 383.1 |
1617926400000 | 385.89 |
1618185600000 | 384.3 |
1618272000000 | 385.11 |
1618358400000 | 383.22 |
1618444800000 | 387.58 |
1618531200000 | 389.3 |
1618790400000 | 386.64 |
1618876800000 | 383.44 |
1618963200000 | 387.18 |
1619049600000 | 386.81 |
1619136000000 | 388.37 |
1619395200000 | 387.3399 |
1619481600000 | 387.07 |
1619568000000 | 385.49 |
1619654400000 | 385.5299 |
1619740800000 | 383.19 |
1620000000000 | 384.55 |
1620086400000 | 382.2 |
1620172800000 | 385.57 |
1620259200000 | 385.73 |
1620345600000 | 386.97 |
1620604800000 | 383.98 |
1620691200000 | 379.06 |
1620777600000 | 375.25 |
1620864000000 | 378.3 |
1620950400000 | 381.85 |
1621209600000 | 381.17 |
1621296000000 | 378.73 |
1621382400000 | 377.0899 |
1621468800000 | 382.06 |
1621555200000 | 383.49 |
1621814400000 | 384.95 |
1621900800000 | 385.0899 |
1621987200000 | 385.52 |
1622073600000 | 385.37 |
1622160000000 | 388.0299 |
1622419200000 | 386.0299 |
1622505600000 | 385.54 |
1622592000000 | 387.33 |
1622678400000 | 387.77 |
1622764800000 | 390.77 |
1623024000000 | 390.76 |
1623110400000 | 391.36 |
1623196800000 | 391.44 |
1623283200000 | 394.02 |
1623369600000 | 396.91 |
1623628800000 | 397.55 |
1623715200000 | 397.71 |
1623801600000 | 396.74 |
1623888000000 | 401.29 |
1623974400000 | 399.14 |
1624233600000 | 401.4 |
1624320000000 | 403.52 |
1624406400000 | 400.27 |
1624492800000 | 403.94 |
1624579200000 | 404.29 |
1624838400000 | 405.97 |
1624924800000 | 407.98 |
1625011200000 | 407.51 |
1625097600000 | 408.48 |
1625184000000 | 411.49 |
1625443200000 | 411.22 |
1625529600000 | 411.61 |
1625616000000 | 414.98 |
1625702400000 | 409.4 |
1625788800000 | 412.55 |
1626048000000 | 414.77 |
1626134400000 | 416.26 |
1626220800000 | 416.07 |
1626307200000 | 413.62 |
1626393600000 | 411.7799 |
1626652800000 | 406.77 |
1626739200000 | 410.67 |
1626825600000 | 414.21 |
1626912000000 | 416.07 |
1626998400000 | 420.39 |
1627257600000 | 417.85 |
1627344000000 | 415.04 |
1627430400000 | 416.65 |
1627516800000 | 416.54 |
1627603200000 | 415.89 |
1627862400000 | 416.3399 |
1627948800000 | 419.07 |
1628035200000 | 420.21 |
1628121600000 | 421.61 |
1628208000000 | 422.66 |
1628467200000 | 422.17 |
1628553600000 | 421.86 |
1628640000000 | 421.84 |
1628726400000 | 422.72 |
1628812800000 | 423.27 |
1629072000000 | 424.14 |
1629158400000 | 424.75 |
1629244800000 | 421.78 |
1629331200000 | 422.41 |
1629417600000 | 424.81 |
1629676800000 | 427.16 |
1629763200000 | 426.35 |
1629849600000 | 426.13 |
1629936000000 | 424.6 |
1630022400000 | 426.22 |
1630281600000 | 427.33 |
1630368000000 | 425.9 |
1630454400000 | 425.09 |
1630540800000 | 426.1 |
1630627200000 | 425.9 |
1630886400000 | 428.09 |
1630972800000 | 425.69 |
1631059200000 | 424.21 |
1631145600000 | 422.43 |
1631232000000 | 421.1 |
1631491200000 | 421.58 |
1631577600000 | 421.12 |
1631664000000 | 421.62 |
1631750400000 | 423.64 |
1631836800000 | 420.51 |
1632096000000 | 415.45 |
1632182400000 | 416.86 |
1632268800000 | 418.29 |
1632355200000 | 423.18 |
1632441600000 | 422.98 |
1632700800000 | 419.8 |
1632787200000 | 410.2 |
1632873600000 | 411.45 |
1632960000000 | 409.79 |
1633046400000 | 411.37 |
1633305600000 | 405.15 |
1633392000000 | 409.18 |
1633478400000 | 409.63 |
1633564800000 | 414.71 |
1633651200000 | 412.99 |
1633910400000 | 411.43 |
1633996800000 | 411.0299 |
1634083200000 | 413.68 |
1634169600000 | 420.6 |
1634256000000 | 423.34 |
1634515200000 | 422.89 |
1634601600000 | 425.2 |
1634688000000 | 426.09 |
1634774400000 | 426.65 |
1634860800000 | 429.64 |
1635120000000 | 431.36 |
1635206400000 | 434.41 |
1635292800000 | 430.5 |
1635379200000 | 431.87 |
1635465600000 | 436.08 |
1635724800000 | 436.96 |
1635811200000 | 439.41 |
1635897600000 | 440.98 |
1635984000000 | 446.81 |
1636070400000 | 445.38 |
1636329600000 | 447.02 |
1636416000000 | 445.9 |
1636502400000 | 444.94 |
1636588800000 | 447.29 |
1636675200000 | 451.27 |
1636934400000 | 451.78 |
1637020800000 | 455.82 |
1637107200000 | 454.93 |
1637193600000 | 453.6 |
1637280000000 | 455.03 |
1637539200000 | 452.8 |
1637625600000 | 449.63 |
1637712000000 | 452.25 |
1637798400000 | 452.84 |
1637884800000 | 439.75 |
1638144000000 | 445.85 |
1638230400000 | 438.36 |
1638316800000 | 435.58 |
1638403200000 | 437.47 |
1638489600000 | 435.31 |
1638748800000 | 439.2 |
1638835200000 | 450.7 |
1638921600000 | 449.09 |
1639008000000 | 448.17 |
1639094400000 | 449.24 |
1639353600000 | 448.1 |
1639440000000 | 443.08 |
1639526400000 | 450.94 |
1639612800000 | 449.12 |
1639699200000 | 446.06 |
1639958400000 | 439 |
1640044800000 | 446.88 |
1640131200000 | 450.02 |
1640217600000 | 454 |
1640304000000 | 453.49 |
1640563200000 | 459.34 |
1640649600000 | 461.15 |
1640736000000 | 460 |
1640822400000 | 459.3 |
1640908800000 | 457.1 |
1641168000000 | 459.89 |
1641254400000 | 458.76 |
1641340800000 | 453.08 |
1641427200000 | 449.21 |
1641513600000 | 444.23 |
1641772800000 | 440.63 |
1641859200000 | 444.37 |
1641945600000 | 444.51 |
1642032000000 | 438.92 |
1642118400000 | 437.21 |
1642377600000 | 439.49 |
1642464000000 | 434.14 |
1642550400000 | 430.75 |
1642636800000 | 429.91 |
1642723200000 | 422.33 |
1642982400000 | 417.9 |
1643068800000 | 414.0299 |
1643155200000 | 414.43 |
1643241600000 | 414.32 |
1643328000000 | 418.76 |
1643587200000 | 424.87 |
1643673600000 | 427.94 |
1643760000000 | 429.8 |
1643846400000 | 417.23 |
1643932800000 | 413.5 |
1644192000000 | 413.17 |
1644278400000 | 415.62 |
1644364800000 | 423.48 |
1644451200000 | 415.81 |
1644537600000 | 409.24 |
1644796800000 | 407.36 |
1644883200000 | 413.18 |
1644969600000 | 412.93 |
1645056000000 | 406.23 |
1645142400000 | 403.18 |
1645401600000 | 400.77 |
1645488000000 | 399.62 |
1645574400000 | 395.37 |
1645660800000 | 400.85 |
1645747200000 | 407.66 |
1646006400000 | 407.54 |
1646092800000 | 402.94 |
1646179200000 | 409.82 |
1646265600000 | 407.0299 |
1646352000000 | 404.97 |
1646611200000 | 396.64 |
1646697600000 | 392.92 |
1646784000000 | 400.9 |
1646870400000 | 398.29 |
1646956800000 | 397.07 |
1647216000000 | 397.46 |
1647302400000 | 402.86 |
1647388800000 | 413.5899 |
1647475200000 | 415.44 |
1647561600000 | 421.4 |
1647820800000 | 420.1 |
1647907200000 | 423.48 |
1647993600000 | 417.6 |
1648080000000 | 421.27 |
1648166400000 | 421.97 |
1648425600000 | 425.19 |
1648512000000 | 429.4 |
1648598400000 | 424.96 |
1648684800000 | 420.72 |
1648771200000 | 423.05 |
1649030400000 | 427.27 |
1649116800000 | 425.6 |
1649203200000 | 421.23 |
1649289600000 | 422.46 |
1649376000000 | 422.97 |
1649635200000 | 415.81 |
1649721600000 | 413.06 |
1649808000000 | 415.57 |
1649894400000 | 415.3399 |
1649980800000 | 414.91 |
1650240000000 | 413.5299 |
1650326400000 | 416.55 |
1650412800000 | 417.74 |
1650499200000 | 415.33 |
1650585600000 | 406.85 |
1650844800000 | 408.41 |
1650931200000 | 401.5299 |
1651017600000 | 406.3 |
1651104000000 | 413.56 |
1651190400000 | 405.22 |
1651449600000 | 404.5299 |
1651536000000 | 404.95 |
1651622400000 | 410.46 |
1651708800000 | 400.62 |
1651795200000 | 394.08 |
1652054400000 | 383.0899 |
1652140800000 | 384.41 |
1652227200000 | 383.33 |
1652313600000 | 387.0299 |
1652400000000 | 395.86 |
1652659200000 | 394.26 |
1652745600000 | 398.8 |
1652832000000 | 389.55 |
1652918400000 | 384.2799 |
1653004800000 | 387.7 |
1653264000000 | 389.64 |
1653350400000 | 384.94 |
1653436800000 | 388.13 |
1653523200000 | 392.15 |
1653609600000 | 401.0299 |
1653868800000 | 401.62 |
1653955200000 | 398.63 |
1654041600000 | 395.62 |
1654128000000 | 400.39 |
1654214400000 | 396.39 |
1654473600000 | 397.68 |
1654560000000 | 399.14 |
1654646400000 | 394.3399 |
1654732800000 | 388.69 |
1654819200000 | 381.24 |
1655078400000 | 371.72 |
1655164800000 | 368.94 |
1655251200000 | 373.66 |
1655337600000 | 362.02 |
1655424000000 | 363.27 |
1655683200000 | 362.3 |
1655769600000 | 367.17 |
1655856000000 | 365.61 |
1655942400000 | 368.41 |
1656028800000 | 379.06 |
1656288000000 | 378.35 |
1656374400000 | 374.97 |
1656460800000 | 374.26 |
1656547200000 | 371.08 |
1656633600000 | 372.19 |
1656892800000 | 372.35 |
1656979200000 | 374.7 |
1657065600000 | 379.87 |
1657152000000 | 385.99 |
1657238400000 | 386.0899 |
1657497600000 | 385.71 |
1657584000000 | 385.32 |
1657670400000 | 381.52 |
1657756800000 | 381.85 |
1657843200000 | 387.8399 |
1658102400000 | 384.2 |
1658188800000 | 390.98 |
1658275200000 | 393.77 |
1658361600000 | 398.43 |
1658448000000 | 397.0899 |
1658707200000 | 396.32 |
1658793600000 | 395.74 |
1658880000000 | 402.76 |
1658966400000 | 408.33 |
1659052800000 | 411.64 |
1659312000000 | 409.24 |
1659398400000 | 408.36 |
1659484800000 | 414.75 |
1659571200000 | 415.1 |
1659657600000 | 414.52 |
1659916800000 | 413.7799 |
1660003200000 | 409.2 |
1660089600000 | 413.16 |
1660176000000 | 412.72 |
1660262400000 | 419.72 |
1660521600000 | 422.87 |
1660608000000 | 423.21 |
1660694400000 | 419.83 |
1660780800000 | 422.85 |
1660867200000 | 420.76 |
1661126400000 | 415.67 |
1661212800000 | 412.43 |
1661299200000 | 412.64 |
1661385600000 | 416.76 |
1661472000000 | 404.82 |
1661731200000 | 400.79 |
1661817600000 | 398.29 |
1661904000000 | 393.01 |
1661990400000 | 392.76 |
1662076800000 | 391 |
1662336000000 | 392.17 |
1662422400000 | 392.36 |
1662508800000 | 394.51 |
1662595200000 | 398.19 |
1662681600000 | 402.08 |
1662940800000 | 404.13 |
1663027200000 | 394.99 |
1663113600000 | 393.29 |
1663200000000 | 388.61 |
1663286400000 | 383.6 |
1663545600000 | 384.87 |
1663632000000 | 380.3 |
1663718400000 | 381.08 |
1663804800000 | 376.14 |
1663891200000 | 373.98 |
1664150400000 | 372.05 |
1664236800000 | 373.02 |
1664323200000 | 378.75 |
1664409600000 | 369.45 |
1664496000000 | 367.63 |
1664755200000 | 374.42 |
1664841600000 | 382.7 |
1664928000000 | 384.4 |
1665014400000 | 381.99 |
1665100800000 | 374.08 |
1665360000000 | 373.22 |
1665446400000 | 370.16 |
1665532800000 | 368.4 |
1665619200000 | 374.01 |
1665705600000 | 369.48 |
1665964800000 | 375.37 |
1666051200000 | 378.01 |
1666137600000 | 377.96 |
1666224000000 | 376.68 |
1666310400000 | 381.67 |
1666569600000 | 385.05 |
1666656000000 | 389.99 |
1666742400000 | 389.68 |
1666828800000 | 389.72 |
1666915200000 | 395.36 |
1667174400000 | 395.85 |
1667260800000 | 396 |
1667347200000 | 391.43 |
1667433600000 | 389.17 |
1667520000000 | 391.27 |
1667779200000 | 393.26 |
1667865600000 | 396.99 |
1667952000000 | 393.3399 |
1668038400000 | 407.27 |
1668124800000 | 406.4 |
1668384000000 | 405.41 |
1668470400000 | 407.15 |
1668556800000 | 401.71 |
1668643200000 | 402.04 |
1668729600000 | 404.39 |
1668988800000 | 405.96 |
1669075200000 | 409.76 |
1669161600000 | 410.5 |
1669248000000 | 410.82 |
1669334400000 | 410.68 |
1669593600000 | 406.25 |
1669680000000 | 406.15 |
1669766400000 | 415.6 |
1669852800000 | 414.51 |
1669939200000 | 413.25 |
1670198400000 | 407.43 |
1670284800000 | 403.77 |
1670371200000 | 402.75 |
1670457600000 | 404.01 |
1670544000000 | 404.2 |
1670803200000 | 407.06 |
1670889600000 | 408.77 |
1670976000000 | 407 |
1671062400000 | 394.55 |
1671148800000 | 390.69 |
1671408000000 | 389.2 |
1671494400000 | 386.85 |
1671580800000 | 392.63 |
1671667200000 | 387.83 |
1671753600000 | 388.0299 |
1672012800000 | 388.1 |
1672099200000 | 386.39 |
1672185600000 | 384.5 |
1672272000000 | 388.26 |
1672358400000 | 385.0899 |
1672617600000 | 386.25 |
1672704000000 | 390.67 |
1672790400000 | 394.27 |
1672876800000 | 392.25 |
1672963200000 | 398.61 |
1673222400000 | 398.11 |
1673308800000 | 398.58 |
1673395200000 | 401.6 |
1673481600000 | 402.2799 |
1673568000000 | 403.49 |
1673827200000 | 404.22 |
1673913600000 | 405.4 |
1674000000000 | 402.88 |
1674086400000 | 398.9 |
1674172800000 | 402.73 |
1674432000000 | 405.91 |
1674518400000 | 405.22 |
1674604800000 | 403.69 |
1674691200000 | 406.39 |
1674777600000 | 408.3 |
1675036800000 | 404.25 |
1675123200000 | 407.71 |
1675209600000 | 409.71 |
1675296000000 | 415.21 |
1675382400000 | 415.14 |
1675641600000 | 413.63 |
1675728000000 | 417.37 |
1675814400000 | 414.51 |
1675900800000 | 413.3 |
1675987200000 | 413.14 |
1676246400000 | 415.6 |
1676332800000 | 415.9 |
1676419200000 | 417.64 |
1676505600000 | 414.17 |
1676592000000 | 412.97 |
1676851200000 | 412.33 |
1676937600000 | 407.36 |
1677024000000 | 407.71 |
1677110400000 | 411.13 |
1677196800000 | 408.31 |
1677456000000 | 409.01 |
1677542400000 | 407.47 |
1677628800000 | 405.12 |
1677715200000 | 408.87 |
1677801600000 | 413.6 |
1678060800000 | 412.52 |
1678147200000 | 409.95 |
1678233600000 | 411.51 |
1678320000000 | 408.15 |
1678406400000 | 399.41 |
1678665600000 | 394.15 |
1678752000000 | 399.57 |
1678838400000 | 399.07 |
1678924800000 | 402.87 |
1679011200000 | 399.58 |
1679270400000 | 401.15 |
1679356800000 | 403.99 |
1679443200000 | 400.94 |
1679529600000 | 400.9 |
1679616000000 | 402.05 |
1679875200000 | 403.23 |
1679961600000 | 400.77 |
1680048000000 | 406.45 |
1680134400000 | 407.79 |
1680220800000 | 413.05 |
1680480000000 | 412.56 |
1680566400000 | 408.85 |
1680652800000 | 408.39 |
1680739200000 | 408.26 |
1680825600000 | 408.35 |
1681084800000 | 410.86 |
1681171200000 | 411.17 |
1681257600000 | 409.04 |
1681344000000 | 410.92 |
1681430400000 | 412.27 |
1681689600000 | 414.67 |
1681776000000 | 414.31 |
1681862400000 | 413.04 |
1681948800000 | 412.7 |
1682035200000 | 413.3399 |
1682294400000 | 412.07 |
1682380800000 | 407.85 |
1682467200000 | 402.62 |
1682553600000 | 407.82 |
1682640000000 | 411.18 |
1682899200000 | 413.3 |
1682985600000 | 409.0899 |
1683072000000 | 405.96 |
1683158400000 | 404.55 |
1683244800000 | 409.55 |
1683504000000 | 409.79 |
1683590400000 | 408.82 |
1683676800000 | 408.27 |
1683763200000 | 409.21 |
1683849600000 | 411.22 |
1684108800000 | 413.23 |
1684195200000 | 410.65 |
1684281600000 | 414.25 |
1684368000000 | 419.85 |
1684454400000 | 420.39 |
1684713600000 | 420.53 |
1684800000000 | 415.8399 |
1684886400000 | 410.17 |
1684972800000 | 415.2799 |
1685059200000 | 421.61 |
1685318400000 | 421.51 |
1685404800000 | 420.54 |
1685491200000 | 418.65 |
1685577600000 | 421.64 |
1685664000000 | 426.55 |
1685923200000 | 426.51 |
1686009600000 | 427.83 |
1686096000000 | 424.9 |
1686182400000 | 424.32 |
1686268800000 | 425.09 |
1686528000000 | 428.69 |
1686614400000 | 431.18 |
1686700800000 | 430.54 |
1686787200000 | 431.8 |
1686873600000 | 431.24 |
1687132800000 | 429.09 |
1687219200000 | 426.99 |
1687305600000 | 423.03 |
1687392000000 | 422.68 |
1687478400000 | 421.99 |
1687737600000 | 421.13 |
1687824000000 | 422.71 |
1687910400000 | 424.82 |
1687996800000 | 426.77 |
1688083200000 | 430.88 |
1688342400000 | 430.45 |
1688428800000 | 430.75 |
1688515200000 | 428.91 |
1688601600000 | 422.42 |
1688688000000 | 418.91 |
1688947200000 | 421.02 |
1689033600000 | 423.12 |
1689120000000 | 423.44 |
1689206400000 | 425.82 |
1689292800000 | 425.31 |
1689552000000 | 425.29 |
1689638400000 | 427.3 |
1689724800000 | 428.53 |
1689811200000 | 428.3 |
1689897600000 | 430.13 |
1690156800000 | 431.36 |
1690243200000 | 434.11 |
1690329600000 | 431.85 |
1690416000000 | 435.98 |
1690502400000 | 436.04 |
1690761600000 | 437.8 |
1690848000000 | 437.65 |
1690934400000 | 432.78 |
1691020800000 | 429.74 |
1691107200000 | 426.88 |
1691366400000 | 430.18 |
1691452800000 | 430.37 |
1691539200000 | 428.45 |
1691625600000 | 428.97 |
1691712000000 | 427.02 |
1691971200000 | 430.42 |
1692057600000 | 426.16 |
1692144000000 | 425.38 |
1692230400000 | 422.48 |
1692316800000 | 422.25 |
1692576000000 | 424.71 |
1692662400000 | 425.73 |
1692748800000 | 430.03 |
1692835200000 | 426.24 |
1692921600000 | 429.01 |
1693180800000 | 431.28 |
1693267200000 | 435.84 |
1693353600000 | 434.52 |
1693440000000 | 435.69 |
1693526400000 | 438.25 |
1693785600000 | 438.93 |
1693872000000 | 439 |
1693958400000 | 437.2 |
1694044800000 | 436.02 |
1694131200000 | 435.48 |
1694390400000 | 435.7 |
1694476800000 | 434.61 |
1694563200000 | 433.23 |
1694649600000 | 439.06 |
1694736000000 | 436.56 |
1694995200000 | 435.02 |
1695081600000 | 432.77 |
1695168000000 | 432.18 |
1695254400000 | 426.64 |
1695340800000 | 426.64 |
1695600000000 | 428.53 |
1695686400000 | 424.41 |
1695772800000 | 426.6 |
1695859200000 | 427.41 |
1695945600000 | 426.6 |
1696204800000 | 427.37 |
1696291200000 | 423.04 |
1696377600000 | 424.65 |
1696464000000 | 424.7 |
1696550400000 | 429.16 |
1696809600000 | 429.2 |
1696896000000 | 433.03 |
1696982400000 | 434.12 |
1697068800000 | 436.62 |
1697155200000 | 434.54 |
1697414400000 | 435.23 |
1697500800000 | 434.92 |
1697587200000 | 430.35 |
1697673600000 | 423.88 |
1697760000000 | 418.35 |
1698019200000 | 416.27 |
1698105600000 | 418.48 |
1698192000000 | 415.45 |
1698278400000 | 413.18 |
1698364800000 | 410.11 |
1698624000000 | 412.16 |
1698710400000 | 415.87 |
1698796800000 | 420.12 |
1698883200000 | 425.83 |
1698969600000 | 425.59 |
1699228800000 | 425.84 |
1699315200000 | 427.9 |
1699401600000 | 428.63 |
1699488000000 | 428.74 |
1699574400000 | 431.29 |
1699833600000 | 431.65 |
1699920000000 | 434.33 |
1700006400000 | 435.03 |
1700092800000 | 433.3 |
1700179200000 | 435.39 |
1700438400000 | 436.28 |
1700524800000 | 436.34 |
1700611200000 | 439.45 |
1700697600000 | 438.69 |
1700784000000 | 439.1 |
1701043200000 | 438.02 |
1701129600000 | 435.81 |
1701216000000 | 437.63 |
1701302400000 | 441.61 |
1701388800000 | 447.49 |
1701648000000 | 446.38 |
1701734400000 | 446.19 |
1701820800000 | 447.45 |
1701907200000 | 448.76 |
1701993600000 | 450.72 |
1702252800000 | 456.18 |
1702339200000 | 458.01 |
1702425600000 | 460.65 |
1702512000000 | 456.71 |
1702598400000 | 459.12 |
1702857600000 | 458.86 |
1702944000000 | 459.12 |
1703030400000 | 456.44 |
1703116800000 | 458.42 |
1703203200000 | 458.4 |
1703462400000 | 458.56 |
1703548800000 | 459.11 |
1703635200000 | 458.13 |
1703721600000 | 458.63 |
1703808000000 | 460.2 |
1704153600000 | 460 |
1704240000000 | 456.78 |
1704326400000 | 456.29 |
1704412800000 | 455.19 |
1704672000000 | 459.37 |
1704758400000 | 460.82 |
1704844800000 | 461.2 |
1704931200000 | 461.52 |
1705017600000 | 463.76 |
1705276800000 | 463.16 |
1705363200000 | 464.76 |
1705449600000 | 462.46 |
1705536000000 | 466.67 |
1705622400000 | 470.09 |
1705881600000 | 474.05 |
1705968000000 | 475.02 |
1706054400000 | 475.78 |
1706140800000 | 480.33 |
1706227200000 | 479.81 |
1706486400000 | 484.12 |
1706572800000 | 483.41 |
1706659200000 | 479.99 |
1706745600000 | 483.34 |
1706832000000 | 486.37 |
1707091200000 | 488.51 |
1707177600000 | 489.57 |
1707264000000 | 491.73 |
1707350400000 | 491.93 |
1707436800000 | 493.91 |
1707696000000 | 494.24 |
1707782400000 | 491.75 |
1707868800000 | 495.71 |
1707955200000 | 496.73 |
1708041600000 | 497.19 |
1708300800000 | 497.67 |
1708387200000 | 492.73 |
1708473600000 | 490.97 |
1708560000000 | 500.32 |
1708646400000 | 502.17 |
1708905600000 | 501.03 |
1708992000000 | 501.47 |
1709078400000 | 500.26 |
1709164800000 | 501.55 |
1709251200000 | 505.36 |
1709510400000 | 506.16 |
1709596800000 | 502.37 |
1709683200000 | 504.68 |
1709769600000 | 509.04 |
1709856000000 | 505.4 |
1710115200000 | 503.96 |
1710201600000 | 509.84 |
1710288000000 | 508.27 |
1710374400000 | 507.68 |
1710460800000 | 503.06 |
1710720000000 | 504.28 |
1710806400000 | 506.23 |
1710892800000 | 508.64 |
1710979200000 | 511.78 |
1711065600000 | 511.07 |
1711324800000 | 508.58 |
1711411200000 | 508.57 |
1711497600000 | 511.63 |
1711584000000 | 512.94 |
1711670400000 | 513.13 |
1711929600000 | 513.1 |
1712016000000 | 507.99 |
1712102400000 | 506.29 |
1712188800000 | 500.94 |
1712275200000 | 502.96 |
1712534400000 | 502.83 |
1712620800000 | 503.07 |
1712707200000 | 503.36 |
1712793600000 | 504.87 |
1712880000000 | 503.03 |
1713139200000 | 501.1 |
1713225600000 | 497.27 |
1713312000000 | 494.1 |
1713398400000 | 492.87 |
1713484800000 | 490.53 |
1713744000000 | 494.5 |
1713830400000 | 498.3 |
1713916800000 | 498.41 |
1714003200000 | 496.38 |
1714089600000 | 500.59 |
1714348800000 | 500.3 |
1714435200000 | 496.81 |
1714521600000 | 494.74 |
1714608000000 | 497.23 |
1714694400000 | 498.87 |
1714953600000 | 502.58 |
1715040000000 | 506.31 |
1715126400000 | 507.15 |
1715212800000 | 507.12 |
1715299200000 | 511.14 |
1715558400000 | 509.86 |
1715644800000 | 509.81 |
1715731200000 | 514.85 |
1715817600000 | 513.74 |
1715904000000 | 513.16 |
1716163200000 | 514.39 |
1716249600000 | 513.9299 |
1716336000000 | 514.05 |
1716422400000 | 514.09 |
1716508800000 | 513.21 |
1716768000000 | 513.61 |
1716854400000 | 510.06 |
1716940800000 | 506.51 |
1717027200000 | 504.57 |
1717113600000 | 507.46 |
1717372800000 | 508.17 |
1717459200000 | 508.06 |
1717545600000 | 514.5599 |
1717632000000 | 515.8099 |
1717718400000 | 517.34 |
1717977600000 | 520.47 |
1718064000000 | 518.48 |
1718150400000 | 519.91 |
1718236800000 | 519.71 |
1718323200000 | 521.14 |
1718582400000 | 522.13 |
1718668800000 | 525.65 |
1718755200000 | 525 |
1718841600000 | 526.59 |
1718928000000 | 526.07 |
1719187200000 | 523.65 |
1719273600000 | 525.53 |
1719360000000 | 524.41 |
1719446400000 | 523.11 |
1719532800000 | 523.76 |
1719792000000 | 522.8099 |
1719878400000 | 522.5 |
1719964800000 | 522.59 |
1720051200000 | 523.42 |
1720137600000 | 523.73 |
1720396800000 | 522.75 |
1720483200000 | 521.13 |
1720569600000 | 524.48 |
1720656000000 | 523.74 |
1720742400000 | 528.1 |
1721001600000 | 527.22 |
1721088000000 | 531.04 |
1721174400000 | 522.72 |
1721260800000 | 517.59 |
1721347200000 | 514.59 |
1721606400000 | 520.86 |
1721692800000 | 520.15 |
1721779200000 | 512.44 |
1721865600000 | 508.79 |
1721952000000 | 514.92 |
1722211200000 | 515.92 |
1722297600000 | 515.86 |
1722384000000 | 524.2 |
1722470400000 | 517.36 |
1722556800000 | 499.84 |
1722816000000 | 485.22 |
1722902400000 | 492.1 |
1722988800000 | 492.33 |
1723075200000 | 500.42 |
1723161600000 | 502.91 |
1723420800000 | 501.57 |
1723507200000 | 507.35 |
1723593600000 | 507.02 |
1723680000000 | 516.83 |
1723766400000 | 518.55 |
1724025600000 | 519.98 |
1724112000000 | 518.63 |
1724198400000 | 520.9 |
1724284800000 | 519.09 |
1724371200000 | 520.2 |
1724630400000 | 519.41 |
1724716800000 | 521.25 |
1724803200000 | 521.54 |
1724889600000 | 525.73 |
1724976000000 | 529.28 |
1725235200000 | 529.02 |
1725321600000 | 522.66 |
1725408000000 | 517.5 |
1725494400000 | 513.07 |
1725580800000 | 506.32 |
1725840000000 | 513.17 |
1725926400000 | 515.4 |
1726012800000 | 518.47 |
1726099200000 | 521.6 |
1726185600000 | 522.22 |
1726444800000 | 523.03 |
1726531200000 | 522.03 |
1726617600000 | 518.96 |
1726704000000 | 526.74 |
1726790400000 | 522.78 |
1727049600000 | 523.98 |
1727136000000 | 525.57 |
1727222400000 | 524.71 |
1727308800000 | 532.58 |
1727395200000 | 533.3099 |
1727654400000 | 531.45 |
1727740800000 | 529.61 |
1727827200000 | 531.76 |
1727913600000 | 529.77 |
1728000000000 | 533.38 |
1728259200000 | 531.87 |
1728345600000 | 534.35 |
1728432000000 | 539.52 |
1728518400000 | 539.71 |
1728604800000 | 542.36 |
1728864000000 | 548.09 |
1728950400000 | 542.46 |
1729036800000 | 542.58 |
1729123200000 | 544.66 |
1729209600000 | 544.69 |
1729468800000 | 541.88 |
1729555200000 | 540.2 |
1729641600000 | 537.45 |
1729728000000 | 537.02 |
1729814400000 | 535.82 |
1730073600000 | 538.08 |
1730160000000 | 539.34 |
1730246400000 | 533.02 |
1730332800000 | 524.86 |
1730419200000 | 528.9299 |
1730678400000 | 526.5 |
1730764800000 | 529.3 |
1730851200000 | 541.9299 |
1730937600000 | 543.4299 |
1731024000000 | 545.27 |
1731283200000 | 551.83 |
1731369600000 | 547.96 |
1731456000000 | 548.19 |
1731542400000 | 548.34 |
1731628800000 | 541.01 |
1731888000000 | 539.24 |
1731974400000 | 538.23 |
1732060800000 | 540.87 |
1732147200000 | 547.14 |
1732233600000 | 555.21 |
1732492800000 | 554.6 |
1732579200000 | 554.96 |
1732665600000 | 549.1799 |
1732752000000 | 550.96 |
1732838400000 | 553.75 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 10.17321726897 | 5.9175309203315 |
2018 | -2.7072084856208 | -6.3221035312753 |
2019 | 32.21771951798 | 28.031450747285 |
2020 | 7.6309294678933 | 5.1182987206455 |
2021 | 31.401480221915 | 28.267575507695 |
2022 | -15.753664406037 | -14.441467187912 |
2023 | 19.50453140824 | 17.435790996435 |
2024 | 22.300623590664 | 28.276560170727 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0445340984 | ISMGESGP | .ISMGESGP | |
Gross Return EUR | CH0445341016 | ISMGESGG | .ISMGESGG | |
Net Return EUR | CH0445340869 | ISMGESGN | .ISMGESGN | |
Price JPY | CH0445340851 | ISMGESGY | .ISMGESGY | |
Net Return JPY | CH0445340810 | ISMGESGT | .ISMGESGT | |
Gross Return JPY | CH0445340786 | ISMGESGK | ISMGESGK INDEX | .ISMGESGK |
Price USD | CH0445340950 | ISMGESGL | .ISMGESGL | |
Gross Return USD | CH0445340828 | ISMGESGU | ISMGESGU INDEX | .ISMGESGU |
Net Return USD | CH0445340893 | ISMGESGV | .ISMGESGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.02 |
No. of components | 200 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 18, 2009 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SALESFORCE INC. | Technology | USA | 2.563% |
Cisco Systems Inc. | Telecommunications | USA | 2.307% |
NVIDIA Corp. | Technology | USA | 2.284% |
Oracle Corp. | Technology | USA | 2.254% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.173% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.131% |
SERVICENOW | Technology | USA | 2.090% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.038% |
International Business Machine | Technology | USA | 2.026% |
LINDE | Chemicals | USA | 1.941% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.