Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ESG Quality 200 | 11,502.8 | 10,341.4 | 51.7 | 23.8 | 265.1 | 1.7 | 2.6 | 0.0 | 38.1 |
STOXX Global 1800 | 78,940.6 | 72,718.1 | 40.4 | 12.3 | 3,608.4 | 0.8 | 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 | 2.8 | 17.3 | 23.9 | 25.9 | 84.2 | N/A | N/A | 23.9 | 8.0 | 13.0 |
STOXX Global 1800 | 4.6 | 22.1 | 28.1 | 29.5 | 81.3 | N/A | N/A | 28.6 | 9.1 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 10.9 | 15.8 | 18.7 | N/A | N/A | 1.7 | 0.3 | 0.6 |
STOXX Global 1800 | N/A | N/A | 10.7 | 15.2 | 18.0 | N/A | N/A | 2.0 | 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 | 5.2 | 4.1 | 4.0 | 4.4 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.1 | -1.0 | -0.8 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ESG Quality 200
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global ESG Quality 200 | 23.9 | 20.6 | 23.9 | 23.9 | 5.2 | 2.5 | 3.0 | 24.2 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 2.4 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.99 |
1261440000000 | 101.23 |
1261526400000 | 101.82 |
1261612800000 | 102.08 |
1261699200000 | 102.09 |
1261958400000 | 102.47 |
1262044800000 | 102.75 |
1262131200000 | 102.3 |
1262217600000 | 102.07 |
1262563200000 | 103.32 |
1262649600000 | 103.08 |
1262736000000 | 102.91 |
1262822400000 | 102.89 |
1262908800000 | 103.22 |
1263168000000 | 104.11 |
1263254400000 | 103.39 |
1263340800000 | 103.91 |
1263427200000 | 104.39 |
1263513600000 | 103.48 |
1263772800000 | 103.69 |
1263859200000 | 104.44 |
1263945600000 | 103.06 |
1264032000000 | 101.73 |
1264118400000 | 100.25 |
1264377600000 | 100.12 |
1264464000000 | 99.94 |
1264550400000 | 100.08 |
1264636800000 | 99.16 |
1264723200000 | 98.68 |
1264982400000 | 99.31 |
1265068800000 | 100.44 |
1265155200000 | 100.1 |
1265241600000 | 97.53 |
1265328000000 | 96.58 |
1265587200000 | 96.37 |
1265673600000 | 96.96 |
1265760000000 | 96.91 |
1265846400000 | 97.63 |
1265932800000 | 97.65 |
1266192000000 | 97.68 |
1266278400000 | 98.85 |
1266364800000 | 99.56 |
1266451200000 | 100.1 |
1266537600000 | 99.84 |
1266796800000 | 100.15 |
1266883200000 | 99.33 |
1266969600000 | 99.95 |
1267056000000 | 98.99 |
1267142400000 | 99.82 |
1267401600000 | 100.46 |
1267488000000 | 101.03 |
1267574400000 | 101.5 |
1267660800000 | 101.45 |
1267747200000 | 102.81 |
1268006400000 | 103.06 |
1268092800000 | 102.97 |
1268179200000 | 103.56 |
1268265600000 | 103.79 |
1268352000000 | 104.09 |
1268611200000 | 103.59 |
1268697600000 | 104.52 |
1268784000000 | 105.11 |
1268870400000 | 104.94 |
1268956800000 | 104.55 |
1269216000000 | 104.86 |
1269302400000 | 105.31 |
1269388800000 | 104.22 |
1269475200000 | 104.59 |
1269561600000 | 104.51 |
1269820800000 | 104.96 |
1269907200000 | 105.01 |
1269993600000 | 104.94 |
1270080000000 | 105.72 |
1270166400000 | 105.72 |
1270425600000 | 105.91 |
1270512000000 | 105.82 |
1270598400000 | 105.48 |
1270684800000 | 105.57 |
1270771200000 | 106.5 |
1271030400000 | 106.93 |
1271116800000 | 106.94 |
1271203200000 | 107.88 |
1271289600000 | 108.09 |
1271376000000 | 106.66 |
1271635200000 | 106.4 |
1271721600000 | 107.39 |
1271808000000 | 106.84 |
1271894400000 | 106.41 |
1271980800000 | 107.1 |
1272240000000 | 107.17 |
1272326400000 | 104.98 |
1272412800000 | 104.07 |
1272499200000 | 105.44 |
1272585600000 | 104.62 |
1272844800000 | 104.96 |
1272931200000 | 102.41 |
1273017600000 | 101.35 |
1273104000000 | 98.96 |
1273190400000 | 96.32 |
1273449600000 | 101.1 |
1273536000000 | 100.29 |
1273622400000 | 101.69 |
1273708800000 | 100.8 |
1273795200000 | 98.28 |
1274054400000 | 98.04 |
1274140800000 | 97.9 |
1274227200000 | 96.5 |
1274313600000 | 93.87 |
1274400000000 | 94.61 |
1274659200000 | 94.07 |
1274745600000 | 92.73 |
1274832000000 | 93.15 |
1274918400000 | 95.82 |
1275004800000 | 95.43 |
1275264000000 | 95.52 |
1275350400000 | 95.09 |
1275436800000 | 96.27 |
1275523200000 | 97.31 |
1275609600000 | 94.67 |
1275868800000 | 93.2 |
1275955200000 | 93.4 |
1276041600000 | 94.21 |
1276128000000 | 96.44 |
1276214400000 | 96.68 |
1276473600000 | 97.67 |
1276560000000 | 99.19 |
1276646400000 | 99.57 |
1276732800000 | 99.75 |
1276819200000 | 99.89 |
1277078400000 | 100.04 |
1277164800000 | 98.81 |
1277251200000 | 98.31 |
1277337600000 | 97.15 |
1277424000000 | 97.06 |
1277683200000 | 97.47 |
1277769600000 | 94.55 |
1277856000000 | 94.19 |
1277942400000 | 94 |
1278028800000 | 94.1 |
1278288000000 | 93.86 |
1278374400000 | 95.19 |
1278460800000 | 97.04 |
1278547200000 | 97.99 |
1278633600000 | 98.49 |
1278892800000 | 98.53 |
1278979200000 | 100.21 |
1279065600000 | 100.63 |
1279152000000 | 100.92 |
1279238400000 | 98.75 |
1279497600000 | 98.78 |
1279584000000 | 99.13 |
1279670400000 | 98.38 |
1279756800000 | 100.39 |
1279843200000 | 100.79 |
1280102400000 | 101.69 |
1280188800000 | 101.43 |
1280275200000 | 101.03 |
1280361600000 | 100.55 |
1280448000000 | 100.42 |
1280707200000 | 102.77 |
1280793600000 | 102.81 |
1280880000000 | 102.98 |
1280966400000 | 102.82 |
1281052800000 | 102.65 |
1281312000000 | 103.58 |
1281398400000 | 102.58 |
1281484800000 | 100.01 |
1281571200000 | 99.39 |
1281657600000 | 98.95 |
1281916800000 | 99.33 |
1282003200000 | 100.49 |
1282089600000 | 100.48 |
1282176000000 | 99.24 |
1282262400000 | 98.34 |
1282521600000 | 98.26 |
1282608000000 | 96.96 |
1282694400000 | 96.72 |
1282780800000 | 97.09 |
1282867200000 | 98.16 |
1283126400000 | 97.49 |
1283212800000 | 97.16 |
1283299200000 | 99.91 |
1283385600000 | 100.44 |
1283472000000 | 101.46 |
1283731200000 | 101.69 |
1283817600000 | 100.53 |
1283904000000 | 101.17 |
1283990400000 | 101.78 |
1284076800000 | 101.95 |
1284336000000 | 103.14 |
1284422400000 | 103.62 |
1284508800000 | 104.07 |
1284595200000 | 103.96 |
1284681600000 | 103.96 |
1284940800000 | 105.37 |
1285027200000 | 105.28 |
1285113600000 | 105.62 |
1285200000000 | 105.11 |
1285286400000 | 107.06 |
1285545600000 | 106.65 |
1285632000000 | 106.95 |
1285718400000 | 106.88 |
1285804800000 | 106.68 |
1285891200000 | 107.08 |
1286150400000 | 106.26 |
1286236800000 | 108.29 |
1286323200000 | 108.65 |
1286409600000 | 108.82 |
1286496000000 | 109.01 |
1286755200000 | 109.18 |
1286841600000 | 109.05 |
1286928000000 | 110.39 |
1287014400000 | 110.88 |
1287100800000 | 111.09 |
1287360000000 | 111.27 |
1287446400000 | 109.64 |
1287532800000 | 110.88 |
1287619200000 | 111.39 |
1287705600000 | 110.96 |
1287964800000 | 111.62 |
1288051200000 | 111.28 |
1288137600000 | 110.3 |
1288224000000 | 110.73 |
1288310400000 | 110.86 |
1288569600000 | 111 |
1288656000000 | 112.04 |
1288742400000 | 112.03 |
1288828800000 | 114.28 |
1288915200000 | 114.06 |
1289174400000 | 113.54 |
1289260800000 | 113.25 |
1289347200000 | 112.5 |
1289433600000 | 112.06 |
1289520000000 | 111.13 |
1289779200000 | 111.07 |
1289865600000 | 109.03 |
1289952000000 | 109.27 |
1290038400000 | 110.93 |
1290124800000 | 111.11 |
1290384000000 | 110.77 |
1290470400000 | 108.85 |
1290556800000 | 109.97 |
1290643200000 | 110.03 |
1290729600000 | 108.98 |
1290988800000 | 107.83 |
1291075200000 | 107.19 |
1291161600000 | 109.04 |
1291248000000 | 110.61 |
1291334400000 | 111.31 |
1291593600000 | 111 |
1291680000000 | 111.54 |
1291766400000 | 111.38 |
1291852800000 | 111.5 |
1291939200000 | 111.99 |
1292198400000 | 112.52 |
1292284800000 | 112.81 |
1292371200000 | 112.25 |
1292457600000 | 112.22 |
1292544000000 | 112.17 |
1292803200000 | 112.2 |
1292889600000 | 112.8 |
1292976000000 | 112.77 |
1293062400000 | 112.7 |
1293148800000 | 112.88 |
1293408000000 | 112.71 |
1293494400000 | 112.74 |
1293580800000 | 112.97 |
1293667200000 | 112.75 |
1293753600000 | 112.97 |
1294012800000 | 113.42 |
1294099200000 | 113.43 |
1294185600000 | 113.11 |
1294272000000 | 112.81 |
1294358400000 | 112.66 |
1294617600000 | 112.16 |
1294704000000 | 112.9 |
1294790400000 | 114.28 |
1294876800000 | 115.01 |
1294963200000 | 115.39 |
1295222400000 | 115.37 |
1295308800000 | 116.61 |
1295395200000 | 115.9 |
1295481600000 | 114.92 |
1295568000000 | 115.74 |
1295827200000 | 116.37 |
1295913600000 | 116.14 |
1296000000000 | 116.7 |
1296086400000 | 116.93 |
1296172800000 | 114.9 |
1296432000000 | 115.59 |
1296518400000 | 117.52 |
1296604800000 | 117.63 |
1296691200000 | 117.41 |
1296777600000 | 117.65 |
1297036800000 | 118.19 |
1297123200000 | 118.74 |
1297209600000 | 118.55 |
1297296000000 | 117.91 |
1297382400000 | 118.21 |
1297641600000 | 118.26 |
1297728000000 | 118.29 |
1297814400000 | 118.97 |
1297900800000 | 119.36 |
1297987200000 | 119.98 |
1298246400000 | 119.51 |
1298332800000 | 117.83 |
1298419200000 | 116.84 |
1298505600000 | 116.89 |
1298592000000 | 118 |
1298851200000 | 118.96 |
1298937600000 | 118.06 |
1299024000000 | 118.15 |
1299110400000 | 119.66 |
1299196800000 | 119.44 |
1299456000000 | 118.71 |
1299542400000 | 118.9 |
1299628800000 | 118.98 |
1299715200000 | 117.09 |
1299801600000 | 116.96 |
1300060800000 | 116.4 |
1300147200000 | 114.28 |
1300233600000 | 112.47 |
1300320000000 | 114.04 |
1300406400000 | 114.95 |
1300665600000 | 116.73 |
1300752000000 | 116.64 |
1300838400000 | 116.68 |
1300924800000 | 118.01 |
1301011200000 | 117.98 |
1301270400000 | 117.69 |
1301356800000 | 118.05 |
1301443200000 | 118.92 |
1301529600000 | 118.91 |
1301616000000 | 119.88 |
1301875200000 | 120.51 |
1301961600000 | 120.39 |
1302048000000 | 121.39 |
1302134400000 | 120.77 |
1302220800000 | 121.22 |
1302480000000 | 121.32 |
1302566400000 | 120.17 |
1302652800000 | 120.83 |
1302739200000 | 120.53 |
1302825600000 | 120.75 |
1303084800000 | 118.76 |
1303171200000 | 119.72 |
1303257600000 | 122.32 |
1303344000000 | 123.15 |
1303430400000 | 123 |
1303689600000 | 122.85 |
1303776000000 | 123.9 |
1303862400000 | 124.48 |
1303948800000 | 125.68 |
1304035200000 | 125.82 |
1304294400000 | 126.27 |
1304380800000 | 125.52 |
1304467200000 | 124.72 |
1304553600000 | 123.43 |
1304640000000 | 124.09 |
1304899200000 | 123.43 |
1304985600000 | 124.64 |
1305072000000 | 124.25 |
1305158400000 | 124 |
1305244800000 | 123.47 |
1305504000000 | 123.26 |
1305590400000 | 122.41 |
1305676800000 | 123.33 |
1305763200000 | 123.98 |
1305849600000 | 123.03 |
1306108800000 | 121 |
1306195200000 | 121.27 |
1306281600000 | 121.56 |
1306368000000 | 121.87 |
1306454400000 | 122.92 |
1306713600000 | 122.99 |
1306800000000 | 124.44 |
1306886400000 | 122.75 |
1306972800000 | 121.98 |
1307059200000 | 121.43 |
1307318400000 | 120.97 |
1307404800000 | 121.28 |
1307491200000 | 120.06 |
1307577600000 | 120.76 |
1307664000000 | 118.72 |
1307923200000 | 119.04 |
1308009600000 | 120.64 |
1308096000000 | 118.5 |
1308182400000 | 117.51 |
1308268800000 | 118.12 |
1308528000000 | 118.3 |
1308614400000 | 120.26 |
1308700800000 | 119.62 |
1308787200000 | 118.09 |
1308873600000 | 117.42 |
1309132800000 | 118.37 |
1309219200000 | 119.74 |
1309305600000 | 121.28 |
1309392000000 | 122.94 |
1309478400000 | 124.24 |
1309737600000 | 124.64 |
1309824000000 | 124.51 |
1309910400000 | 124.04 |
1309996800000 | 125.27 |
1310083200000 | 124.15 |
1310342400000 | 121.61 |
1310428800000 | 120.91 |
1310515200000 | 122.19 |
1310601600000 | 121.28 |
1310688000000 | 121.54 |
1310947200000 | 119.96 |
1311033600000 | 121.97 |
1311120000000 | 122.17 |
1311206400000 | 123.99 |
1311292800000 | 124.51 |
1311552000000 | 124.02 |
1311638400000 | 124.08 |
1311724800000 | 121.61 |
1311811200000 | 121.19 |
1311897600000 | 120.62 |
1312156800000 | 119.04 |
1312243200000 | 116.67 |
1312329600000 | 116.74 |
1312416000000 | 112.02 |
1312502400000 | 111.06 |
1312761600000 | 105.62 |
1312848000000 | 108.6 |
1312934400000 | 104.92 |
1313020800000 | 108.97 |
1313107200000 | 110.7 |
1313366400000 | 112.4 |
1313452800000 | 111.71 |
1313539200000 | 111.74 |
1313625600000 | 106.39 |
1313712000000 | 105.25 |
1313971200000 | 105.84 |
1314057600000 | 108.24 |
1314144000000 | 109.4 |
1314230400000 | 107.46 |
1314316800000 | 108.31 |
1314576000000 | 111.05 |
1314662400000 | 111.37 |
1314748800000 | 112.95 |
1314835200000 | 112.14 |
1314921600000 | 109.56 |
1315180800000 | 107.53 |
1315267200000 | 106.79 |
1315353600000 | 109.88 |
1315440000000 | 109.71 |
1315526400000 | 106.24 |
1315785600000 | 105.41 |
1315872000000 | 106.42 |
1315958400000 | 107.83 |
1316044800000 | 110.31 |
1316131200000 | 110.69 |
1316390400000 | 108.8 |
1316476800000 | 109.97 |
1316563200000 | 107.63 |
1316649600000 | 103.23 |
1316736000000 | 103.92 |
1316995200000 | 105.45 |
1317081600000 | 108.67 |
1317168000000 | 107.17 |
1317254400000 | 107.72 |
1317340800000 | 105.2 |
1317600000000 | 102.61 |
1317686400000 | 102.54 |
1317772800000 | 104.82 |
1317859200000 | 107.29 |
1317945600000 | 108.02 |
1318204800000 | 110.93 |
1318291200000 | 110.73 |
1318377600000 | 112.39 |
1318464000000 | 111.72 |
1318550400000 | 113.62 |
1318809600000 | 111.86 |
1318896000000 | 112.33 |
1318982400000 | 112.4 |
1319068800000 | 111.37 |
1319155200000 | 114.21 |
1319414400000 | 115.5 |
1319500800000 | 114.1 |
1319587200000 | 114.28 |
1319673600000 | 118.89 |
1319760000000 | 119.08 |
1320019200000 | 116.13 |
1320105600000 | 111.98 |
1320192000000 | 113.68 |
1320278400000 | 115.63 |
1320364800000 | 115.08 |
1320624000000 | 115.21 |
1320710400000 | 116.46 |
1320796800000 | 112.98 |
1320883200000 | 113.26 |
1320969600000 | 116.13 |
1321228800000 | 115 |
1321315200000 | 114.84 |
1321401600000 | 113.82 |
1321488000000 | 112.26 |
1321574400000 | 111.71 |
1321833600000 | 108.93 |
1321920000000 | 108.82 |
1322006400000 | 106.51 |
1322092800000 | 106.24 |
1322179200000 | 106.13 |
1322438400000 | 109.7 |
1322524800000 | 110.11 |
1322611200000 | 114.61 |
1322697600000 | 114.49 |
1322784000000 | 114.53 |
1323043200000 | 115.55 |
1323129600000 | 115.01 |
1323216000000 | 115.43 |
1323302400000 | 113.39 |
1323388800000 | 114.82 |
1323648000000 | 112.89 |
1323734400000 | 112.01 |
1323820800000 | 109.97 |
1323907200000 | 110.58 |
1323993600000 | 110.63 |
1324252800000 | 109.96 |
1324339200000 | 112.76 |
1324425600000 | 111.81 |
1324512000000 | 112.6 |
1324598400000 | 113.53 |
1324857600000 | 113.53 |
1324944000000 | 113.68 |
1325030400000 | 112.45 |
1325116800000 | 113.34 |
1325203200000 | 113.73 |
1325462400000 | 114.13 |
1325548800000 | 115.88 |
1325635200000 | 115.36 |
1325721600000 | 114.83 |
1325808000000 | 114.52 |
1326067200000 | 114.83 |
1326153600000 | 116.16 |
1326240000000 | 115.66 |
1326326400000 | 116.18 |
1326412800000 | 115.25 |
1326672000000 | 115.63 |
1326758400000 | 116.64 |
1326844800000 | 117.63 |
1326931200000 | 118.59 |
1327017600000 | 118.66 |
1327276800000 | 119.09 |
1327363200000 | 118.94 |
1327449600000 | 119.14 |
1327536000000 | 120.08 |
1327622400000 | 119.45 |
1327881600000 | 118.86 |
1327968000000 | 119.23 |
1328054400000 | 121.26 |
1328140800000 | 121.41 |
1328227200000 | 122.9 |
1328486400000 | 122.44 |
1328572800000 | 123.14 |
1328659200000 | 123.09 |
1328745600000 | 123.55 |
1328832000000 | 122.37 |
1329091200000 | 123.15 |
1329177600000 | 122.86 |
1329264000000 | 122.78 |
1329350400000 | 123.26 |
1329436800000 | 124.06 |
1329696000000 | 124.9 |
1329782400000 | 124.41 |
1329868800000 | 123.94 |
1329955200000 | 124.53 |
1330041600000 | 125.45 |
1330300800000 | 125.27 |
1330387200000 | 125.68 |
1330473600000 | 125.33 |
1330560000000 | 125.93 |
1330646400000 | 125.26 |
1330905600000 | 125.08 |
1330992000000 | 122.16 |
1331078400000 | 123.02 |
1331164800000 | 125.29 |
1331251200000 | 125.44 |
1331510400000 | 125.36 |
1331596800000 | 127.21 |
1331683200000 | 126.97 |
1331769600000 | 127.72 |
1331856000000 | 128.33 |
1332115200000 | 128.63 |
1332201600000 | 127.66 |
1332288000000 | 127.57 |
1332374400000 | 126.77 |
1332460800000 | 127.21 |
1332720000000 | 129.17 |
1332806400000 | 128.87 |
1332892800000 | 128.05 |
1332979200000 | 127.49 |
1333065600000 | 128.39 |
1333324800000 | 129.72 |
1333411200000 | 129.18 |
1333497600000 | 126.57 |
1333584000000 | 126.6 |
1333670400000 | 126.6 |
1333929600000 | 125.74 |
1334016000000 | 123.52 |
1334102400000 | 124.72 |
1334188800000 | 126.68 |
1334275200000 | 125.08 |
1334534400000 | 125.42 |
1334620800000 | 127.47 |
1334707200000 | 127.02 |
1334793600000 | 126.41 |
1334880000000 | 127.13 |
1335139200000 | 124.93 |
1335225600000 | 125.8 |
1335312000000 | 127.03 |
1335398400000 | 127.75 |
1335484800000 | 128.23 |
1335744000000 | 127.74 |
1335830400000 | 128.28 |
1335916800000 | 128.03 |
1336003200000 | 127.71 |
1336089600000 | 125.48 |
1336348800000 | 125.19 |
1336435200000 | 123.82 |
1336521600000 | 123.01 |
1336608000000 | 123.29 |
1336694400000 | 123.65 |
1336953600000 | 121.91 |
1337040000000 | 121.48 |
1337126400000 | 120.64 |
1337212800000 | 118.81 |
1337299200000 | 117.45 |
1337558400000 | 118.95 |
1337644800000 | 119.89 |
1337731200000 | 118.26 |
1337817600000 | 118.76 |
1337904000000 | 118.47 |
1338163200000 | 118.64 |
1338249600000 | 119.8 |
1338336000000 | 117.56 |
1338422400000 | 117.03 |
1338508800000 | 114.19 |
1338768000000 | 114.35 |
1338854400000 | 114.89 |
1338940800000 | 117.47 |
1339027200000 | 118.41 |
1339113600000 | 118.26 |
1339372800000 | 117.81 |
1339459200000 | 118.66 |
1339545600000 | 118.43 |
1339632000000 | 118.62 |
1339718400000 | 119.77 |
1339977600000 | 120.2 |
1340064000000 | 122.21 |
1340150400000 | 122.34 |
1340236800000 | 119.99 |
1340323200000 | 119.79 |
1340582400000 | 117.76 |
1340668800000 | 118.12 |
1340755200000 | 119.18 |
1340841600000 | 118.42 |
1340928000000 | 122.4 |
1341187200000 | 122.65 |
1341273600000 | 123.78 |
1341360000000 | 123.58 |
1341446400000 | 122.99 |
1341532800000 | 121.43 |
1341792000000 | 121.14 |
1341878400000 | 120.77 |
1341964800000 | 120.58 |
1342051200000 | 119.53 |
1342137600000 | 121.57 |
1342396800000 | 121.4 |
1342483200000 | 121.83 |
1342569600000 | 123.47 |
1342656000000 | 124.59 |
1342742400000 | 122.78 |
1343001600000 | 120.69 |
1343088000000 | 119.72 |
1343174400000 | 119.96 |
1343260800000 | 123.02 |
1343347200000 | 125.27 |
1343606400000 | 125.33 |
1343692800000 | 124.38 |
1343779200000 | 124.39 |
1343865600000 | 122.99 |
1343952000000 | 125.88 |
1344211200000 | 126.3 |
1344297600000 | 127.01 |
1344384000000 | 126.99 |
1344470400000 | 126.94 |
1344556800000 | 127.12 |
1344816000000 | 126.91 |
1344902400000 | 127.12 |
1344988800000 | 127.27 |
1345075200000 | 128.05 |
1345161600000 | 128.31 |
1345420800000 | 128.18 |
1345507200000 | 128.51 |
1345593600000 | 127.74 |
1345680000000 | 127.44 |
1345766400000 | 127.84 |
1346025600000 | 127.95 |
1346112000000 | 127.73 |
1346198400000 | 127.81 |
1346284800000 | 126.7 |
1346371200000 | 127.53 |
1346630400000 | 127.83 |
1346716800000 | 127.01 |
1346803200000 | 127.06 |
1346889600000 | 129.73 |
1346976000000 | 130.24 |
1347235200000 | 129.77 |
1347321600000 | 130.28 |
1347408000000 | 130.42 |
1347494400000 | 131.46 |
1347580800000 | 133.11 |
1347840000000 | 132.76 |
1347926400000 | 132.27 |
1348012800000 | 132.49 |
1348099200000 | 131.92 |
1348185600000 | 132.18 |
1348444800000 | 131.7 |
1348531200000 | 131.45 |
1348617600000 | 129.75 |
1348704000000 | 130.63 |
1348790400000 | 129.97 |
1349049600000 | 130.98 |
1349136000000 | 131.02 |
1349222400000 | 131.04 |
1349308800000 | 132.05 |
1349395200000 | 132.78 |
1349654400000 | 131.83 |
1349740800000 | 130.35 |
1349827200000 | 129.53 |
1349913600000 | 130.13 |
1350000000000 | 129.87 |
1350259200000 | 130.68 |
1350345600000 | 132.49 |
1350432000000 | 132.74 |
1350518400000 | 132.54 |
1350604800000 | 130.74 |
1350864000000 | 130.57 |
1350950400000 | 128.67 |
1351036800000 | 128.64 |
1351123200000 | 129.11 |
1351209600000 | 129.04 |
1351468800000 | 128.83 |
1351555200000 | 129.46 |
1351641600000 | 128.93 |
1351728000000 | 130.56 |
1351814400000 | 129.97 |
1352073600000 | 129.72 |
1352160000000 | 130.5 |
1352246400000 | 128.25 |
1352332800000 | 127.21 |
1352419200000 | 127.39 |
1352678400000 | 127.42 |
1352764800000 | 127.35 |
1352851200000 | 125.83 |
1352937600000 | 125.38 |
1353024000000 | 125.18 |
1353283200000 | 127.7 |
1353369600000 | 127.9 |
1353456000000 | 128.41 |
1353542400000 | 129.08 |
1353628800000 | 130.65 |
1353888000000 | 130.42 |
1353974400000 | 130.21 |
1354060800000 | 130.85 |
1354147200000 | 131.85 |
1354233600000 | 131.66 |
1354492800000 | 131.76 |
1354579200000 | 131.85 |
1354665600000 | 132.14 |
1354752000000 | 132.41 |
1354838400000 | 132.5 |
1355097600000 | 132.86 |
1355184000000 | 133.84 |
1355270400000 | 133.83 |
1355356800000 | 133.32 |
1355443200000 | 133.03 |
1355702400000 | 133.86 |
1355788800000 | 135.23 |
1355875200000 | 135.31 |
1355961600000 | 135.28 |
1356048000000 | 134.28 |
1356307200000 | 134.18 |
1356393600000 | 134.2 |
1356480000000 | 133.23 |
1356566400000 | 133.65 |
1356652800000 | 132.6 |
1356912000000 | 133.77 |
1357084800000 | 136.82 |
1357171200000 | 136.37 |
1357257600000 | 136.53 |
1357516800000 | 136.27 |
1357603200000 | 135.75 |
1357689600000 | 136.33 |
1357776000000 | 137.24 |
1357862400000 | 137.85 |
1358121600000 | 137.9 |
1358208000000 | 137.98 |
1358294400000 | 137.77 |
1358380800000 | 138.85 |
1358467200000 | 138.57 |
1358726400000 | 138.77 |
1358812800000 | 139.08 |
1358899200000 | 139.23 |
1358985600000 | 140.14 |
1359072000000 | 141.26 |
1359331200000 | 140.84 |
1359417600000 | 141.5 |
1359504000000 | 141.32 |
1359590400000 | 140.99 |
1359676800000 | 142.62 |
1359936000000 | 140.63 |
1360022400000 | 141.54 |
1360108800000 | 141.36 |
1360195200000 | 140.51 |
1360281600000 | 141.52 |
1360540800000 | 140.68 |
1360627200000 | 141.3 |
1360713600000 | 141.5 |
1360800000000 | 141.18 |
1360886400000 | 141.26 |
1361145600000 | 141.16 |
1361232000000 | 142.37 |
1361318400000 | 141.72 |
1361404800000 | 139.83 |
1361491200000 | 140.9 |
1361750400000 | 140.05 |
1361836800000 | 139.14 |
1361923200000 | 140.73 |
1362009600000 | 141.22 |
1362096000000 | 141.08 |
1362355200000 | 141.55 |
1362441600000 | 143.45 |
1362528000000 | 143.45 |
1362614400000 | 143.75 |
1362700800000 | 143.64 |
1362960000000 | 144.05 |
1363046400000 | 144.23 |
1363132800000 | 144.11 |
1363219200000 | 145.1 |
1363305600000 | 145.12 |
1363564800000 | 143.88 |
1363651200000 | 143.29 |
1363737600000 | 144.21 |
1363824000000 | 142.75 |
1363910400000 | 143.74 |
1364169600000 | 142.89 |
1364256000000 | 143.87 |
1364342400000 | 143.47 |
1364428800000 | 144.81 |
1364515200000 | 144.81 |
1364774400000 | 144.48 |
1364860800000 | 145.77 |
1364947200000 | 144.75 |
1365033600000 | 144.15 |
1365120000000 | 143.24 |
1365379200000 | 143.88 |
1365465600000 | 144.21 |
1365552000000 | 146.33 |
1365638400000 | 147.26 |
1365724800000 | 146.57 |
1365984000000 | 144.15 |
1366070400000 | 145.1 |
1366156800000 | 143.05 |
1366243200000 | 142.52 |
1366329600000 | 143.24 |
1366588800000 | 143.29 |
1366675200000 | 145.16 |
1366761600000 | 145.49 |
1366848000000 | 146.16 |
1366934400000 | 145.85 |
1367193600000 | 147.17 |
1367280000000 | 147.9 |
1367366400000 | 147.05 |
1367452800000 | 147.47 |
1367539200000 | 149.18 |
1367798400000 | 148.83 |
1367884800000 | 149.25 |
1367971200000 | 150.65 |
1368057600000 | 150.3 |
1368144000000 | 150.45 |
1368403200000 | 150.41 |
1368489600000 | 151.54 |
1368576000000 | 151.78 |
1368662400000 | 151.38 |
1368748800000 | 151.81 |
1369008000000 | 151.95 |
1369094400000 | 152.66 |
1369180800000 | 152.09 |
1369267200000 | 150.77 |
1369353600000 | 150.6 |
1369612800000 | 150.8 |
1369699200000 | 151.82 |
1369785600000 | 150.58 |
1369872000000 | 151.58 |
1369958400000 | 149.42 |
1370217600000 | 149.9 |
1370304000000 | 149.79 |
1370390400000 | 147.61 |
1370476800000 | 148.09 |
1370563200000 | 149.85 |
1370822400000 | 150.09 |
1370908800000 | 148.95 |
1370995200000 | 148.32 |
1371081600000 | 149.51 |
1371168000000 | 149.37 |
1371427200000 | 150.4 |
1371513600000 | 151.14 |
1371600000000 | 150.14 |
1371686400000 | 145.2 |
1371772800000 | 144.37 |
1372032000000 | 142.11 |
1372118400000 | 143.57 |
1372204800000 | 145.06 |
1372291200000 | 145.95 |
1372377600000 | 145.14 |
1372636800000 | 146.17 |
1372723200000 | 145.8 |
1372809600000 | 145.21 |
1372896000000 | 146.3 |
1372982400000 | 146.24 |
1373241600000 | 147.41 |
1373328000000 | 148.05 |
1373414400000 | 148.82 |
1373500800000 | 151.22 |
1373587200000 | 151.19 |
1373846400000 | 151.4 |
1373932800000 | 151.32 |
1374019200000 | 151.7 |
1374105600000 | 152.06 |
1374192000000 | 152.71 |
1374451200000 | 152.99 |
1374537600000 | 152.75 |
1374624000000 | 153.01 |
1374710400000 | 153.04 |
1374796800000 | 153.21 |
1375056000000 | 153.05 |
1375142400000 | 153.17 |
1375228800000 | 153.09 |
1375315200000 | 154.78 |
1375401600000 | 155.17 |
1375660800000 | 155.08 |
1375747200000 | 154.83 |
1375833600000 | 154.21 |
1375920000000 | 155.15 |
1376006400000 | 155.09 |
1376265600000 | 154.85 |
1376352000000 | 155.27 |
1376438400000 | 155.1 |
1376524800000 | 153.09 |
1376611200000 | 153.31 |
1376870400000 | 153.11 |
1376956800000 | 153.26 |
1377043200000 | 152.24 |
1377129600000 | 153.31 |
1377216000000 | 153.85 |
1377475200000 | 153.77 |
1377561600000 | 151.51 |
1377648000000 | 151.07 |
1377734400000 | 151.16 |
1377820800000 | 150.13 |
1378080000000 | 151.25 |
1378166400000 | 151.64 |
1378252800000 | 152.81 |
1378339200000 | 152.88 |
1378425600000 | 153.21 |
1378684800000 | 154.41 |
1378771200000 | 155.98 |
1378857600000 | 156.76 |
1378944000000 | 156.63 |
1379030400000 | 156.83 |
1379289600000 | 158.69 |
1379376000000 | 158.84 |
1379462400000 | 159.99 |
1379548800000 | 161.28 |
1379635200000 | 160.42 |
1379894400000 | 159.74 |
1379980800000 | 159.67 |
1380067200000 | 159.13 |
1380153600000 | 159.33 |
1380240000000 | 159.15 |
1380499200000 | 158.23 |
1380585600000 | 159.19 |
1380672000000 | 158.71 |
1380758400000 | 157.77 |
1380844800000 | 158.07 |
1381104000000 | 156.94 |
1381190400000 | 155.46 |
1381276800000 | 154.65 |
1381363200000 | 157.6 |
1381449600000 | 158.72 |
1381708800000 | 159.07 |
1381795200000 | 158.41 |
1381881600000 | 159.51 |
1381968000000 | 160.57 |
1382054400000 | 161.67 |
1382313600000 | 162.17 |
1382400000000 | 163.37 |
1382486400000 | 162.77 |
1382572800000 | 163.32 |
1382659200000 | 163.66 |
1382918400000 | 164.02 |
1383004800000 | 164.58 |
1383091200000 | 164.17 |
1383177600000 | 163.36 |
1383264000000 | 162.94 |
1383523200000 | 163.47 |
1383609600000 | 163.06 |
1383696000000 | 164.07 |
1383782400000 | 162.53 |
1383868800000 | 163.26 |
1384128000000 | 163.84 |
1384214400000 | 163.67 |
1384300800000 | 163.98 |
1384387200000 | 165.17 |
1384473600000 | 166.09 |
1384732800000 | 166.5 |
1384819200000 | 166.01 |
1384905600000 | 165.44 |
1384992000000 | 165.79 |
1385078400000 | 166.71 |
1385337600000 | 166.93 |
1385424000000 | 166.82 |
1385510400000 | 167.56 |
1385596800000 | 167.84 |
1385683200000 | 167.9 |
1385942400000 | 167.25 |
1386028800000 | 166.06 |
1386115200000 | 165.1 |
1386201600000 | 164.89 |
1386288000000 | 166.56 |
1386547200000 | 166.79 |
1386633600000 | 166.24 |
1386720000000 | 164.78 |
1386806400000 | 163.33 |
1386892800000 | 163.47 |
1387152000000 | 164.95 |
1387238400000 | 164.21 |
1387324800000 | 166.67 |
1387411200000 | 167.62 |
1387497600000 | 168.55 |
1387756800000 | 169.76 |
1387843200000 | 170.05 |
1387929600000 | 170.05 |
1388016000000 | 170.76 |
1388102400000 | 171.81 |
1388361600000 | 172.24 |
1388448000000 | 172.68 |
1388620800000 | 170.77 |
1388707200000 | 171.02 |
1388966400000 | 170.2 |
1389052800000 | 170.81 |
1389139200000 | 170.73 |
1389225600000 | 170.44 |
1389312000000 | 171.46 |
1389571200000 | 170.33 |
1389657600000 | 171.44 |
1389744000000 | 171.95 |
1389830400000 | 171.63 |
1389916800000 | 171.45 |
1390176000000 | 171.58 |
1390262400000 | 171.68 |
1390348800000 | 171.82 |
1390435200000 | 170.77 |
1390521600000 | 167.38 |
1390780800000 | 165.99 |
1390867200000 | 166.63 |
1390953600000 | 165.38 |
1391040000000 | 166.1 |
1391126400000 | 164.96 |
1391385600000 | 162.29 |
1391472000000 | 162.34 |
1391558400000 | 162.46 |
1391644800000 | 165.03 |
1391731200000 | 166.68 |
1391990400000 | 167.11 |
1392076800000 | 169.07 |
1392163200000 | 169.22 |
1392249600000 | 170.19 |
1392336000000 | 171.16 |
1392595200000 | 171.48 |
1392681600000 | 171.72 |
1392768000000 | 171.37 |
1392854400000 | 171.94 |
1392940800000 | 172.31 |
1393200000000 | 173.51 |
1393286400000 | 173.72 |
1393372800000 | 173.43 |
1393459200000 | 173.74 |
1393545600000 | 174.88 |
1393804800000 | 172.48 |
1393891200000 | 175.09 |
1393977600000 | 174.94 |
1394064000000 | 175.71 |
1394150400000 | 175.02 |
1394409600000 | 174.66 |
1394496000000 | 174.25 |
1394582400000 | 173.81 |
1394668800000 | 172.07 |
1394755200000 | 171.33 |
1395014400000 | 173.24 |
1395100800000 | 174.33 |
1395187200000 | 173.8 |
1395273600000 | 173.53 |
1395360000000 | 173.02 |
1395619200000 | 172.05 |
1395705600000 | 173.32 |
1395792000000 | 173.46 |
1395878400000 | 173.26 |
1395964800000 | 174.11 |
1396224000000 | 175.34 |
1396310400000 | 176.23 |
1396396800000 | 176.44 |
1396483200000 | 176.07 |
1396569600000 | 174.95 |
1396828800000 | 173.43 |
1396915200000 | 174 |
1397001600000 | 175.65 |
1397088000000 | 173.41 |
1397174400000 | 171.57 |
1397433600000 | 172.53 |
1397520000000 | 172.69 |
1397606400000 | 174.16 |
1397692800000 | 174.5 |
1397779200000 | 174.51 |
1398038400000 | 174.8 |
1398124800000 | 176.15 |
1398211200000 | 175.49 |
1398297600000 | 175.66 |
1398384000000 | 174.48 |
1398643200000 | 175.28 |
1398729600000 | 176.11 |
1398816000000 | 176.89 |
1398902400000 | 177.05 |
1398988800000 | 176.75 |
1399248000000 | 176.81 |
1399334400000 | 176.08 |
1399420800000 | 176.47 |
1399507200000 | 176.81 |
1399593600000 | 176.68 |
1399852800000 | 178.25 |
1399939200000 | 178.48 |
1400025600000 | 178.12 |
1400112000000 | 177.01 |
1400198400000 | 177.59 |
1400457600000 | 177.67 |
1400544000000 | 176.64 |
1400630400000 | 177.75 |
1400716800000 | 178.14 |
1400803200000 | 178.55 |
1401062400000 | 178.9 |
1401148800000 | 179.44 |
1401235200000 | 179 |
1401321600000 | 179.92 |
1401408000000 | 180.4 |
1401667200000 | 180.65 |
1401753600000 | 180.39 |
1401840000000 | 180.54 |
1401926400000 | 181.04 |
1402012800000 | 181.97 |
1402272000000 | 182.11 |
1402358400000 | 181.94 |
1402444800000 | 181.37 |
1402531200000 | 180.77 |
1402617600000 | 180.98 |
1402876800000 | 181.16 |
1402963200000 | 181.48 |
1403049600000 | 182.31 |
1403136000000 | 183.11 |
1403222400000 | 183.05 |
1403481600000 | 182.61 |
1403568000000 | 181.74 |
1403654400000 | 181.69 |
1403740800000 | 181.5 |
1403827200000 | 182.25 |
1404086400000 | 182.44 |
1404172800000 | 183.5 |
1404259200000 | 183.84 |
1404345600000 | 184.97 |
1404432000000 | 184.93 |
1404691200000 | 184 |
1404777600000 | 182.85 |
1404864000000 | 183.4 |
1404950400000 | 182.11 |
1405036800000 | 182.38 |
1405296000000 | 183.59 |
1405382400000 | 182.76 |
1405468800000 | 184.2 |
1405555200000 | 182.67 |
1405641600000 | 183.56 |
1405900800000 | 183.03 |
1405987200000 | 184.18 |
1406073600000 | 184.53 |
1406160000000 | 184.49 |
1406246400000 | 183.36 |
1406505600000 | 183.34 |
1406592000000 | 182.71 |
1406678400000 | 182.4 |
1406764800000 | 179.59 |
1406851200000 | 178.61 |
1407110400000 | 178.98 |
1407196800000 | 178.27 |
1407283200000 | 177.79 |
1407369600000 | 176.47 |
1407456000000 | 177.25 |
1407715200000 | 178.56 |
1407801600000 | 178.16 |
1407888000000 | 179.23 |
1407974400000 | 179.96 |
1408060800000 | 179.7 |
1408320000000 | 181.3 |
1408406400000 | 182.3 |
1408492800000 | 182.59 |
1408579200000 | 183.27 |
1408665600000 | 182.71 |
1408924800000 | 183.59 |
1409011200000 | 184.11 |
1409097600000 | 184.29 |
1409184000000 | 183.79 |
1409270400000 | 184.11 |
1409529600000 | 184.15 |
1409616000000 | 184 |
1409702400000 | 184.73 |
1409788800000 | 184.52 |
1409875200000 | 184.43 |
1410134400000 | 183.86 |
1410220800000 | 182.96 |
1410307200000 | 183.15 |
1410393600000 | 183.25 |
1410480000000 | 182.67 |
1410739200000 | 182.7 |
1410825600000 | 183.28 |
1410912000000 | 183.56 |
1410998400000 | 184.63 |
1411084800000 | 183.89 |
1411344000000 | 182.76 |
1411430400000 | 181.47 |
1411516800000 | 182.72 |
1411603200000 | 180.07 |
1411689600000 | 180.64 |
1411948800000 | 180.22 |
1412035200000 | 179.95 |
1412121600000 | 177.91 |
1412208000000 | 177.02 |
1412294400000 | 178.14 |
1412553600000 | 178.3 |
1412640000000 | 176.22 |
1412726400000 | 177.75 |
1412812800000 | 176.08 |
1412899200000 | 173.05 |
1413158400000 | 171.55 |
1413244800000 | 171.77 |
1413331200000 | 169.81 |
1413417600000 | 169.9 |
1413504000000 | 172.82 |
1413763200000 | 173.24 |
1413849600000 | 176.07 |
1413936000000 | 175.24 |
1414022400000 | 176.75 |
1414108800000 | 177.6 |
1414368000000 | 177.71 |
1414454400000 | 179.74 |
1414540800000 | 180.11 |
1414627200000 | 180.65 |
1414713600000 | 182.37 |
1414972800000 | 181.45 |
1415059200000 | 181.32 |
1415145600000 | 182.47 |
1415232000000 | 182.77 |
1415318400000 | 182.36 |
1415577600000 | 183.64 |
1415664000000 | 183.98 |
1415750400000 | 183.93 |
1415836800000 | 184.26 |
1415923200000 | 184.15 |
1416182400000 | 184.39 |
1416268800000 | 185.64 |
1416355200000 | 185.38 |
1416441600000 | 185.69 |
1416528000000 | 186.8 |
1416787200000 | 187.43 |
1416873600000 | 187.61 |
1416960000000 | 188.42 |
1417046400000 | 188.46 |
1417132800000 | 188.73 |
1417392000000 | 187.8 |
1417478400000 | 188.57 |
1417564800000 | 189.07 |
1417651200000 | 188.49 |
1417737600000 | 188.77 |
1417996800000 | 187.47 |
1418083200000 | 186.86 |
1418169600000 | 184.73 |
1418256000000 | 185.44 |
1418342400000 | 182.54 |
1418601600000 | 180.63 |
1418688000000 | 181.15 |
1418774400000 | 182.57 |
1418860800000 | 187.08 |
1418947200000 | 187.27 |
1419206400000 | 188.55 |
1419292800000 | 188.49 |
1419379200000 | 188.59 |
1419465600000 | 188.58 |
1419552000000 | 188.8 |
1419811200000 | 188.98 |
1419897600000 | 187.73 |
1419984000000 | 186.71 |
1420156800000 | 185.62 |
1420416000000 | 182.07 |
1420502400000 | 180.2 |
1420588800000 | 181.47 |
1420675200000 | 185.06 |
1420761600000 | 183.84 |
1421020800000 | 183.62 |
1421107200000 | 184.07 |
1421193600000 | 182.65 |
1421280000000 | 182.51 |
1421366400000 | 184.09 |
1421625600000 | 184.96 |
1421712000000 | 185.18 |
1421798400000 | 186.02 |
1421884800000 | 187.6 |
1421971200000 | 187.08 |
1422230400000 | 187.6 |
1422316800000 | 186.63 |
1422403200000 | 185.01 |
1422489600000 | 185.47 |
1422576000000 | 182.86 |
1422835200000 | 184.59 |
1422921600000 | 186.89 |
1423008000000 | 186.95 |
1423094400000 | 188.4 |
1423180800000 | 187.31 |
1423440000000 | 186.15 |
1423526400000 | 187.88 |
1423612800000 | 187.52 |
1423699200000 | 189.68 |
1423785600000 | 190.43 |
1424044800000 | 190.17 |
1424131200000 | 190.48 |
1424217600000 | 190.97 |
1424304000000 | 191.51 |
1424390400000 | 192.62 |
1424649600000 | 193.05 |
1424736000000 | 193.64 |
1424822400000 | 194.06 |
1424908800000 | 193.71 |
1424995200000 | 193.66 |
1425254400000 | 194.44 |
1425340800000 | 192.93 |
1425427200000 | 192.36 |
1425513600000 | 192.94 |
1425600000000 | 190.41 |
1425859200000 | 190.67 |
1425945600000 | 187.29 |
1426032000000 | 186.9 |
1426118400000 | 188.62 |
1426204800000 | 187.52 |
1426464000000 | 190.4 |
1426550400000 | 189.56 |
1426636800000 | 191.22 |
1426723200000 | 191.2 |
1426809600000 | 194 |
1427068800000 | 193.86 |
1427155200000 | 193.33 |
1427241600000 | 190.76 |
1427328000000 | 189.55 |
1427414400000 | 190.44 |
1427673600000 | 191.8 |
1427760000000 | 190.08 |
1427846400000 | 189.7 |
1427932800000 | 190.8 |
1428019200000 | 190.86 |
1428278400000 | 192.36 |
1428364800000 | 192.48 |
1428451200000 | 193.06 |
1428537600000 | 193.58 |
1428624000000 | 195.06 |
1428883200000 | 193.94 |
1428969600000 | 194.52 |
1429056000000 | 194.75 |
1429142400000 | 195.01 |
1429228800000 | 192.96 |
1429488000000 | 194.52 |
1429574400000 | 195.09 |
1429660800000 | 195.49 |
1429747200000 | 195.47 |
1429833600000 | 195.54 |
1430092800000 | 195.86 |
1430179200000 | 195.68 |
1430265600000 | 194.45 |
1430352000000 | 193.24 |
1430438400000 | 194.67 |
1430697600000 | 195.36 |
1430784000000 | 193.2 |
1430870400000 | 193.42 |
1430956800000 | 193.21 |
1431043200000 | 196.33 |
1431302400000 | 195.57 |
1431388800000 | 194.85 |
1431475200000 | 195.35 |
1431561600000 | 197.25 |
1431648000000 | 197.93 |
1431907200000 | 197.96 |
1431993600000 | 197.59 |
1432080000000 | 197.46 |
1432166400000 | 198.01 |
1432252800000 | 196.87 |
1432512000000 | 196.87 |
1432598400000 | 194.37 |
1432684800000 | 196.14 |
1432771200000 | 195.89 |
1432857600000 | 194.07 |
1433116800000 | 193.96 |
1433203200000 | 194.2 |
1433289600000 | 195.42 |
1433376000000 | 193.76 |
1433462400000 | 191.86 |
1433721600000 | 190.89 |
1433808000000 | 190.83 |
1433894400000 | 193.75 |
1433980800000 | 194.28 |
1434067200000 | 192.95 |
1434326400000 | 191.41 |
1434412800000 | 192.49 |
1434499200000 | 192.49 |
1434585600000 | 194.79 |
1434672000000 | 193.79 |
1434931200000 | 196.22 |
1435017600000 | 195.77 |
1435104000000 | 194.38 |
1435190400000 | 194.11 |
1435276800000 | 193.61 |
1435536000000 | 189.26 |
1435622400000 | 188.78 |
1435708800000 | 190.41 |
1435795200000 | 189.8 |
1435881600000 | 189.44 |
1436140800000 | 188.1 |
1436227200000 | 187.28 |
1436313600000 | 185.73 |
1436400000000 | 187.05 |
1436486400000 | 190.4 |
1436745600000 | 191.88 |
1436832000000 | 192.7 |
1436918400000 | 192.67 |
1437004800000 | 193.76 |
1437091200000 | 193.18 |
1437350400000 | 193.48 |
1437436800000 | 192.51 |
1437523200000 | 191.72 |
1437609600000 | 191.14 |
1437696000000 | 188.7 |
1437955200000 | 187.73 |
1438041600000 | 189.77 |
1438128000000 | 191.28 |
1438214400000 | 191.1 |
1438300800000 | 192.17 |
1438560000000 | 192.01 |
1438646400000 | 191.9 |
1438732800000 | 192.82 |
1438819200000 | 191.01 |
1438905600000 | 190.56 |
1439164800000 | 192.65 |
1439251200000 | 190.48 |
1439337600000 | 189.37 |
1439424000000 | 189.45 |
1439510400000 | 189.85 |
1439769600000 | 190.43 |
1439856000000 | 190.32 |
1439942400000 | 188.45 |
1440028800000 | 185.3 |
1440115200000 | 180.61 |
1440374400000 | 174.69 |
1440460800000 | 174.61 |
1440547200000 | 177.72 |
1440633600000 | 180.72 |
1440720000000 | 181.01 |
1440979200000 | 179.6 |
1441065600000 | 175.4 |
1441152000000 | 177.37 |
1441238400000 | 178.48 |
1441324800000 | 175.4 |
1441584000000 | 175.81 |
1441670400000 | 179.58 |
1441756800000 | 178.87 |
1441843200000 | 178.98 |
1441929600000 | 179.21 |
1442188800000 | 178.39 |
1442275200000 | 180.02 |
1442361600000 | 182.65 |
1442448000000 | 182.33 |
1442534400000 | 179.92 |
1442793600000 | 180.04 |
1442880000000 | 176.65 |
1442966400000 | 176.53 |
1443052800000 | 175.55 |
1443139200000 | 176.66 |
1443398400000 | 173.56 |
1443484800000 | 173.49 |
1443571200000 | 176.9 |
1443657600000 | 176.99 |
1443744000000 | 178.93 |
1444003200000 | 182.32 |
1444089600000 | 182.25 |
1444176000000 | 183.18 |
1444262400000 | 184.81 |
1444348800000 | 185.85 |
1444608000000 | 186.27 |
1444694400000 | 184.86 |
1444780800000 | 183.95 |
1444867200000 | 185.92 |
1444953600000 | 186.65 |
1445212800000 | 186.8 |
1445299200000 | 186.75 |
1445385600000 | 186.32 |
1445472000000 | 188.58 |
1445558400000 | 189.91 |
1445817600000 | 189.71 |
1445904000000 | 189.21 |
1445990400000 | 190.94 |
1446076800000 | 190.1 |
1446163200000 | 189.61 |
1446422400000 | 190.52 |
1446508800000 | 190.37 |
1446595200000 | 189.58 |
1446681600000 | 189.28 |
1446768000000 | 188.29 |
1447027200000 | 186.72 |
1447113600000 | 186.59 |
1447200000000 | 186.77 |
1447286400000 | 184.75 |
1447372800000 | 182.2 |
1447632000000 | 183.78 |
1447718400000 | 185.08 |
1447804800000 | 186.26 |
1447891200000 | 187.06 |
1447977600000 | 188.04 |
1448236800000 | 187.58 |
1448323200000 | 186.7 |
1448409600000 | 187.84 |
1448496000000 | 188.37 |
1448582400000 | 188.16 |
1448841600000 | 187.74 |
1448928000000 | 189.01 |
1449014400000 | 188.1 |
1449100800000 | 185.79 |
1449187200000 | 188.42 |
1449446400000 | 188.1 |
1449532800000 | 186.23 |
1449619200000 | 185.31 |
1449705600000 | 185.17 |
1449792000000 | 182.37 |
1450051200000 | 182.21 |
1450137600000 | 184.07 |
1450224000000 | 186.16 |
1450310400000 | 184.14 |
1450396800000 | 181.85 |
1450656000000 | 182.66 |
1450742400000 | 183.96 |
1450828800000 | 186.06 |
1450915200000 | 186.44 |
1451001600000 | 186.43 |
1451260800000 | 186.09 |
1451347200000 | 188.09 |
1451433600000 | 187.09 |
1451520000000 | 185.23 |
1451865600000 | 181.37 |
1451952000000 | 181.3 |
1452038400000 | 179.39 |
1452124800000 | 176.12 |
1452211200000 | 174.39 |
1452470400000 | 174.16 |
1452556800000 | 176.1 |
1452643200000 | 173.46 |
1452729600000 | 173.99 |
1452816000000 | 170.85 |
1453075200000 | 170.39 |
1453161600000 | 171.55 |
1453248000000 | 169.21 |
1453334400000 | 170.35 |
1453420800000 | 173.58 |
1453680000000 | 171.99 |
1453766400000 | 173.63 |
1453852800000 | 173.15 |
1453939200000 | 172.33 |
1454025600000 | 175.94 |
1454284800000 | 176.72 |
1454371200000 | 173.58 |
1454457600000 | 174.15 |
1454544000000 | 175.06 |
1454630400000 | 171.84 |
1454889600000 | 168.17 |
1454976000000 | 168.59 |
1455062400000 | 169.1 |
1455148800000 | 166.92 |
1455235200000 | 169.51 |
1455494400000 | 171.04 |
1455580800000 | 172.92 |
1455667200000 | 176.34 |
1455753600000 | 176.28 |
1455840000000 | 176.21 |
1456099200000 | 178.28 |
1456185600000 | 176.54 |
1456272000000 | 175.76 |
1456358400000 | 178.3 |
1456444800000 | 178.38 |
1456704000000 | 177.26 |
1456790400000 | 180.72 |
1456876800000 | 180.68 |
1456963200000 | 181.33 |
1457049600000 | 182.31 |
1457308800000 | 182.56 |
1457395200000 | 181.62 |
1457481600000 | 182.1 |
1457568000000 | 181.75 |
1457654400000 | 185.08 |
1457913600000 | 185.3 |
1458000000000 | 184.27 |
1458086400000 | 184.74 |
1458172800000 | 187.04 |
1458259200000 | 187.94 |
1458518400000 | 187.75 |
1458604800000 | 187.48 |
1458691200000 | 186.6 |
1458777600000 | 185.69 |
1458864000000 | 185.69 |
1459123200000 | 186.19 |
1459209600000 | 187.44 |
1459296000000 | 190.08 |
1459382400000 | 189.55 |
1459468800000 | 189.19 |
1459728000000 | 189.47 |
1459814400000 | 187.1 |
1459900800000 | 188.65 |
1459987200000 | 186.87 |
1460073600000 | 187.72 |
1460332800000 | 187.8 |
1460419200000 | 188.83 |
1460505600000 | 190.98 |
1460592000000 | 190.92 |
1460678400000 | 190.83 |
1460937600000 | 192.03 |
1461024000000 | 193.59 |
1461110400000 | 193.85 |
1461196800000 | 193.12 |
1461283200000 | 192.96 |
1461542400000 | 192.68 |
1461628800000 | 192.97 |
1461715200000 | 193.33 |
1461801600000 | 192.77 |
1461888000000 | 191.36 |
1462147200000 | 192.56 |
1462233600000 | 190.76 |
1462320000000 | 189.27 |
1462406400000 | 189.01 |
1462492800000 | 189.25 |
1462752000000 | 190.03 |
1462838400000 | 191.85 |
1462924800000 | 190.23 |
1463011200000 | 189.68 |
1463097600000 | 188.53 |
1463356800000 | 190.06 |
1463443200000 | 188.81 |
1463529600000 | 189.04 |
1463616000000 | 187.46 |
1463702400000 | 189.07 |
1463961600000 | 188.44 |
1464048000000 | 191.3 |
1464134400000 | 192.39 |
1464220800000 | 192.97 |
1464307200000 | 193.37 |
1464566400000 | 193.54 |
1464652800000 | 193.11 |
1464739200000 | 193.1 |
1464825600000 | 193.57 |
1464912000000 | 194.02 |
1465171200000 | 194.7 |
1465257600000 | 195.17 |
1465344000000 | 195.75 |
1465430400000 | 194.48 |
1465516800000 | 191.71 |
1465776000000 | 189.5 |
1465862400000 | 187.55 |
1465948800000 | 188.01 |
1466035200000 | 187.5 |
1466121600000 | 188.38 |
1466380800000 | 192.18 |
1466467200000 | 192.29 |
1466553600000 | 192.45 |
1466640000000 | 195.32 |
1466726400000 | 185.2 |
1466985600000 | 179.88 |
1467072000000 | 183.56 |
1467158400000 | 187.83 |
1467244800000 | 189.78 |
1467331200000 | 190.81 |
1467590400000 | 190.52 |
1467676800000 | 188.72 |
1467763200000 | 188.28 |
1467849600000 | 188.99 |
1467936000000 | 191.61 |
1468195200000 | 193.05 |
1468281600000 | 194.71 |
1468368000000 | 195.09 |
1468454400000 | 196.1 |
1468540800000 | 195.65 |
1468800000000 | 196.15 |
1468886400000 | 195.41 |
1468972800000 | 197.06 |
1469059200000 | 196.69 |
1469145600000 | 197.44 |
1469404800000 | 197.67 |
1469491200000 | 198.15 |
1469577600000 | 198.28 |
1469664000000 | 198.97 |
1469750400000 | 200.1 |
1470009600000 | 199.99 |
1470096000000 | 198.69 |
1470182400000 | 198.46 |
1470268800000 | 198.7 |
1470355200000 | 199.73 |
1470614400000 | 199.41 |
1470700800000 | 200.35 |
1470787200000 | 200.39 |
1470873600000 | 201.9 |
1470960000000 | 201.78 |
1471219200000 | 202.44 |
1471305600000 | 201.66 |
1471392000000 | 201.06 |
1471478400000 | 201.86 |
1471564800000 | 201.66 |
1471824000000 | 201.91 |
1471910400000 | 202.92 |
1471996800000 | 201.82 |
1472083200000 | 201.23 |
1472169600000 | 201.35 |
1472428800000 | 200.91 |
1472515200000 | 200.86 |
1472601600000 | 200.03 |
1472688000000 | 200.61 |
1472774400000 | 202 |
1473033600000 | 202.01 |
1473120000000 | 202.43 |
1473206400000 | 202.64 |
1473292800000 | 201.7 |
1473379200000 | 197.18 |
1473638400000 | 198.54 |
1473724800000 | 196.37 |
1473811200000 | 196.24 |
1473897600000 | 197.82 |
1473984000000 | 196.57 |
1474243200000 | 197.48 |
1474329600000 | 197.7 |
1474416000000 | 199.33 |
1474502400000 | 201.93 |
1474588800000 | 200.54 |
1474848000000 | 198.7 |
1474934400000 | 199.39 |
1475020800000 | 199.91 |
1475107200000 | 199.33 |
1475193600000 | 200.45 |
1475452800000 | 199.93 |
1475539200000 | 199.42 |
1475625600000 | 199.7 |
1475712000000 | 199.14 |
1475798400000 | 197.97 |
1476057600000 | 198.59 |
1476144000000 | 196.03 |
1476230400000 | 195.37 |
1476316800000 | 194.77 |
1476403200000 | 195.37 |
1476662400000 | 194.44 |
1476748800000 | 196.24 |
1476835200000 | 196.4 |
1476921600000 | 195.89 |
1477008000000 | 195.64 |
1477267200000 | 196.18 |
1477353600000 | 194.82 |
1477440000000 | 194.62 |
1477526400000 | 194.26 |
1477612800000 | 193.36 |
1477872000000 | 193.26 |
1477958400000 | 192.13 |
1478044800000 | 191.48 |
1478131200000 | 190.74 |
1478217600000 | 190.36 |
1478476800000 | 193.96 |
1478563200000 | 194.57 |
1478649600000 | 195.87 |
1478736000000 | 195.79 |
1478822400000 | 195.8 |
1479081600000 | 194.79 |
1479168000000 | 195.66 |
1479254400000 | 195.52 |
1479340800000 | 196.9 |
1479427200000 | 195.95 |
1479686400000 | 197.01 |
1479772800000 | 197.57 |
1479859200000 | 197.11 |
1479945600000 | 197.56 |
1480032000000 | 198.64 |
1480291200000 | 197.41 |
1480377600000 | 198.44 |
1480464000000 | 197.34 |
1480550400000 | 196.01 |
1480636800000 | 196.34 |
1480896000000 | 197.46 |
1480982400000 | 198.2 |
1481068800000 | 200.9 |
1481155200000 | 200.89 |
1481241600000 | 201.68 |
1481500800000 | 201.47 |
1481587200000 | 203.29 |
1481673600000 | 202.25 |
1481760000000 | 201.67 |
1481846400000 | 201.21 |
1482105600000 | 201.58 |
1482192000000 | 202.14 |
1482278400000 | 201.84 |
1482364800000 | 201.7 |
1482451200000 | 202.11 |
1482710400000 | 202.11 |
1482796800000 | 202.58 |
1482883200000 | 201.2 |
1482969600000 | 201.77 |
1483056000000 | 201.46 |
1483315200000 | 201.78 |
1483401600000 | 201.91 |
1483488000000 | 203.44 |
1483574400000 | 204.04 |
1483660800000 | 204.62 |
1483920000000 | 204.35 |
1484006400000 | 204.76 |
1484092800000 | 204.2 |
1484179200000 | 204.71 |
1484265600000 | 205.39 |
1484524800000 | 204.8 |
1484611200000 | 204.66 |
1484697600000 | 204.9 |
1484784000000 | 204.36 |
1484870400000 | 204.66 |
1485129600000 | 204.04 |
1485216000000 | 205.24 |
1485302400000 | 206.88 |
1485388800000 | 206.08 |
1485475200000 | 206.38 |
1485734400000 | 205.36 |
1485820800000 | 205.28 |
1485907200000 | 205.29 |
1485993600000 | 205.3 |
1486080000000 | 206.73 |
1486339200000 | 205.57 |
1486425600000 | 205.8 |
1486512000000 | 206.52 |
1486598400000 | 207.41 |
1486684800000 | 207.86 |
1486944000000 | 208.97 |
1487030400000 | 209.38 |
1487116800000 | 210.83 |
1487203200000 | 211.16 |
1487289600000 | 211.2 |
1487548800000 | 211.23 |
1487635200000 | 211.85 |
1487721600000 | 212.03 |
1487808000000 | 212.18 |
1487894400000 | 212.14 |
1488153600000 | 212.61 |
1488240000000 | 212.21 |
1488326400000 | 214.28 |
1488412800000 | 213.46 |
1488499200000 | 213.49 |
1488758400000 | 213.14 |
1488844800000 | 212.65 |
1488931200000 | 212.75 |
1489017600000 | 213.07 |
1489104000000 | 214.17 |
1489363200000 | 214.6 |
1489449600000 | 213.94 |
1489536000000 | 215.26 |
1489622400000 | 216.32 |
1489708800000 | 216.23 |
1489968000000 | 216.03 |
1490054400000 | 214.43 |
1490140800000 | 214.49 |
1490227200000 | 214.81 |
1490313600000 | 214.83 |
1490572800000 | 215.14 |
1490659200000 | 216.19 |
1490745600000 | 215.35 |
1490832000000 | 215.93 |
1490918400000 | 215.75 |
1491177600000 | 214.87 |
1491264000000 | 214.99 |
1491350400000 | 214.37 |
1491436800000 | 214.74 |
1491523200000 | 214.69 |
1491782400000 | 214.71 |
1491868800000 | 214.77 |
1491955200000 | 214.25 |
1492041600000 | 213.43 |
1492128000000 | 213.42 |
1492387200000 | 214.98 |
1492473600000 | 214.3 |
1492560000000 | 214.57 |
1492646400000 | 216.59 |
1492732800000 | 215.95 |
1492992000000 | 219.79 |
1493078400000 | 221.08 |
1493164800000 | 221 |
1493251200000 | 221.46 |
1493337600000 | 221.15 |
1493596800000 | 221.13 |
1493683200000 | 222.12 |
1493769600000 | 221.89 |
1493856000000 | 222.9 |
1493942400000 | 223.94 |
1494201600000 | 222.98 |
1494288000000 | 223.29 |
1494374400000 | 223.52 |
1494460800000 | 222.78 |
1494547200000 | 223.39 |
1494806400000 | 224.68 |
1494892800000 | 225.19 |
1494979200000 | 222.19 |
1495065600000 | 221.94 |
1495152000000 | 223.57 |
1495411200000 | 224.98 |
1495497600000 | 225.21 |
1495584000000 | 225.53 |
1495670400000 | 226.94 |
1495756800000 | 226.62 |
1496016000000 | 226.62 |
1496102400000 | 226.59 |
1496188800000 | 227.18 |
1496275200000 | 228.71 |
1496361600000 | 229.99 |
1496620800000 | 229.54 |
1496707200000 | 228.38 |
1496793600000 | 228.83 |
1496880000000 | 228.69 |
1496966400000 | 228.34 |
1497225600000 | 227.44 |
1497312000000 | 228.93 |
1497398400000 | 229.54 |
1497484800000 | 227.77 |
1497571200000 | 228.83 |
1497830400000 | 231.11 |
1497916800000 | 229.42 |
1498003200000 | 229.95 |
1498089600000 | 230.3 |
1498176000000 | 230.71 |
1498435200000 | 230.88 |
1498521600000 | 229.26 |
1498608000000 | 231.06 |
1498694400000 | 228.67 |
1498780800000 | 229.28 |
1499040000000 | 229.46 |
1499126400000 | 229.07 |
1499212800000 | 229.98 |
1499299200000 | 228.81 |
1499385600000 | 229.66 |
1499644800000 | 230.04 |
1499731200000 | 229.54 |
1499817600000 | 231.93 |
1499904000000 | 232.21 |
1499990400000 | 233.63 |
1500249600000 | 233.77 |
1500336000000 | 233.69 |
1500422400000 | 234.52 |
1500508800000 | 235.06 |
1500595200000 | 234.14 |
1500854400000 | 233.11 |
1500940800000 | 233.95 |
1501027200000 | 234.17 |
1501113600000 | 233.81 |
1501200000000 | 233.7 |
1501459200000 | 234.02 |
1501545600000 | 235.29 |
1501632000000 | 235.41 |
1501718400000 | 235.89 |
1501804800000 | 235.98 |
1502064000000 | 236.57 |
1502150400000 | 235.85 |
1502236800000 | 235.84 |
1502323200000 | 232.68 |
1502409600000 | 232.49 |
1502668800000 | 234.98 |
1502755200000 | 234.35 |
1502841600000 | 235.4 |
1502928000000 | 232.79 |
1503014400000 | 231.85 |
1503273600000 | 232.47 |
1503360000000 | 234.3 |
1503446400000 | 233.23 |
1503532800000 | 233.21 |
1503619200000 | 233.99 |
1503878400000 | 234.49 |
1503964800000 | 234.1 |
1504051200000 | 234.55 |
1504137600000 | 236.39 |
1504224000000 | 237.3 |
1504483200000 | 237.13 |
1504569600000 | 236.35 |
1504656000000 | 237.2 |
1504742400000 | 238.91 |
1504828800000 | 239.14 |
1505088000000 | 241.89 |
1505174400000 | 242.65 |
1505260800000 | 242.06 |
1505347200000 | 241.84 |
1505433600000 | 242.5 |
1505692800000 | 243.05 |
1505779200000 | 243.19 |
1505865600000 | 243.46 |
1505952000000 | 242.54 |
1506038400000 | 243.35 |
1506297600000 | 242.4 |
1506384000000 | 241.5 |
1506470400000 | 241.89 |
1506556800000 | 242.78 |
1506643200000 | 244.08 |
1506902400000 | 244.86 |
1506988800000 | 245.55 |
1507075200000 | 246.07 |
1507161600000 | 246.03 |
1507248000000 | 245.89 |
1507507200000 | 246.11 |
1507593600000 | 247.12 |
1507680000000 | 247.46 |
1507766400000 | 247.65 |
1507852800000 | 248.02 |
1508112000000 | 247.63 |
1508198400000 | 247.58 |
1508284800000 | 248.39 |
1508371200000 | 249.07 |
1508457600000 | 249.17 |
1508716800000 | 248.82 |
1508803200000 | 248.66 |
1508889600000 | 248.15 |
1508976000000 | 248.87 |
1509062400000 | 249.21 |
1509321600000 | 248.89 |
1509408000000 | 249.79 |
1509494400000 | 250.34 |
1509580800000 | 250.06 |
1509667200000 | 250.14 |
1509926400000 | 250.08 |
1510012800000 | 249.9 |
1510099200000 | 249.77 |
1510185600000 | 247.87 |
1510272000000 | 248.26 |
1510531200000 | 247.79 |
1510617600000 | 248.21 |
1510704000000 | 247.09 |
1510790400000 | 249.59 |
1510876800000 | 249.26 |
1511136000000 | 249.83 |
1511222400000 | 251.14 |
1511308800000 | 250.55 |
1511395200000 | 250.84 |
1511481600000 | 251.9 |
1511740800000 | 251.36 |
1511827200000 | 253.05 |
1511913600000 | 252.65 |
1512000000000 | 254.75 |
1512086400000 | 253.16 |
1512345600000 | 253.35 |
1512432000000 | 252.63 |
1512518400000 | 252.25 |
1512604800000 | 253.17 |
1512691200000 | 254.53 |
1512950400000 | 255.18 |
1513036800000 | 255.26 |
1513123200000 | 255.68 |
1513209600000 | 254.79 |
1513296000000 | 255.86 |
1513555200000 | 258.39 |
1513641600000 | 257.74 |
1513728000000 | 257.85 |
1513814400000 | 257.83 |
1513900800000 | 257.45 |
1514160000000 | 257.47 |
1514246400000 | 257.75 |
1514332800000 | 258.3 |
1514419200000 | 258.72 |
1514505600000 | 258.13 |
1514851200000 | 259.34 |
1514937600000 | 261.39 |
1515024000000 | 263.31 |
1515110400000 | 265.67 |
1515369600000 | 265.54 |
1515456000000 | 266.02 |
1515542400000 | 265.26 |
1515628800000 | 266 |
1515715200000 | 268.4 |
1515974400000 | 269.32 |
1516060800000 | 268.94 |
1516147200000 | 271.54 |
1516233600000 | 272.03 |
1516320000000 | 273.94 |
1516579200000 | 275.25 |
1516665600000 | 276.69 |
1516752000000 | 276.04 |
1516838400000 | 276.13 |
1516924800000 | 279.73 |
1517184000000 | 278.27 |
1517270400000 | 275.07 |
1517356800000 | 275.07 |
1517443200000 | 274.57 |
1517529600000 | 269.63 |
1517788800000 | 261.42 |
1517875200000 | 261.17 |
1517961600000 | 262.45 |
1518048000000 | 254.59 |
1518134400000 | 256.27 |
1518393600000 | 259.38 |
1518480000000 | 259.79 |
1518566400000 | 263.94 |
1518652800000 | 267.64 |
1518739200000 | 268.75 |
1518998400000 | 267.87 |
1519084800000 | 267.39 |
1519171200000 | 266.57 |
1519257600000 | 266.43 |
1519344000000 | 269.16 |
1519603200000 | 271.84 |
1519689600000 | 269.68 |
1519776000000 | 266.73 |
1519862400000 | 262.25 |
1519948800000 | 262.52 |
1520208000000 | 264.86 |
1520294400000 | 266.27 |
1520380800000 | 266.52 |
1520467200000 | 267.62 |
1520553600000 | 270.99 |
1520812800000 | 270.93 |
1520899200000 | 270.01 |
1520985600000 | 269.12 |
1521072000000 | 269.59 |
1521158400000 | 269.49 |
1521417600000 | 266.96 |
1521504000000 | 267.62 |
1521590400000 | 266.78 |
1521676800000 | 260.77 |
1521763200000 | 256.48 |
1522022400000 | 261.08 |
1522108800000 | 258.8 |
1522195200000 | 257.93 |
1522281600000 | 260.35 |
1522368000000 | 260.5 |
1522627200000 | 256.97 |
1522713600000 | 257.83 |
1522800000000 | 259.54 |
1522886400000 | 261.55 |
1522972800000 | 258.03 |
1523232000000 | 259.27 |
1523318400000 | 263.22 |
1523404800000 | 261.91 |
1523491200000 | 263.72 |
1523577600000 | 263.2 |
1523836800000 | 264.39 |
1523923200000 | 267.08 |
1524009600000 | 267.44 |
1524096000000 | 265.88 |
1524182400000 | 263.72 |
1524441600000 | 263.63 |
1524528000000 | 261.99 |
1524614400000 | 261.63 |
1524700800000 | 264.27 |
1524787200000 | 265.35 |
1525046400000 | 263.98 |
1525132800000 | 264.03 |
1525219200000 | 263.43 |
1525305600000 | 262.84 |
1525392000000 | 265.06 |
1525651200000 | 265.69 |
1525737600000 | 265.78 |
1525824000000 | 266.99 |
1525910400000 | 269.02 |
1525996800000 | 270.43 |
1526256000000 | 270.97 |
1526342400000 | 268.8 |
1526428800000 | 269.67 |
1526515200000 | 270.37 |
1526601600000 | 269.91 |
1526860800000 | 271 |
1526947200000 | 271.01 |
1527033600000 | 270.62 |
1527120000000 | 270.63 |
1527206400000 | 270.46 |
1527465600000 | 270.03 |
1527552000000 | 266.53 |
1527638400000 | 268.97 |
1527724800000 | 267.55 |
1527811200000 | 270.42 |
1528070400000 | 272.14 |
1528156800000 | 272.24 |
1528243200000 | 274.77 |
1528329600000 | 273.86 |
1528416000000 | 273.95 |
1528675200000 | 275.1 |
1528761600000 | 275.39 |
1528848000000 | 275.18 |
1528934400000 | 275.66 |
1529020800000 | 275.06 |
1529280000000 | 273.45 |
1529366400000 | 270.73 |
1529452800000 | 270.84 |
1529539200000 | 269.44 |
1529625600000 | 270.39 |
1529884800000 | 266.18 |
1529971200000 | 266.22 |
1530057600000 | 264.33 |
1530144000000 | 264.35 |
1530230400000 | 266.63 |
1530489600000 | 265.46 |
1530576000000 | 265.8 |
1530662400000 | 265.25 |
1530748800000 | 267.59 |
1530835200000 | 270.31 |
1531094400000 | 272.68 |
1531180800000 | 273.57 |
1531267200000 | 271.27 |
1531353600000 | 273.88 |
1531440000000 | 274.59 |
1531699200000 | 274.38 |
1531785600000 | 275.35 |
1531872000000 | 276.71 |
1531958400000 | 275.69 |
1532044800000 | 275.96 |
1532304000000 | 275.47 |
1532390400000 | 276.43 |
1532476800000 | 277.98 |
1532563200000 | 278.48 |
1532649600000 | 276.72 |
1532908800000 | 275.12 |
1532995200000 | 275.98 |
1533081600000 | 275.16 |
1533168000000 | 274.92 |
1533254400000 | 276.22 |
1533513600000 | 276.01 |
1533600000000 | 277.58 |
1533686400000 | 277.6 |
1533772800000 | 277.46 |
1533859200000 | 273.87 |
1534118400000 | 273.16 |
1534204800000 | 274.55 |
1534291200000 | 271.18 |
1534377600000 | 273.71 |
1534464000000 | 274.15 |
1534723200000 | 275.73 |
1534809600000 | 277.02 |
1534896000000 | 278.07 |
1534982400000 | 278.04 |
1535068800000 | 279.64 |
1535328000000 | 282.22 |
1535414400000 | 282.93 |
1535500800000 | 284.11 |
1535587200000 | 282.8 |
1535673600000 | 282.24 |
1535932800000 | 282.03 |
1536019200000 | 280.16 |
1536105600000 | 278.04 |
1536192000000 | 277.47 |
1536278400000 | 276.67 |
1536537600000 | 278.03 |
1536624000000 | 277.85 |
1536710400000 | 278.57 |
1536796800000 | 280.36 |
1536883200000 | 281.41 |
1537142400000 | 280.64 |
1537228800000 | 281.79 |
1537315200000 | 281.85 |
1537401600000 | 284.53 |
1537488000000 | 285.57 |
1537747200000 | 284.64 |
1537833600000 | 284.88 |
1537920000000 | 285.12 |
1538006400000 | 284.9 |
1538092800000 | 284.48 |
1538352000000 | 285.32 |
1538438400000 | 283.99 |
1538524800000 | 283.77 |
1538611200000 | 280.06 |
1538697600000 | 277.93 |
1538956800000 | 275.65 |
1539043200000 | 275.11 |
1539129600000 | 267.12 |
1539216000000 | 261.81 |
1539302400000 | 264.79 |
1539561600000 | 263.52 |
1539648000000 | 269.41 |
1539734400000 | 268.26 |
1539820800000 | 264.56 |
1539907200000 | 263 |
1540166400000 | 262.6 |
1540252800000 | 259.41 |
1540339200000 | 253.46 |
1540425600000 | 256.21 |
1540512000000 | 253.34 |
1540771200000 | 252.42 |
1540857600000 | 254.73 |
1540944000000 | 258.32 |
1541030400000 | 261.34 |
1541116800000 | 261.24 |
1541376000000 | 261.3 |
1541462400000 | 262.41 |
1541548800000 | 267.16 |
1541635200000 | 266.96 |
1541721600000 | 264.65 |
1541980800000 | 259.54 |
1542067200000 | 260.63 |
1542153600000 | 259.31 |
1542240000000 | 260.99 |
1542326400000 | 260.97 |
1542585600000 | 257.26 |
1542672000000 | 253.11 |
1542758400000 | 254.62 |
1542844800000 | 254.29 |
1542931200000 | 254.11 |
1543190400000 | 257.4 |
1543276800000 | 257.44 |
1543363200000 | 261.74 |
1543449600000 | 261.92 |
1543536000000 | 263.41 |
1543795200000 | 266.98 |
1543881600000 | 260.64 |
1543968000000 | 259.27 |
1544054400000 | 256.75 |
1544140800000 | 252.67 |
1544400000000 | 251.49 |
1544486400000 | 252.3 |
1544572800000 | 255.63 |
1544659200000 | 255.41 |
1544745600000 | 251.14 |
1545004800000 | 247.13 |
1545091200000 | 246.54 |
1545177600000 | 244.9 |
1545264000000 | 240.75 |
1545350400000 | 237.34 |
1545609600000 | 233.88 |
1545696000000 | 233.2 |
1545782400000 | 239.9 |
1545868800000 | 241.09 |
1545955200000 | 242.4 |
1546214400000 | 244.4 |
1546387200000 | 243.33 |
1546473600000 | 238.62 |
1546560000000 | 245.76 |
1546819200000 | 247.8 |
1546905600000 | 250.2 |
1546992000000 | 252.68 |
1547078400000 | 253.66 |
1547164800000 | 253.75 |
1547424000000 | 252.28 |
1547510400000 | 254.12 |
1547596800000 | 254.1 |
1547683200000 | 255.2 |
1547769600000 | 259.2 |
1548028800000 | 259.08 |
1548115200000 | 256.72 |
1548201600000 | 257.38 |
1548288000000 | 258.46 |
1548374400000 | 260.49 |
1548633600000 | 258.32 |
1548720000000 | 258.13 |
1548806400000 | 260.77 |
1548892800000 | 262.43 |
1548979200000 | 262.2 |
1549238400000 | 264.22 |
1549324800000 | 265.94 |
1549411200000 | 266.32 |
1549497600000 | 263.07 |
1549584000000 | 262.56 |
1549843200000 | 263.12 |
1549929600000 | 266.25 |
1550016000000 | 267.75 |
1550102400000 | 267.65 |
1550188800000 | 270.22 |
1550448000000 | 270.87 |
1550534400000 | 271.0299 |
1550620800000 | 272.23 |
1550707200000 | 271.88 |
1550793600000 | 273.81 |
1551052800000 | 274.24 |
1551139200000 | 274.41 |
1551225600000 | 274.06 |
1551312000000 | 273.08 |
1551398400000 | 275.0299 |
1551657600000 | 273.81 |
1551744000000 | 273.8 |
1551830400000 | 272.26 |
1551916800000 | 269.83 |
1552003200000 | 268.42 |
1552262400000 | 271.63 |
1552348800000 | 272.7799 |
1552435200000 | 274.95 |
1552521600000 | 275.56 |
1552608000000 | 277.64 |
1552867200000 | 278.49 |
1552953600000 | 279.4 |
1553040000000 | 277.13 |
1553126400000 | 278.79 |
1553212800000 | 273.99 |
1553472000000 | 273.31 |
1553558400000 | 275.49 |
1553644800000 | 274.48 |
1553731200000 | 275.0899 |
1553817600000 | 277.7799 |
1554076800000 | 280.58 |
1554163200000 | 280.54 |
1554249600000 | 282.71 |
1554336000000 | 282.37 |
1554422400000 | 283.33 |
1554681600000 | 283.85 |
1554768000000 | 282.35 |
1554854400000 | 283.32 |
1554940800000 | 283.4 |
1555027200000 | 284.26 |
1555286400000 | 284.64 |
1555372800000 | 284.58 |
1555459200000 | 283.83 |
1555545600000 | 283.79 |
1555632000000 | 283.85 |
1555891200000 | 283.8399 |
1555977600000 | 285.42 |
1556064000000 | 285.8 |
1556150400000 | 285.15 |
1556236800000 | 285.57 |
1556496000000 | 285.58 |
1556582400000 | 286.57 |
1556668800000 | 285.29 |
1556755200000 | 284.06 |
1556841600000 | 285.54 |
1557100800000 | 284.3 |
1557187200000 | 280.29 |
1557273600000 | 280.26 |
1557360000000 | 278.2799 |
1557446400000 | 279.47 |
1557705600000 | 273.82 |
1557792000000 | 276.14 |
1557878400000 | 277.92 |
1557964800000 | 280.76 |
1558051200000 | 279.87 |
1558310400000 | 277.86 |
1558396800000 | 280.06 |
1558483200000 | 279.35 |
1558569600000 | 275.74 |
1558656000000 | 276.91 |
1558915200000 | 277.07 |
1559001600000 | 275.23 |
1559088000000 | 272.52 |
1559174400000 | 273.48 |
1559260800000 | 270.86 |
1559520000000 | 271.1 |
1559606400000 | 275.54 |
1559692800000 | 277.93 |
1559779200000 | 278.87 |
1559865600000 | 282.69 |
1560124800000 | 283.94 |
1560211200000 | 284.82 |
1560297600000 | 284.12 |
1560384000000 | 284.24 |
1560470400000 | 282.82 |
1560729600000 | 282.97 |
1560816000000 | 286.12 |
1560902400000 | 287.64 |
1560988800000 | 291.41 |
1561075200000 | 290.67 |
1561334400000 | 290.57 |
1561420800000 | 288.56 |
1561507200000 | 287.99 |
1561593600000 | 288.85 |
1561680000000 | 290.47 |
1561939200000 | 292.68 |
1562025600000 | 293.17 |
1562112000000 | 295.31 |
1562198400000 | 295.47 |
1562284800000 | 293.37 |
1562544000000 | 292.22 |
1562630400000 | 291.72 |
1562716800000 | 292.62 |
1562803200000 | 294.15 |
1562889600000 | 295.72 |
1563148800000 | 296.2 |
1563235200000 | 295.49 |
1563321600000 | 294.55 |
1563408000000 | 295.1 |
1563494400000 | 294.51 |
1563753600000 | 295.06 |
1563840000000 | 296.73 |
1563926400000 | 298.7 |
1564012800000 | 297.06 |
1564099200000 | 298.1 |
1564358400000 | 297.91 |
1564444800000 | 295.98 |
1564531200000 | 294.01 |
1564617600000 | 293.24 |
1564704000000 | 289.14 |
1564963200000 | 281.21 |
1565049600000 | 282.92 |
1565136000000 | 284.14 |
1565222400000 | 288.96 |
1565308800000 | 286.43 |
1565568000000 | 284.22 |
1565654400000 | 286.95 |
1565740800000 | 279.98 |
1565827200000 | 279.1 |
1565913600000 | 283.14 |
1566172800000 | 286.39 |
1566259200000 | 284.72 |
1566345600000 | 287.99 |
1566432000000 | 286.51 |
1566518400000 | 281.54 |
1566777600000 | 283.06 |
1566864000000 | 283.19 |
1566950400000 | 283.6 |
1567036800000 | 286.7 |
1567123200000 | 287.45 |
1567382400000 | 287.26 |
1567468800000 | 285.15 |
1567555200000 | 288.77 |
1567641600000 | 293.67 |
1567728000000 | 294.48 |
1567987200000 | 293.61 |
1568073600000 | 292.48 |
1568160000000 | 293.93 |
1568246400000 | 295.25 |
1568332800000 | 295.92 |
1568592000000 | 293.39 |
1568678400000 | 294.44 |
1568764800000 | 293.7799 |
1568851200000 | 294.3399 |
1568937600000 | 293.21 |
1569196800000 | 292.4 |
1569283200000 | 290.98 |
1569369600000 | 290.85 |
1569456000000 | 291.18 |
1569542400000 | 290.13 |
1569801600000 | 291.33 |
1569888000000 | 288.19 |
1569974400000 | 282.2799 |
1570060800000 | 284.0899 |
1570147200000 | 287.5 |
1570406400000 | 287.49 |
1570492800000 | 283 |
1570579200000 | 285.67 |
1570665600000 | 288.02 |
1570752000000 | 293.29 |
1571011200000 | 292.45 |
1571097600000 | 296.33 |
1571184000000 | 295.65 |
1571270400000 | 296.61 |
1571356800000 | 295.81 |
1571616000000 | 298.18 |
1571702400000 | 297.77 |
1571788800000 | 296.89 |
1571875200000 | 298.81 |
1571961600000 | 300.74 |
1572220800000 | 302.5299 |
1572307200000 | 302.61 |
1572393600000 | 303.42 |
1572480000000 | 302.42 |
1572566400000 | 305.21 |
1572825600000 | 306.97 |
1572912000000 | 306.16 |
1572998400000 | 306.65 |
1573084800000 | 308.15 |
1573171200000 | 308.4 |
1573430400000 | 308.2 |
1573516800000 | 308.94 |
1573603200000 | 308.6 |
1573689600000 | 308.25 |
1573776000000 | 311.21 |
1574035200000 | 311.45 |
1574121600000 | 311.49 |
1574208000000 | 310.01 |
1574294400000 | 308.92 |
1574380800000 | 309.5 |
1574640000000 | 313.0299 |
1574726400000 | 313.9 |
1574812800000 | 314.92 |
1574899200000 | 314.98 |
1574985600000 | 314.01 |
1575244800000 | 311.01 |
1575331200000 | 308.97 |
1575417600000 | 311.2 |
1575504000000 | 311.56 |
1575590400000 | 314.06 |
1575849600000 | 313.75 |
1575936000000 | 313.55 |
1576022400000 | 314.68 |
1576108800000 | 317.4 |
1576195200000 | 320.19 |
1576454400000 | 323.18 |
1576540800000 | 322.69 |
1576627200000 | 322.0299 |
1576713600000 | 322.83 |
1576800000000 | 324.51 |
1577059200000 | 324.52 |
1577145600000 | 324.75 |
1577232000000 | 324.73 |
1577318400000 | 325.5299 |
1577404800000 | 326.51 |
1577664000000 | 324.51 |
1577750400000 | 325.11 |
1577923200000 | 327.47 |
1578009600000 | 324.8399 |
1578268800000 | 324.33 |
1578355200000 | 324.16 |
1578441600000 | 325.69 |
1578528000000 | 327.77 |
1578614400000 | 327.68 |
1578873600000 | 329.07 |
1578960000000 | 329.73 |
1579046400000 | 330.76 |
1579132800000 | 332.38 |
1579219200000 | 333.95 |
1579478400000 | 333.82 |
1579564800000 | 333.24 |
1579651200000 | 334.07 |
1579737600000 | 333.25 |
1579824000000 | 332.65 |
1580083200000 | 325.55 |
1580169600000 | 328.26 |
1580256000000 | 327.8 |
1580342400000 | 326.87 |
1580428800000 | 322.18 |
1580688000000 | 324.66 |
1580774400000 | 330.23 |
1580860800000 | 334.74 |
1580947200000 | 336.27 |
1581033600000 | 333.67 |
1581292800000 | 334.73 |
1581379200000 | 336.2 |
1581465600000 | 338.64 |
1581552000000 | 337.75 |
1581638400000 | 338.5299 |
1581897600000 | 338.4 |
1581984000000 | 337.24 |
1582070400000 | 339.94 |
1582156800000 | 337.8 |
1582243200000 | 335.07 |
1582502400000 | 323.48 |
1582588800000 | 314.76 |
1582675200000 | 313.79 |
1582761600000 | 303.18 |
1582848000000 | 298.61 |
1583107200000 | 307.77 |
1583193600000 | 304.13 |
1583280000000 | 313.42 |
1583366400000 | 306.71 |
1583452800000 | 301.46 |
1583712000000 | 282.5899 |
1583798400000 | 290.19 |
1583884800000 | 280.19 |
1583971200000 | 252.24 |
1584057600000 | 268.27 |
1584316800000 | 243.35 |
1584403200000 | 253.15 |
1584489600000 | 239.53 |
1584576000000 | 241.43 |
1584662400000 | 236.38 |
1584921600000 | 230.1 |
1585008000000 | 251.91 |
1585094400000 | 257.68 |
1585180800000 | 271.94 |
1585267200000 | 263.87 |
1585526400000 | 271.14 |
1585612800000 | 268.31 |
1585699200000 | 257.8 |
1585785600000 | 260.82 |
1585872000000 | 256.86 |
1586131200000 | 272.43 |
1586217600000 | 274.31 |
1586304000000 | 280.8 |
1586390400000 | 284.22 |
1586476800000 | 284.2799 |
1586736000000 | 282.31 |
1586822400000 | 289.38 |
1586908800000 | 281.81 |
1586995200000 | 283.86 |
1587081600000 | 291.47 |
1587340800000 | 289.06 |
1587427200000 | 278.74 |
1587513600000 | 284.29 |
1587600000000 | 284.88 |
1587686400000 | 286.51 |
1587945600000 | 292.02 |
1588032000000 | 292.71 |
1588118400000 | 299.02 |
1588204800000 | 295.22 |
1588291200000 | 289.36 |
1588550400000 | 287.06 |
1588636800000 | 290.5 |
1588723200000 | 289.73 |
1588809600000 | 293.44 |
1588896000000 | 297.65 |
1589155200000 | 297.42 |
1589241600000 | 294.44 |
1589328000000 | 289.4 |
1589414400000 | 289.07 |
1589500800000 | 290.58 |
1589760000000 | 299 |
1589846400000 | 298.91 |
1589932800000 | 303.94 |
1590019200000 | 300.74 |
1590105600000 | 300.73 |
1590364800000 | 302.85 |
1590451200000 | 306.7799 |
1590537600000 | 308.76 |
1590624000000 | 311.61 |
1590710400000 | 312.75 |
1590969600000 | 314.07 |
1591056000000 | 317.81 |
1591142400000 | 323.2799 |
1591228800000 | 323.05 |
1591315200000 | 330.07 |
1591574400000 | 330.4 |
1591660800000 | 327.99 |
1591747200000 | 328.13 |
1591833600000 | 312.36 |
1591920000000 | 313.27 |
1592179200000 | 313.37 |
1592265600000 | 320.31 |
1592352000000 | 321.21 |
1592438400000 | 320.47 |
1592524800000 | 320.9 |
1592784000000 | 321.3399 |
1592870400000 | 324.89 |
1592956800000 | 316.73 |
1593043200000 | 319.21 |
1593129600000 | 316.27 |
1593388800000 | 318.15 |
1593475200000 | 322.44 |
1593561600000 | 323.32 |
1593648000000 | 326.52 |
1593734400000 | 326.32 |
1593993600000 | 331.18 |
1594080000000 | 328.05 |
1594166400000 | 328.76 |
1594252800000 | 328.07 |
1594339200000 | 329.83 |
1594598400000 | 330.27 |
1594684800000 | 331.82 |
1594771200000 | 335.96 |
1594857600000 | 334.15 |
1594944000000 | 335.92 |
1595203200000 | 339.1 |
1595289600000 | 340.3 |
1595376000000 | 341.37 |
1595462400000 | 339.69 |
1595548800000 | 335.82 |
1595808000000 | 339.58 |
1595894400000 | 337.72 |
1595980800000 | 340.65 |
1596067200000 | 338.22 |
1596153600000 | 337.0299 |
1596412800000 | 340.47 |
1596499200000 | 341.11 |
1596585600000 | 344.05 |
1596672000000 | 343.0299 |
1596758400000 | 343.46 |
1597017600000 | 343.47 |
1597104000000 | 344.18 |
1597190400000 | 348.8399 |
1597276800000 | 347.89 |
1597363200000 | 346.68 |
1597622400000 | 348.96 |
1597708800000 | 349.31 |
1597795200000 | 349.32 |
1597881600000 | 347.43 |
1597968000000 | 347.0299 |
1598227200000 | 350.61 |
1598313600000 | 352.07 |
1598400000000 | 354.71 |
1598486400000 | 354.07 |
1598572800000 | 356.36 |
1598832000000 | 355.62 |
1598918400000 | 356.5 |
1599004800000 | 362.11 |
1599091200000 | 352.82 |
1599177600000 | 347.5 |
1599436800000 | 349.47 |
1599523200000 | 343.07 |
1599609600000 | 349.12 |
1599696000000 | 345.98 |
1599782400000 | 346.16 |
1600041600000 | 350.8399 |
1600128000000 | 352.35 |
1600214400000 | 351.74 |
1600300800000 | 349.71 |
1600387200000 | 348.5 |
1600646400000 | 341.24 |
1600732800000 | 342.06 |
1600819200000 | 338.87 |
1600905600000 | 337.26 |
1600992000000 | 340.07 |
1601251200000 | 346.25 |
1601337600000 | 347.21 |
1601424000000 | 347.74 |
1601510400000 | 349.44 |
1601596800000 | 346.6 |
1601856000000 | 352.79 |
1601942400000 | 350.16 |
1602028800000 | 353.74 |
1602115200000 | 355.85 |
1602201600000 | 358.63 |
1602460800000 | 362.25 |
1602547200000 | 360.69 |
1602633600000 | 359.5 |
1602720000000 | 355.16 |
1602806400000 | 357.54 |
1603065600000 | 355.15 |
1603152000000 | 355.12 |
1603238400000 | 353.64 |
1603324800000 | 352.93 |
1603411200000 | 353.2 |
1603670400000 | 344.86 |
1603756800000 | 342.96 |
1603843200000 | 332.42 |
1603929600000 | 333.63 |
1604016000000 | 330.73 |
1604275200000 | 334.8 |
1604361600000 | 341.8 |
1604448000000 | 349.72 |
1604534400000 | 357.7799 |
1604620800000 | 358.93 |
1604880000000 | 364.86 |
1604966400000 | 363.69 |
1605052800000 | 365.87 |
1605139200000 | 363.72 |
1605225600000 | 366.92 |
1605484800000 | 370.86 |
1605571200000 | 369.8 |
1605657600000 | 367.97 |
1605744000000 | 367.73 |
1605830400000 | 366.8399 |
1606089600000 | 367.98 |
1606176000000 | 372.26 |
1606262400000 | 372.36 |
1606348800000 | 372.37 |
1606435200000 | 374.91 |
1606694400000 | 373.8 |
1606780800000 | 377.25 |
1606867200000 | 377.65 |
1606953600000 | 378.7 |
1607040000000 | 381.6 |
1607299200000 | 380.4 |
1607385600000 | 380.87 |
1607472000000 | 379.75 |
1607558400000 | 378.3 |
1607644800000 | 376.8399 |
1607904000000 | 377.9 |
1607990400000 | 380.52 |
1608076800000 | 382.63 |
1608163200000 | 386.5899 |
1608249600000 | 386.14 |
1608508800000 | 381.66 |
1608595200000 | 381.81 |
1608681600000 | 382.17 |
1608768000000 | 383.38 |
1608854400000 | 383.33 |
1609113600000 | 385.89 |
1609200000000 | 387.85 |
1609286400000 | 388.86 |
1609372800000 | 389.37 |
1609718400000 | 389.54 |
1609804800000 | 390.06 |
1609891200000 | 390.94 |
1609977600000 | 394.65 |
1610064000000 | 398.33 |
1610323200000 | 396.15 |
1610409600000 | 396.0299 |
1610496000000 | 396.5 |
1610582400000 | 396.0299 |
1610668800000 | 393.44 |
1610928000000 | 393.24 |
1611014400000 | 396.6 |
1611100800000 | 398.95 |
1611187200000 | 400.66 |
1611273600000 | 397.41 |
1611532800000 | 397.5299 |
1611619200000 | 397.54 |
1611705600000 | 387.79 |
1611792000000 | 390.0899 |
1611878400000 | 383.1 |
1612137600000 | 388 |
1612224000000 | 393.13 |
1612310400000 | 392.22 |
1612396800000 | 395.61 |
1612483200000 | 396.3 |
1612742400000 | 399.72 |
1612828800000 | 400.2799 |
1612915200000 | 400.3399 |
1613001600000 | 403.92 |
1613088000000 | 406.42 |
1613347200000 | 407.89 |
1613433600000 | 407.16 |
1613520000000 | 403.76 |
1613606400000 | 402.37 |
1613692800000 | 402.62 |
1613952000000 | 399.13 |
1614038400000 | 398.11 |
1614124800000 | 399.2799 |
1614211200000 | 394.16 |
1614297600000 | 390.05 |
1614556800000 | 397.29 |
1614643200000 | 395.43 |
1614729600000 | 391.3 |
1614816000000 | 384.42 |
1614902400000 | 385.86 |
1615161600000 | 385.54 |
1615248000000 | 392.39 |
1615334400000 | 394.57 |
1615420800000 | 399.92 |
1615507200000 | 398.35 |
1615766400000 | 400.9 |
1615852800000 | 402.87 |
1615939200000 | 402.15 |
1616025600000 | 400.52 |
1616112000000 | 399.49 |
1616371200000 | 402.81 |
1616457600000 | 400.35 |
1616544000000 | 398.68 |
1616630400000 | 399.87 |
1616716800000 | 407.87 |
1616976000000 | 407.77 |
1617062400000 | 405.91 |
1617148800000 | 407.68 |
1617235200000 | 412.11 |
1617321600000 | 412.5899 |
1617580800000 | 416.38 |
1617667200000 | 416.45 |
1617753600000 | 416.23 |
1617840000000 | 419.76 |
1617926400000 | 422.71 |
1618185600000 | 421.61 |
1618272000000 | 423.14 |
1618358400000 | 422.67 |
1618444800000 | 427.59 |
1618531200000 | 429.86 |
1618790400000 | 428.4 |
1618876800000 | 425.95 |
1618963200000 | 429.39 |
1619049600000 | 428.79 |
1619136000000 | 431.49 |
1619395200000 | 431.57 |
1619481600000 | 431.23 |
1619568000000 | 429.78 |
1619654400000 | 430.69 |
1619740800000 | 425.51 |
1620000000000 | 428.34 |
1620086400000 | 424.22 |
1620172800000 | 427.01 |
1620259200000 | 429.46 |
1620345600000 | 433.97 |
1620604800000 | 431.4 |
1620691200000 | 425.94 |
1620777600000 | 418.69 |
1620864000000 | 422.16 |
1620950400000 | 428.28 |
1621209600000 | 427.92 |
1621296000000 | 427.75 |
1621382400000 | 425.8 |
1621468800000 | 431.48 |
1621555200000 | 432.17 |
1621814400000 | 434.93 |
1621900800000 | 436.09 |
1621987200000 | 435.62 |
1622073600000 | 434.91 |
1622160000000 | 437.24 |
1622419200000 | 436.6 |
1622505600000 | 436.71 |
1622592000000 | 437.43 |
1622678400000 | 435.46 |
1622764800000 | 439.79 |
1623024000000 | 440.63 |
1623110400000 | 441.3 |
1623196800000 | 441.39 |
1623283200000 | 443.83 |
1623369600000 | 444.85 |
1623628800000 | 446.16 |
1623715200000 | 446.42 |
1623801600000 | 445.06 |
1623888000000 | 443.6 |
1623974400000 | 438.08 |
1624233600000 | 442.65 |
1624320000000 | 444.53 |
1624406400000 | 442.77 |
1624492800000 | 446.07 |
1624579200000 | 447.37 |
1624838400000 | 448.31 |
1624924800000 | 449.78 |
1625011200000 | 447.58 |
1625097600000 | 448.99 |
1625184000000 | 451.41 |
1625443200000 | 451.81 |
1625529600000 | 451.06 |
1625616000000 | 453.58 |
1625702400000 | 449.68 |
1625788800000 | 453.52 |
1626048000000 | 456.1 |
1626134400000 | 456.06 |
1626220800000 | 455.77 |
1626307200000 | 453.06 |
1626393600000 | 450.69 |
1626652800000 | 445.07 |
1626739200000 | 447.7 |
1626825600000 | 452.56 |
1626912000000 | 454.77 |
1626998400000 | 458.34 |
1627257600000 | 457.37 |
1627344000000 | 454.97 |
1627430400000 | 455.73 |
1627516800000 | 458.9 |
1627603200000 | 457.17 |
1627862400000 | 458.58 |
1627948800000 | 460.73 |
1628035200000 | 461.46 |
1628121600000 | 462.73 |
1628208000000 | 460.81 |
1628467200000 | 459.76 |
1628553600000 | 458.44 |
1628640000000 | 459.18 |
1628726400000 | 459.85 |
1628812800000 | 462.95 |
1629072000000 | 463.83 |
1629158400000 | 461.66 |
1629244800000 | 458.24 |
1629331200000 | 457.84 |
1629417600000 | 460.37 |
1629676800000 | 465.31 |
1629763200000 | 465.27 |
1629849600000 | 464.7 |
1629936000000 | 463.18 |
1630022400000 | 466.19 |
1630281600000 | 467.93 |
1630368000000 | 466.61 |
1630454400000 | 467.72 |
1630540800000 | 469.4 |
1630627200000 | 469.72 |
1630886400000 | 471.36 |
1630972800000 | 468.1 |
1631059200000 | 465.17 |
1631145600000 | 463.48 |
1631232000000 | 462.72 |
1631491200000 | 462.3 |
1631577600000 | 462.34 |
1631664000000 | 462.79 |
1631750400000 | 462.82 |
1631836800000 | 458.36 |
1632096000000 | 452.41 |
1632182400000 | 453.93 |
1632268800000 | 455.84 |
1632355200000 | 461.81 |
1632441600000 | 460.19 |
1632700800000 | 456.24 |
1632787200000 | 444.78 |
1632873600000 | 444.05 |
1632960000000 | 441.33 |
1633046400000 | 443.3 |
1633305600000 | 437.7 |
1633392000000 | 440.88 |
1633478400000 | 439.44 |
1633564800000 | 445.61 |
1633651200000 | 444.28 |
1633910400000 | 442.54 |
1633996800000 | 441.21 |
1634083200000 | 445.07 |
1634169600000 | 453.22 |
1634256000000 | 456.81 |
1634515200000 | 456.17 |
1634601600000 | 460.36 |
1634688000000 | 461.44 |
1634774400000 | 461.99 |
1634860800000 | 465.27 |
1635120000000 | 465.79 |
1635206400000 | 468.31 |
1635292800000 | 464.18 |
1635379200000 | 468.91 |
1635465600000 | 469.33 |
1635724800000 | 471.01 |
1635811200000 | 473.24 |
1635897600000 | 475.12 |
1635984000000 | 479.78 |
1636070400000 | 478.64 |
1636329600000 | 481.84 |
1636416000000 | 480.52 |
1636502400000 | 476.77 |
1636588800000 | 477.31 |
1636675200000 | 480.45 |
1636934400000 | 480.04 |
1637020800000 | 481.37 |
1637107200000 | 478.63 |
1637193600000 | 478.97 |
1637280000000 | 479.21 |
1637539200000 | 473.89 |
1637625600000 | 471.28 |
1637712000000 | 471.23 |
1637798400000 | 472.45 |
1637884800000 | 463.12 |
1638144000000 | 467.58 |
1638230400000 | 459.29 |
1638316800000 | 459.59 |
1638403200000 | 460.97 |
1638489600000 | 457.21 |
1638748800000 | 460.93 |
1638835200000 | 472.02 |
1638921600000 | 473.91 |
1639008000000 | 471 |
1639094400000 | 472.91 |
1639353600000 | 470.52 |
1639440000000 | 465.26 |
1639526400000 | 472.61 |
1639612800000 | 473.04 |
1639699200000 | 468.48 |
1639958400000 | 461.68 |
1640044800000 | 468.89 |
1640131200000 | 474.74 |
1640217600000 | 478.3 |
1640304000000 | 478.64 |
1640563200000 | 484.38 |
1640649600000 | 485.32 |
1640736000000 | 486.45 |
1640822400000 | 484.91 |
1640908800000 | 484.33 |
1641168000000 | 483.87 |
1641254400000 | 483.49 |
1641340800000 | 478.65 |
1641427200000 | 472.89 |
1641513600000 | 469.81 |
1641772800000 | 464.83 |
1641859200000 | 469.65 |
1641945600000 | 473.13 |
1642032000000 | 468.95 |
1642118400000 | 466.02 |
1642377600000 | 467.2 |
1642464000000 | 459.08 |
1642550400000 | 455.58 |
1642636800000 | 454.81 |
1642723200000 | 446.75 |
1642982400000 | 440.59 |
1643068800000 | 435.16 |
1643155200000 | 435.9 |
1643241600000 | 430.64 |
1643328000000 | 435.96 |
1643587200000 | 444.09 |
1643673600000 | 448.85 |
1643760000000 | 452.71 |
1643846400000 | 444.18 |
1643932800000 | 441.2 |
1644192000000 | 440.94 |
1644278400000 | 442.56 |
1644364800000 | 451.28 |
1644451200000 | 444.72 |
1644537600000 | 435.25 |
1644796800000 | 429.7 |
1644883200000 | 437.69 |
1644969600000 | 437.75 |
1645056000000 | 430.86 |
1645142400000 | 426.67 |
1645401600000 | 423.92 |
1645488000000 | 422.69 |
1645574400000 | 417.8399 |
1645660800000 | 415.76 |
1645747200000 | 427.85 |
1646006400000 | 427.21 |
1646092800000 | 418.99 |
1646179200000 | 423.36 |
1646265600000 | 420.3 |
1646352000000 | 412.77 |
1646611200000 | 402.66 |
1646697600000 | 398.98 |
1646784000000 | 413.47 |
1646870400000 | 409.83 |
1646956800000 | 406.68 |
1647216000000 | 407.69 |
1647302400000 | 413 |
1647388800000 | 424.9 |
1647475200000 | 431.56 |
1647561600000 | 435.34 |
1647820800000 | 434.04 |
1647907200000 | 436.44 |
1647993600000 | 429.59 |
1648080000000 | 433.71 |
1648166400000 | 433.63 |
1648425600000 | 436.46 |
1648512000000 | 446.12 |
1648598400000 | 444.14 |
1648684800000 | 438.28 |
1648771200000 | 437.17 |
1649030400000 | 439.94 |
1649116800000 | 435.99 |
1649203200000 | 430.77 |
1649289600000 | 431.76 |
1649376000000 | 431.13 |
1649635200000 | 424.76 |
1649721600000 | 421.04 |
1649808000000 | 422.69 |
1649894400000 | 419.71 |
1649980800000 | 419.27 |
1650240000000 | 418.5299 |
1650326400000 | 421.41 |
1650412800000 | 425.71 |
1650499200000 | 422.46 |
1650585600000 | 411.24 |
1650844800000 | 410.25 |
1650931200000 | 401.23 |
1651017600000 | 400.95 |
1651104000000 | 408.17 |
1651190400000 | 401.21 |
1651449600000 | 399.61 |
1651536000000 | 400.69 |
1651622400000 | 406.56 |
1651708800000 | 396.44 |
1651795200000 | 391.96 |
1652054400000 | 379.32 |
1652140800000 | 381.1 |
1652227200000 | 380.16 |
1652313600000 | 378.98 |
1652400000000 | 387.02 |
1652659200000 | 385.88 |
1652745600000 | 395.4 |
1652832000000 | 385.38 |
1652918400000 | 383.17 |
1653004800000 | 385.45 |
1653264000000 | 391.46 |
1653350400000 | 388.8399 |
1653436800000 | 390.37 |
1653523200000 | 395.86 |
1653609600000 | 404.57 |
1653868800000 | 407.82 |
1653955200000 | 402.2799 |
1654041600000 | 397.65 |
1654128000000 | 404.32 |
1654214400000 | 400.49 |
1654473600000 | 401.75 |
1654560000000 | 402.68 |
1654646400000 | 398.83 |
1654732800000 | 390.19 |
1654819200000 | 378.41 |
1655078400000 | 365.19 |
1655164800000 | 362.14 |
1655251200000 | 366.77 |
1655337600000 | 358.31 |
1655424000000 | 358.26 |
1655683200000 | 360.0299 |
1655769600000 | 365.85 |
1655856000000 | 365.41 |
1655942400000 | 365.86 |
1656028800000 | 377.01 |
1656288000000 | 378.19 |
1656374400000 | 371.87 |
1656460800000 | 369.97 |
1656547200000 | 366.06 |
1656633600000 | 364.95 |
1656892800000 | 366.29 |
1656979200000 | 362.25 |
1657065600000 | 365.55 |
1657152000000 | 370.58 |
1657238400000 | 370.83 |
1657497600000 | 367.18 |
1657584000000 | 365.58 |
1657670400000 | 364.15 |
1657756800000 | 360.39 |
1657843200000 | 369.0899 |
1658102400000 | 369.8399 |
1658188800000 | 378.2799 |
1658275200000 | 379.67 |
1658361600000 | 383.4 |
1658448000000 | 383.56 |
1658707200000 | 382.32 |
1658793600000 | 378.63 |
1658880000000 | 384.85 |
1658966400000 | 391.5299 |
1659052800000 | 396.36 |
1659312000000 | 397.01 |
1659398400000 | 393.32 |
1659484800000 | 396.7799 |
1659571200000 | 400.33 |
1659657600000 | 397.98 |
1659916800000 | 399.29 |
1660003200000 | 395.18 |
1660089600000 | 404.22 |
1660176000000 | 403.43 |
1660262400000 | 406.39 |
1660521600000 | 407.43 |
1660608000000 | 407.17 |
1660694400000 | 403.24 |
1660780800000 | 404.92 |
1660867200000 | 399.42 |
1661126400000 | 391.64 |
1661212800000 | 389.37 |
1661299200000 | 389.8 |
1661385600000 | 393.3 |
1661472000000 | 383.37 |
1661731200000 | 378.3 |
1661817600000 | 376.18 |
1661904000000 | 373.75 |
1661990400000 | 369.11 |
1662076800000 | 370.86 |
1662336000000 | 368 |
1662422400000 | 367.61 |
1662508800000 | 371.31 |
1662595200000 | 375.16 |
1662681600000 | 382.1 |
1662940800000 | 387.44 |
1663027200000 | 374.37 |
1663113600000 | 372.18 |
1663200000000 | 367.68 |
1663286400000 | 364.21 |
1663545600000 | 364.81 |
1663632000000 | 359.85 |
1663718400000 | 356.4 |
1663804800000 | 349.54 |
1663891200000 | 343.64 |
1664150400000 | 339.86 |
1664236800000 | 339.7799 |
1664323200000 | 345.3399 |
1664409600000 | 341.79 |
1664496000000 | 341.15 |
1664755200000 | 348.2 |
1664841600000 | 361 |
1664928000000 | 358.93 |
1665014400000 | 356.27 |
1665100800000 | 346.91 |
1665360000000 | 343.18 |
1665446400000 | 340.5899 |
1665532800000 | 338.71 |
1665619200000 | 344.46 |
1665705600000 | 341.58 |
1665964800000 | 349.2799 |
1666051200000 | 352.95 |
1666137600000 | 350.75 |
1666224000000 | 351.48 |
1666310400000 | 354.44 |
1666569600000 | 360.8 |
1666656000000 | 368.16 |
1666742400000 | 371.19 |
1666828800000 | 369.37 |
1666915200000 | 372.97 |
1667174400000 | 370.95 |
1667260800000 | 370.68 |
1667347200000 | 366.39 |
1667433600000 | 360.12 |
1667520000000 | 367.16 |
1667779200000 | 372.9 |
1667865600000 | 378.98 |
1667952000000 | 374.21 |
1668038400000 | 393.44 |
1668124800000 | 398.21 |
1668384000000 | 397.43 |
1668470400000 | 400.49 |
1668556800000 | 396.63 |
1668643200000 | 394.12 |
1668729600000 | 397.65 |
1668988800000 | 394.58 |
1669075200000 | 399.99 |
1669161600000 | 404.23 |
1669248000000 | 405.95 |
1669334400000 | 405.7 |
1669593600000 | 400.97 |
1669680000000 | 399.31 |
1669766400000 | 406.24 |
1669852800000 | 412.74 |
1669939200000 | 411.01 |
1670198400000 | 407.3399 |
1670284800000 | 402.71 |
1670371200000 | 401.76 |
1670457600000 | 404.66 |
1670544000000 | 404.66 |
1670803200000 | 406.81 |
1670889600000 | 413.14 |
1670976000000 | 411.77 |
1671062400000 | 399.32 |
1671148800000 | 394.1 |
1671408000000 | 391.3 |
1671494400000 | 391.14 |
1671580800000 | 396.06 |
1671667200000 | 390.71 |
1671753600000 | 391.38 |
1672012800000 | 391.45 |
1672099200000 | 391.05 |
1672185600000 | 388.01 |
1672272000000 | 393.5899 |
1672358400000 | 390.62 |
1672617600000 | 391.8 |
1672704000000 | 391.93 |
1672790400000 | 397.3399 |
1672876800000 | 392.2799 |
1672963200000 | 401.8 |
1673222400000 | 406.61 |
1673308800000 | 406.57 |
1673395200000 | 410.65 |
1673481600000 | 413.38 |
1673568000000 | 415.51 |
1673827200000 | 416.12 |
1673913600000 | 416.42 |
1674000000000 | 414.98 |
1674086400000 | 409.32 |
1674172800000 | 414.83 |
1674432000000 | 419.44 |
1674518400000 | 419.13 |
1674604800000 | 418.5899 |
1674691200000 | 419.5 |
1674777600000 | 420.95 |
1675036800000 | 417.93 |
1675123200000 | 421.13 |
1675209600000 | 425.58 |
1675296000000 | 432.03 |
1675382400000 | 428.69 |
1675641600000 | 422.19 |
1675728000000 | 424.46 |
1675814400000 | 422.85 |
1675900800000 | 423.11 |
1675987200000 | 419.59 |
1676246400000 | 423.79 |
1676332800000 | 424.12 |
1676419200000 | 424.2 |
1676505600000 | 420.59 |
1676592000000 | 419.0899 |
1676851200000 | 419.44 |
1676937600000 | 414.23 |
1677024000000 | 412.45 |
1677110400000 | 414.76 |
1677196800000 | 409.7799 |
1677456000000 | 412.86 |
1677542400000 | 411.45 |
1677628800000 | 411.69 |
1677715200000 | 413.21 |
1677801600000 | 417.51 |
1678060800000 | 419.67 |
1678147200000 | 413.43 |
1678233600000 | 413.75 |
1678320000000 | 411.13 |
1678406400000 | 406.8399 |
1678665600000 | 403.18 |
1678752000000 | 408.47 |
1678838400000 | 400.77 |
1678924800000 | 408.23 |
1679011200000 | 405.88 |
1679270400000 | 410.42 |
1679356800000 | 415.22 |
1679443200000 | 412.9 |
1679529600000 | 416.65 |
1679616000000 | 413.02 |
1679875200000 | 415.0899 |
1679961600000 | 414.54 |
1680048000000 | 420.44 |
1680134400000 | 425.22 |
1680220800000 | 428.82 |
1680480000000 | 429.26 |
1680566400000 | 428.57 |
1680652800000 | 425.92 |
1680739200000 | 426.53 |
1680825600000 | 426.62 |
1681084800000 | 425.95 |
1681171200000 | 429.14 |
1681257600000 | 429.75 |
1681344000000 | 434.5 |
1681430400000 | 434.39 |
1681689600000 | 433.28 |
1681776000000 | 434.78 |
1681862400000 | 433.32 |
1681948800000 | 433.77 |
1682035200000 | 434.28 |
1682294400000 | 435.16 |
1682380800000 | 428.71 |
1682467200000 | 425.76 |
1682553600000 | 430.04 |
1682640000000 | 434.81 |
1682899200000 | 434.7 |
1682985600000 | 430.27 |
1683072000000 | 429.86 |
1683158400000 | 426.37 |
1683244800000 | 432.01 |
1683504000000 | 432.8 |
1683590400000 | 429.63 |
1683676800000 | 429.74 |
1683763200000 | 428.69 |
1683849600000 | 428.7 |
1684108800000 | 430.94 |
1684195200000 | 428.28 |
1684281600000 | 430.39 |
1684368000000 | 434.26 |
1684454400000 | 435.6 |
1684713600000 | 436.38 |
1684800000000 | 430.7 |
1684886400000 | 424.22 |
1684972800000 | 428.2 |
1685059200000 | 433.87 |
1685318400000 | 433.91 |
1685404800000 | 433.75 |
1685491200000 | 429.13 |
1685577600000 | 435.09 |
1685664000000 | 439.96 |
1685923200000 | 439.35 |
1686009600000 | 439.9 |
1686096000000 | 437.63 |
1686182400000 | 439.72 |
1686268800000 | 439.95 |
1686528000000 | 443.29 |
1686614400000 | 448.21 |
1686700800000 | 449.81 |
1686787200000 | 453.52 |
1686873600000 | 453.54 |
1687132800000 | 451.25 |
1687219200000 | 448.13 |
1687305600000 | 446.13 |
1687392000000 | 445.98 |
1687478400000 | 442.13 |
1687737600000 | 442.31 |
1687824000000 | 445.63 |
1687910400000 | 445.84 |
1687996800000 | 447.47 |
1688083200000 | 452.68 |
1688342400000 | 452.12 |
1688428800000 | 452.31 |
1688515200000 | 449.3 |
1688601600000 | 442.27 |
1688688000000 | 441.91 |
1688947200000 | 445.24 |
1689033600000 | 448.05 |
1689120000000 | 453.75 |
1689206400000 | 459.32 |
1689292800000 | 460.73 |
1689552000000 | 460.3 |
1689638400000 | 462.64 |
1689724800000 | 462.09 |
1689811200000 | 460.05 |
1689897600000 | 460.61 |
1690156800000 | 460.64 |
1690243200000 | 462.1 |
1690329600000 | 460.52 |
1690416000000 | 461.87 |
1690502400000 | 463.81 |
1690761600000 | 465.25 |
1690848000000 | 463.17 |
1690934400000 | 455.83 |
1691020800000 | 452.92 |
1691107200000 | 453.63 |
1691366400000 | 456.33 |
1691452800000 | 454.17 |
1691539200000 | 453.72 |
1691625600000 | 455.79 |
1691712000000 | 451.87 |
1691971200000 | 452.68 |
1692057600000 | 449.63 |
1692144000000 | 447.47 |
1692230400000 | 443.85 |
1692316800000 | 443.01 |
1692576000000 | 446.17 |
1692662400000 | 445.73 |
1692748800000 | 450.08 |
1692835200000 | 445.96 |
1692921600000 | 446.01 |
1693180800000 | 449.82 |
1693267200000 | 455.62 |
1693353600000 | 458.54 |
1693440000000 | 456.68 |
1693526400000 | 457.46 |
1693785600000 | 457.31 |
1693872000000 | 454.16 |
1693958400000 | 452.29 |
1694044800000 | 451.03 |
1694131200000 | 450.9 |
1694390400000 | 452.44 |
1694476800000 | 449.95 |
1694563200000 | 449.59 |
1694649600000 | 452.63 |
1694736000000 | 450.09 |
1694995200000 | 448.91 |
1695081600000 | 447.19 |
1695168000000 | 447.91 |
1695254400000 | 439.72 |
1695340800000 | 439.63 |
1695600000000 | 438.26 |
1695686400000 | 434.31 |
1695772800000 | 433.56 |
1695859200000 | 436.6 |
1695945600000 | 436.79 |
1696204800000 | 433.83 |
1696291200000 | 428.62 |
1696377600000 | 430.96 |
1696464000000 | 432.63 |
1696550400000 | 437.5 |
1696809600000 | 437.83 |
1696896000000 | 443.92 |
1696982400000 | 446.16 |
1697068800000 | 445.88 |
1697155200000 | 441.59 |
1697414400000 | 444.22 |
1697500800000 | 445.04 |
1697587200000 | 438.79 |
1697673600000 | 433.45 |
1697760000000 | 428.61 |
1698019200000 | 428.14 |
1698105600000 | 429.18 |
1698192000000 | 425.58 |
1698278400000 | 421.51 |
1698364800000 | 419.8 |
1698624000000 | 423.52 |
1698710400000 | 425.34 |
1698796800000 | 428.39 |
1698883200000 | 437.55 |
1698969600000 | 442.04 |
1699228800000 | 442.75 |
1699315200000 | 442.43 |
1699401600000 | 444.12 |
1699488000000 | 444.61 |
1699574400000 | 445.45 |
1699833600000 | 446.67 |
1699920000000 | 455.64 |
1700006400000 | 457.55 |
1700092800000 | 456.37 |
1700179200000 | 459 |
1700438400000 | 462.2 |
1700524800000 | 462.04 |
1700611200000 | 462.48 |
1700697600000 | 463.6 |
1700784000000 | 465.31 |
1701043200000 | 463.88 |
1701129600000 | 463.55 |
1701216000000 | 465.35 |
1701302400000 | 466.96 |
1701388800000 | 469.93 |
1701648000000 | 467.9 |
1701734400000 | 467.32 |
1701820800000 | 468.03 |
1701907200000 | 469.15 |
1701993600000 | 470.52 |
1702252800000 | 475.18 |
1702339200000 | 478.74 |
1702425600000 | 482.08 |
1702512000000 | 486.95 |
1702598400000 | 486.01 |
1702857600000 | 485.72 |
1702944000000 | 489.18 |
1703030400000 | 485.75 |
1703116800000 | 488.6 |
1703203200000 | 489.57 |
1703462400000 | 489.75 |
1703548800000 | 490.96 |
1703635200000 | 493.4 |
1703721600000 | 494.01 |
1703808000000 | 493.08 |
1704153600000 | 488.26 |
1704240000000 | 483.24 |
1704326400000 | 484.97 |
1704412800000 | 484.82 |
1704672000000 | 488.98 |
1704758400000 | 488.15 |
1704844800000 | 490.77 |
1704931200000 | 490.18 |
1705017600000 | 493.51 |
1705276800000 | 492.22 |
1705363200000 | 490.59 |
1705449600000 | 486.99 |
1705536000000 | 491.55 |
1705622400000 | 496.6 |
1705881600000 | 501.01 |
1705968000000 | 499.58 |
1706054400000 | 503.58 |
1706140800000 | 505.08 |
1706227200000 | 506.03 |
1706486400000 | 507.56 |
1706572800000 | 508.62 |
1706659200000 | 506.22 |
1706745600000 | 508.19 |
1706832000000 | 510.1 |
1707091200000 | 508.74 |
1707177600000 | 510.72 |
1707264000000 | 513.62 |
1707350400000 | 514.15 |
1707436800000 | 517.61 |
1707696000000 | 517.0599 |
1707782400000 | 512.07 |
1707868800000 | 516.39 |
1707955200000 | 519.46 |
1708041600000 | 520.48 |
1708300800000 | 520.78 |
1708387200000 | 518.35 |
1708473600000 | 515.64 |
1708560000000 | 525.92 |
1708646400000 | 528.41 |
1708905600000 | 528.7 |
1708992000000 | 528.99 |
1709078400000 | 527.24 |
1709164800000 | 527.99 |
1709251200000 | 532.78 |
1709510400000 | 535 |
1709596800000 | 531.42 |
1709683200000 | 535.73 |
1709769600000 | 541.87 |
1709856000000 | 539.51 |
1710115200000 | 536.38 |
1710201600000 | 542.1799 |
1710288000000 | 541.82 |
1710374400000 | 538.9299 |
1710460800000 | 534.0599 |
1710720000000 | 535.24 |
1710806400000 | 536 |
1710892800000 | 538.32 |
1710979200000 | 542 |
1711065600000 | 539.08 |
1711324800000 | 537.64 |
1711411200000 | 537.19 |
1711497600000 | 540.03 |
1711584000000 | 540.58 |
1711670400000 | 540.78 |
1711929600000 | 537.97 |
1712016000000 | 533.72 |
1712102400000 | 534.82 |
1712188800000 | 531.42 |
1712275200000 | 531.1 |
1712534400000 | 532.7 |
1712620800000 | 533.19 |
1712707200000 | 528.42 |
1712793600000 | 527.83 |
1712880000000 | 522.55 |
1713139200000 | 520.38 |
1713225600000 | 516.74 |
1713312000000 | 513.6799 |
1713398400000 | 513.33 |
1713484800000 | 511.63 |
1713744000000 | 514.76 |
1713830400000 | 521.29 |
1713916800000 | 520.95 |
1714003200000 | 520.11 |
1714089600000 | 523.19 |
1714348800000 | 524.52 |
1714435200000 | 520.09 |
1714521600000 | 517.5 |
1714608000000 | 520.48 |
1714694400000 | 526.1 |
1714953600000 | 530.76 |
1715040000000 | 534.59 |
1715126400000 | 534.0599 |
1715212800000 | 535.82 |
1715299200000 | 539.54 |
1715558400000 | 540.1799 |
1715644800000 | 541.2 |
1715731200000 | 548.24 |
1715817600000 | 547.84 |
1715904000000 | 547.53 |
1716163200000 | 548.5 |
1716249600000 | 547.77 |
1716336000000 | 546.67 |
1716422400000 | 546.37 |
1716508800000 | 546.49 |
1716768000000 | 547.5599 |
1716854400000 | 544.71 |
1716940800000 | 537.95 |
1717027200000 | 537.29 |
1717113600000 | 541.24 |
1717372800000 | 542.71 |
1717459200000 | 543.12 |
1717545600000 | 549.4 |
1717632000000 | 551.41 |
1717718400000 | 549.76 |
1717977600000 | 549.15 |
1718064000000 | 546.46 |
1718150400000 | 554.33 |
1718236800000 | 550.27 |
1718323200000 | 547.54 |
1718582400000 | 550.14 |
1718668800000 | 555.05 |
1718755200000 | 554.88 |
1718841600000 | 555.21 |
1718928000000 | 552.6 |
1719187200000 | 552.54 |
1719273600000 | 553.04 |
1719360000000 | 550.84 |
1719446400000 | 551.12 |
1719532800000 | 552.09 |
1719792000000 | 551.75 |
1719878400000 | 552.17 |
1719964800000 | 555.4299 |
1720051200000 | 556.61 |
1720137600000 | 557.88 |
1720396800000 | 557.38 |
1720483200000 | 554.74 |
1720569600000 | 558.73 |
1720656000000 | 560.85 |
1720742400000 | 567.11 |
1721001600000 | 566.67 |
1721088000000 | 568.78 |
1721174400000 | 562.57 |
1721260800000 | 556.22 |
1721347200000 | 551.72 |
1721606400000 | 558.19 |
1721692800000 | 555.41 |
1721779200000 | 547.6 |
1721865600000 | 543.78 |
1721952000000 | 550.36 |
1722211200000 | 549.41 |
1722297600000 | 548.79 |
1722384000000 | 558.48 |
1722470400000 | 549.77 |
1722556800000 | 537.55 |
1722816000000 | 524.55 |
1722902400000 | 529.78 |
1722988800000 | 529.96 |
1723075200000 | 537.54 |
1723161600000 | 541.09 |
1723420800000 | 540.08 |
1723507200000 | 547.52 |
1723593600000 | 551.11 |
1723680000000 | 559.29 |
1723766400000 | 561.54 |
1724025600000 | 566.94 |
1724112000000 | 567.86 |
1724198400000 | 571.12 |
1724284800000 | 568.61 |
1724371200000 | 573.09 |
1724630400000 | 572.1 |
1724716800000 | 573.65 |
1724803200000 | 572.11 |
1724889600000 | 573.63 |
1724976000000 | 577.49 |
1725235200000 | 577.23 |
1725321600000 | 569.01 |
1725408000000 | 565.97 |
1725494400000 | 560.57 |
1725580800000 | 555.29 |
1725840000000 | 558.92 |
1725926400000 | 560.11 |
1726012800000 | 563.05 |
1726099200000 | 568.01 |
1726185600000 | 571.23 |
1726444800000 | 573.92 |
1726531200000 | 572.88 |
1726617600000 | 569.19 |
1726704000000 | 578.42 |
1726790400000 | 574.79 |
1727049600000 | 575.5599 |
1727136000000 | 578.29 |
1727222400000 | 578.4299 |
1727308800000 | 586.82 |
1727395200000 | 588.36 |
1727654400000 | 585.34 |
1727740800000 | 578.94 |
1727827200000 | 579.25 |
1727913600000 | 576.15 |
1728000000000 | 577.55 |
1728259200000 | 576.24 |
1728345600000 | 578.66 |
1728432000000 | 583.07 |
1728518400000 | 582.05 |
1728604800000 | 586.03 |
1728864000000 | 590.65 |
1728950400000 | 584.04 |
1729036800000 | 582.9 |
1729123200000 | 582.38 |
1729209600000 | 584.02 |
1729468800000 | 579.8099 |
1729555200000 | 576.69 |
1729641600000 | 571.89 |
1729728000000 | 572.63 |
1729814400000 | 573.14 |
1730073600000 | 574.88 |
1730160000000 | 575.1799 |
1730246400000 | 571.87 |
1730332800000 | 562.76 |
1730419200000 | 566.73 |
1730678400000 | 566.73 |
1730764800000 | 569.9 |
1730851200000 | 574.75 |
1730937600000 | 580.3 |
1731024000000 | 578.88 |
1731283200000 | 580.34 |
1731369600000 | 574.3099 |
1731456000000 | 573.47 |
1731542400000 | 572.97 |
1731628800000 | 563.14 |
1731888000000 | 563.73 |
1731974400000 | 563.37 |
1732060800000 | 562.61 |
1732147200000 | 568.63 |
1732233600000 | 571.52 |
1732492800000 | 575.21 |
1732579200000 | 575.23 |
1732665600000 | 574.09 |
1732752000000 | 575.03 |
1732838400000 | 578.42 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 28.129653529236 | 23.803191358788 |
2018 | -5.2991956803523 | -8.6710799288702 |
2019 | 32.878373129943 | 28.890467393536 |
2020 | 19.6008327797 | 17.090123157489 |
2021 | 24.284149865836 | 21.298105757709 |
2022 | -19.348378171908 | -18.055107764309 |
2023 | 26.230095745226 | 24.284592066853 |
2024 | 18.964480407387 | 24.497271667911 |
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.