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 | 11,502.9 | 10,341.5 | 51.7 | 23.8 | 265.1 | 1.7 | 2.6 | 0.0 | 38.1 |
STOXX Global 1800 | 78,943.4 | 72,720.3 | 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 | 2.7 | 16.7 | 23.2 | 24.1 | 79.9 | N/A | N/A | 23.2 | 7.4 | 12.4 |
STOXX Global 1800 | 4.5 | 21.6 | 27.5 | 27.7 | 77.0 | N/A | N/A | 28.0 | 8.6 | 12.2 |
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 | 1.6 | 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, Net 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 | 1.9 | 3.0 | 24.2 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.8 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.99 |
1261440000000 | 101.22 |
1261526400000 | 101.82 |
1261612800000 | 102.08 |
1261699200000 | 102.08 |
1261958400000 | 102.46 |
1262044800000 | 102.73 |
1262131200000 | 102.27 |
1262217600000 | 102.04 |
1262563200000 | 103.3 |
1262649600000 | 103.05 |
1262736000000 | 102.88 |
1262822400000 | 102.86 |
1262908800000 | 103.18 |
1263168000000 | 104.07 |
1263254400000 | 103.35 |
1263340800000 | 103.87 |
1263427200000 | 104.34 |
1263513600000 | 103.42 |
1263772800000 | 103.64 |
1263859200000 | 104.39 |
1263945600000 | 103.01 |
1264032000000 | 101.68 |
1264118400000 | 100.19 |
1264377600000 | 100.07 |
1264464000000 | 99.89 |
1264550400000 | 100.03 |
1264636800000 | 99.11 |
1264723200000 | 98.63 |
1264982400000 | 99.25 |
1265068800000 | 100.39 |
1265155200000 | 100.04 |
1265241600000 | 97.46 |
1265328000000 | 96.51 |
1265587200000 | 96.3 |
1265673600000 | 96.89 |
1265760000000 | 96.83 |
1265846400000 | 97.54 |
1265932800000 | 97.56 |
1266192000000 | 97.59 |
1266278400000 | 98.77 |
1266364800000 | 99.46 |
1266451200000 | 100.01 |
1266537600000 | 99.75 |
1266796800000 | 100.05 |
1266883200000 | 99.22 |
1266969600000 | 99.84 |
1267056000000 | 98.87 |
1267142400000 | 99.71 |
1267401600000 | 100.34 |
1267488000000 | 100.9 |
1267574400000 | 101.35 |
1267660800000 | 101.3 |
1267747200000 | 102.65 |
1268006400000 | 102.89 |
1268092800000 | 102.82 |
1268179200000 | 103.4 |
1268265600000 | 103.62 |
1268352000000 | 103.93 |
1268611200000 | 103.43 |
1268697600000 | 104.34 |
1268784000000 | 104.94 |
1268870400000 | 104.77 |
1268956800000 | 104.38 |
1269216000000 | 104.67 |
1269302400000 | 105.12 |
1269388800000 | 104.03 |
1269475200000 | 104.39 |
1269561600000 | 104.31 |
1269820800000 | 104.74 |
1269907200000 | 104.79 |
1269993600000 | 104.71 |
1270080000000 | 105.48 |
1270166400000 | 105.48 |
1270425600000 | 105.67 |
1270512000000 | 105.59 |
1270598400000 | 105.25 |
1270684800000 | 105.32 |
1270771200000 | 106.25 |
1271030400000 | 106.68 |
1271116800000 | 106.66 |
1271203200000 | 107.59 |
1271289600000 | 107.81 |
1271376000000 | 106.37 |
1271635200000 | 106.11 |
1271721600000 | 107.1 |
1271808000000 | 106.55 |
1271894400000 | 106.12 |
1271980800000 | 106.8 |
1272240000000 | 106.88 |
1272326400000 | 104.69 |
1272412800000 | 103.78 |
1272499200000 | 105.12 |
1272585600000 | 104.29 |
1272844800000 | 104.63 |
1272931200000 | 102.08 |
1273017600000 | 101 |
1273104000000 | 98.63 |
1273190400000 | 96 |
1273449600000 | 100.75 |
1273536000000 | 99.95 |
1273622400000 | 101.32 |
1273708800000 | 100.43 |
1273795200000 | 97.92 |
1274054400000 | 97.68 |
1274140800000 | 97.54 |
1274227200000 | 96.14 |
1274313600000 | 93.48 |
1274400000000 | 94.21 |
1274659200000 | 93.68 |
1274745600000 | 92.35 |
1274832000000 | 92.77 |
1274918400000 | 95.41 |
1275004800000 | 95.01 |
1275264000000 | 95.1 |
1275350400000 | 94.67 |
1275436800000 | 95.84 |
1275523200000 | 96.87 |
1275609600000 | 94.24 |
1275868800000 | 92.77 |
1275955200000 | 92.96 |
1276041600000 | 93.76 |
1276128000000 | 95.99 |
1276214400000 | 96.22 |
1276473600000 | 97.2 |
1276560000000 | 98.71 |
1276646400000 | 99.09 |
1276732800000 | 99.26 |
1276819200000 | 99.41 |
1277078400000 | 99.56 |
1277164800000 | 98.31 |
1277251200000 | 97.81 |
1277337600000 | 96.66 |
1277424000000 | 96.56 |
1277683200000 | 96.96 |
1277769600000 | 94.07 |
1277856000000 | 93.7 |
1277942400000 | 93.49 |
1278028800000 | 93.6 |
1278288000000 | 93.36 |
1278374400000 | 94.67 |
1278460800000 | 96.52 |
1278547200000 | 97.46 |
1278633600000 | 97.95 |
1278892800000 | 97.99 |
1278979200000 | 99.65 |
1279065600000 | 100.07 |
1279152000000 | 100.35 |
1279238400000 | 98.19 |
1279497600000 | 98.23 |
1279584000000 | 98.57 |
1279670400000 | 97.83 |
1279756800000 | 99.82 |
1279843200000 | 100.21 |
1280102400000 | 101.12 |
1280188800000 | 100.87 |
1280275200000 | 100.46 |
1280361600000 | 99.98 |
1280448000000 | 99.85 |
1280707200000 | 102.18 |
1280793600000 | 102.23 |
1280880000000 | 102.38 |
1280966400000 | 102.22 |
1281052800000 | 102.05 |
1281312000000 | 102.98 |
1281398400000 | 101.98 |
1281484800000 | 99.42 |
1281571200000 | 98.8 |
1281657600000 | 98.37 |
1281916800000 | 98.74 |
1282003200000 | 99.9 |
1282089600000 | 99.88 |
1282176000000 | 98.64 |
1282262400000 | 97.76 |
1282521600000 | 97.67 |
1282608000000 | 96.39 |
1282694400000 | 96.15 |
1282780800000 | 96.51 |
1282867200000 | 97.57 |
1283126400000 | 96.9 |
1283212800000 | 96.57 |
1283299200000 | 99.3 |
1283385600000 | 99.82 |
1283472000000 | 100.84 |
1283731200000 | 101.07 |
1283817600000 | 99.91 |
1283904000000 | 100.54 |
1283990400000 | 101.15 |
1284076800000 | 101.31 |
1284336000000 | 102.49 |
1284422400000 | 102.97 |
1284508800000 | 103.42 |
1284595200000 | 103.31 |
1284681600000 | 103.31 |
1284940800000 | 104.7 |
1285027200000 | 104.61 |
1285113600000 | 104.95 |
1285200000000 | 104.45 |
1285286400000 | 106.38 |
1285545600000 | 105.98 |
1285632000000 | 106.27 |
1285718400000 | 106.2 |
1285804800000 | 105.99 |
1285891200000 | 106.39 |
1286150400000 | 105.57 |
1286236800000 | 107.59 |
1286323200000 | 107.95 |
1286409600000 | 108.11 |
1286496000000 | 108.31 |
1286755200000 | 108.47 |
1286841600000 | 108.34 |
1286928000000 | 109.66 |
1287014400000 | 110.15 |
1287100800000 | 110.36 |
1287360000000 | 110.54 |
1287446400000 | 108.93 |
1287532800000 | 110.15 |
1287619200000 | 110.66 |
1287705600000 | 110.23 |
1287964800000 | 110.87 |
1288051200000 | 110.54 |
1288137600000 | 109.58 |
1288224000000 | 110 |
1288310400000 | 110.13 |
1288569600000 | 110.26 |
1288656000000 | 111.29 |
1288742400000 | 111.28 |
1288828800000 | 113.52 |
1288915200000 | 113.3 |
1289174400000 | 112.78 |
1289260800000 | 112.49 |
1289347200000 | 111.73 |
1289433600000 | 111.29 |
1289520000000 | 110.37 |
1289779200000 | 110.31 |
1289865600000 | 108.28 |
1289952000000 | 108.52 |
1290038400000 | 110.17 |
1290124800000 | 110.36 |
1290384000000 | 110.02 |
1290470400000 | 108.11 |
1290556800000 | 109.22 |
1290643200000 | 109.27 |
1290729600000 | 108.23 |
1290988800000 | 107.08 |
1291075200000 | 106.44 |
1291161600000 | 108.27 |
1291248000000 | 109.83 |
1291334400000 | 110.51 |
1291593600000 | 110.2 |
1291680000000 | 110.73 |
1291766400000 | 110.58 |
1291852800000 | 110.69 |
1291939200000 | 111.18 |
1292198400000 | 111.7 |
1292284800000 | 111.98 |
1292371200000 | 111.43 |
1292457600000 | 111.41 |
1292544000000 | 111.35 |
1292803200000 | 111.39 |
1292889600000 | 111.97 |
1292976000000 | 111.94 |
1293062400000 | 111.87 |
1293148800000 | 112.05 |
1293408000000 | 111.88 |
1293494400000 | 111.91 |
1293580800000 | 112.14 |
1293667200000 | 111.93 |
1293753600000 | 112.14 |
1294012800000 | 112.59 |
1294099200000 | 112.59 |
1294185600000 | 112.27 |
1294272000000 | 111.97 |
1294358400000 | 111.82 |
1294617600000 | 111.32 |
1294704000000 | 112.06 |
1294790400000 | 113.41 |
1294876800000 | 114.15 |
1294963200000 | 114.53 |
1295222400000 | 114.5 |
1295308800000 | 115.73 |
1295395200000 | 115.03 |
1295481600000 | 114.05 |
1295568000000 | 114.86 |
1295827200000 | 115.5 |
1295913600000 | 115.26 |
1296000000000 | 115.83 |
1296086400000 | 116.05 |
1296172800000 | 114.03 |
1296432000000 | 114.72 |
1296518400000 | 116.63 |
1296604800000 | 116.74 |
1296691200000 | 116.52 |
1296777600000 | 116.76 |
1297036800000 | 117.29 |
1297123200000 | 117.83 |
1297209600000 | 117.65 |
1297296000000 | 117 |
1297382400000 | 117.3 |
1297641600000 | 117.35 |
1297728000000 | 117.37 |
1297814400000 | 118.04 |
1297900800000 | 118.43 |
1297987200000 | 119.04 |
1298246400000 | 118.59 |
1298332800000 | 116.91 |
1298419200000 | 115.93 |
1298505600000 | 115.98 |
1298592000000 | 117.07 |
1298851200000 | 118.03 |
1298937600000 | 117.13 |
1299024000000 | 117.21 |
1299110400000 | 118.71 |
1299196800000 | 118.49 |
1299456000000 | 117.76 |
1299542400000 | 117.94 |
1299628800000 | 118.01 |
1299715200000 | 116.15 |
1299801600000 | 116.01 |
1300060800000 | 115.46 |
1300147200000 | 113.35 |
1300233600000 | 111.56 |
1300320000000 | 113.1 |
1300406400000 | 114.01 |
1300665600000 | 115.78 |
1300752000000 | 115.7 |
1300838400000 | 115.73 |
1300924800000 | 117.05 |
1301011200000 | 117.01 |
1301270400000 | 116.73 |
1301356800000 | 117.07 |
1301443200000 | 117.94 |
1301529600000 | 117.93 |
1301616000000 | 118.87 |
1301875200000 | 119.49 |
1301961600000 | 119.37 |
1302048000000 | 120.36 |
1302134400000 | 119.73 |
1302220800000 | 120.18 |
1302480000000 | 120.27 |
1302566400000 | 119.13 |
1302652800000 | 119.78 |
1302739200000 | 119.48 |
1302825600000 | 119.69 |
1303084800000 | 117.72 |
1303171200000 | 118.66 |
1303257600000 | 121.25 |
1303344000000 | 122.04 |
1303430400000 | 121.89 |
1303689600000 | 121.75 |
1303776000000 | 122.76 |
1303862400000 | 123.34 |
1303948800000 | 124.53 |
1304035200000 | 124.65 |
1304294400000 | 125.09 |
1304380800000 | 124.34 |
1304467200000 | 123.56 |
1304553600000 | 122.28 |
1304640000000 | 122.92 |
1304899200000 | 122.25 |
1304985600000 | 123.43 |
1305072000000 | 123.04 |
1305158400000 | 122.79 |
1305244800000 | 122.26 |
1305504000000 | 122.02 |
1305590400000 | 121.18 |
1305676800000 | 122.08 |
1305763200000 | 122.72 |
1305849600000 | 121.78 |
1306108800000 | 119.77 |
1306195200000 | 120.02 |
1306281600000 | 120.32 |
1306368000000 | 120.61 |
1306454400000 | 121.64 |
1306713600000 | 121.71 |
1306800000000 | 123.14 |
1306886400000 | 121.48 |
1306972800000 | 120.7 |
1307059200000 | 120.17 |
1307318400000 | 119.7 |
1307404800000 | 120 |
1307491200000 | 118.79 |
1307577600000 | 119.48 |
1307664000000 | 117.46 |
1307923200000 | 117.77 |
1308009600000 | 119.37 |
1308096000000 | 117.23 |
1308182400000 | 116.26 |
1308268800000 | 116.87 |
1308528000000 | 117.04 |
1308614400000 | 118.98 |
1308700800000 | 118.35 |
1308787200000 | 116.83 |
1308873600000 | 116.17 |
1309132800000 | 117.11 |
1309219200000 | 118.46 |
1309305600000 | 119.99 |
1309392000000 | 121.62 |
1309478400000 | 122.91 |
1309737600000 | 123.3 |
1309824000000 | 123.17 |
1309910400000 | 122.71 |
1309996800000 | 123.91 |
1310083200000 | 122.81 |
1310342400000 | 120.29 |
1310428800000 | 119.6 |
1310515200000 | 120.86 |
1310601600000 | 119.95 |
1310688000000 | 120.21 |
1310947200000 | 118.65 |
1311033600000 | 120.62 |
1311120000000 | 120.82 |
1311206400000 | 122.62 |
1311292800000 | 123.14 |
1311552000000 | 122.66 |
1311638400000 | 122.71 |
1311724800000 | 120.27 |
1311811200000 | 119.85 |
1311897600000 | 119.29 |
1312156800000 | 117.73 |
1312243200000 | 115.37 |
1312329600000 | 115.45 |
1312416000000 | 110.77 |
1312502400000 | 109.83 |
1312761600000 | 104.44 |
1312848000000 | 107.39 |
1312934400000 | 103.75 |
1313020800000 | 107.75 |
1313107200000 | 109.47 |
1313366400000 | 111.15 |
1313452800000 | 110.46 |
1313539200000 | 110.49 |
1313625600000 | 105.19 |
1313712000000 | 104.06 |
1313971200000 | 104.64 |
1314057600000 | 107.02 |
1314144000000 | 108.17 |
1314230400000 | 106.25 |
1314316800000 | 107.08 |
1314576000000 | 109.79 |
1314662400000 | 110.09 |
1314748800000 | 111.67 |
1314835200000 | 110.85 |
1314921600000 | 108.31 |
1315180800000 | 106.3 |
1315267200000 | 105.56 |
1315353600000 | 108.62 |
1315440000000 | 108.45 |
1315526400000 | 105.01 |
1315785600000 | 104.19 |
1315872000000 | 105.19 |
1315958400000 | 106.59 |
1316044800000 | 109.02 |
1316131200000 | 109.4 |
1316390400000 | 107.53 |
1316476800000 | 108.69 |
1316563200000 | 106.39 |
1316649600000 | 102.03 |
1316736000000 | 102.71 |
1316995200000 | 104.23 |
1317081600000 | 107.41 |
1317168000000 | 105.92 |
1317254400000 | 106.46 |
1317340800000 | 103.97 |
1317600000000 | 101.41 |
1317686400000 | 101.35 |
1317772800000 | 103.59 |
1317859200000 | 106.02 |
1317945600000 | 106.75 |
1318204800000 | 109.62 |
1318291200000 | 109.42 |
1318377600000 | 111.05 |
1318464000000 | 110.4 |
1318550400000 | 112.27 |
1318809600000 | 110.53 |
1318896000000 | 110.99 |
1318982400000 | 111.06 |
1319068800000 | 110.04 |
1319155200000 | 112.85 |
1319414400000 | 114.12 |
1319500800000 | 112.73 |
1319587200000 | 112.92 |
1319673600000 | 117.47 |
1319760000000 | 117.65 |
1320019200000 | 114.73 |
1320105600000 | 110.64 |
1320192000000 | 112.32 |
1320278400000 | 114.23 |
1320364800000 | 113.69 |
1320624000000 | 113.83 |
1320710400000 | 115.04 |
1320796800000 | 111.6 |
1320883200000 | 111.88 |
1320969600000 | 114.71 |
1321228800000 | 113.6 |
1321315200000 | 113.44 |
1321401600000 | 112.43 |
1321488000000 | 110.89 |
1321574400000 | 110.35 |
1321833600000 | 107.6 |
1321920000000 | 107.48 |
1322006400000 | 105.2 |
1322092800000 | 104.94 |
1322179200000 | 104.82 |
1322438400000 | 108.34 |
1322524800000 | 108.75 |
1322611200000 | 113.18 |
1322697600000 | 113.08 |
1322784000000 | 113.11 |
1323043200000 | 114.12 |
1323129600000 | 113.58 |
1323216000000 | 113.99 |
1323302400000 | 111.96 |
1323388800000 | 113.37 |
1323648000000 | 111.48 |
1323734400000 | 110.61 |
1323820800000 | 108.58 |
1323907200000 | 109.2 |
1323993600000 | 109.23 |
1324252800000 | 108.57 |
1324339200000 | 111.34 |
1324425600000 | 110.41 |
1324512000000 | 111.19 |
1324598400000 | 112.1 |
1324857600000 | 112.1 |
1324944000000 | 112.26 |
1325030400000 | 111.03 |
1325116800000 | 111.91 |
1325203200000 | 112.29 |
1325462400000 | 112.68 |
1325548800000 | 114.41 |
1325635200000 | 113.88 |
1325721600000 | 113.36 |
1325808000000 | 113.05 |
1326067200000 | 113.36 |
1326153600000 | 114.67 |
1326240000000 | 114.17 |
1326326400000 | 114.69 |
1326412800000 | 113.76 |
1326672000000 | 114.14 |
1326758400000 | 115.13 |
1326844800000 | 116.12 |
1326931200000 | 117.06 |
1327017600000 | 117.13 |
1327276800000 | 117.56 |
1327363200000 | 117.4 |
1327449600000 | 117.6 |
1327536000000 | 118.52 |
1327622400000 | 117.91 |
1327881600000 | 117.32 |
1327968000000 | 117.69 |
1328054400000 | 119.69 |
1328140800000 | 119.84 |
1328227200000 | 121.3 |
1328486400000 | 120.84 |
1328572800000 | 121.54 |
1328659200000 | 121.47 |
1328745600000 | 121.94 |
1328832000000 | 120.77 |
1329091200000 | 121.54 |
1329177600000 | 121.25 |
1329264000000 | 121.17 |
1329350400000 | 121.63 |
1329436800000 | 122.42 |
1329696000000 | 123.26 |
1329782400000 | 122.77 |
1329868800000 | 122.3 |
1329955200000 | 122.89 |
1330041600000 | 123.79 |
1330300800000 | 123.61 |
1330387200000 | 124.01 |
1330473600000 | 123.65 |
1330560000000 | 124.24 |
1330646400000 | 123.59 |
1330905600000 | 123.4 |
1330992000000 | 120.53 |
1331078400000 | 121.35 |
1331164800000 | 123.56 |
1331251200000 | 123.71 |
1331510400000 | 123.62 |
1331596800000 | 125.44 |
1331683200000 | 125.21 |
1331769600000 | 125.94 |
1331856000000 | 126.55 |
1332115200000 | 126.84 |
1332201600000 | 125.89 |
1332288000000 | 125.79 |
1332374400000 | 125 |
1332460800000 | 125.44 |
1332720000000 | 127.38 |
1332806400000 | 127.08 |
1332892800000 | 126.26 |
1332979200000 | 125.7 |
1333065600000 | 126.59 |
1333324800000 | 127.9 |
1333411200000 | 127.35 |
1333497600000 | 124.77 |
1333584000000 | 124.8 |
1333670400000 | 124.79 |
1333929600000 | 123.96 |
1334016000000 | 121.75 |
1334102400000 | 122.92 |
1334188800000 | 124.85 |
1334275200000 | 123.26 |
1334534400000 | 123.59 |
1334620800000 | 125.62 |
1334707200000 | 125.18 |
1334793600000 | 124.57 |
1334880000000 | 125.27 |
1335139200000 | 123.11 |
1335225600000 | 123.95 |
1335312000000 | 125.16 |
1335398400000 | 125.86 |
1335484800000 | 126.34 |
1335744000000 | 125.82 |
1335830400000 | 126.36 |
1335916800000 | 126.1 |
1336003200000 | 125.79 |
1336089600000 | 123.54 |
1336348800000 | 123.25 |
1336435200000 | 121.89 |
1336521600000 | 121.1 |
1336608000000 | 121.37 |
1336694400000 | 121.72 |
1336953600000 | 120.01 |
1337040000000 | 119.57 |
1337126400000 | 118.73 |
1337212800000 | 116.92 |
1337299200000 | 115.58 |
1337558400000 | 117.06 |
1337644800000 | 117.98 |
1337731200000 | 116.37 |
1337817600000 | 116.84 |
1337904000000 | 116.56 |
1338163200000 | 116.72 |
1338249600000 | 117.87 |
1338336000000 | 115.65 |
1338422400000 | 115.12 |
1338508800000 | 112.34 |
1338768000000 | 112.49 |
1338854400000 | 113.02 |
1338940800000 | 115.54 |
1339027200000 | 116.47 |
1339113600000 | 116.33 |
1339372800000 | 115.88 |
1339459200000 | 116.72 |
1339545600000 | 116.48 |
1339632000000 | 116.67 |
1339718400000 | 117.8 |
1339977600000 | 118.23 |
1340064000000 | 120.2 |
1340150400000 | 120.33 |
1340236800000 | 118.03 |
1340323200000 | 117.82 |
1340582400000 | 115.83 |
1340668800000 | 116.18 |
1340755200000 | 117.21 |
1340841600000 | 116.48 |
1340928000000 | 120.37 |
1341187200000 | 120.62 |
1341273600000 | 121.72 |
1341360000000 | 121.51 |
1341446400000 | 120.94 |
1341532800000 | 119.4 |
1341792000000 | 119.12 |
1341878400000 | 118.74 |
1341964800000 | 118.55 |
1342051200000 | 117.52 |
1342137600000 | 119.52 |
1342396800000 | 119.36 |
1342483200000 | 119.79 |
1342569600000 | 121.39 |
1342656000000 | 122.5 |
1342742400000 | 120.72 |
1343001600000 | 118.66 |
1343088000000 | 117.7 |
1343174400000 | 117.95 |
1343260800000 | 120.94 |
1343347200000 | 123.16 |
1343606400000 | 123.21 |
1343692800000 | 122.28 |
1343779200000 | 122.29 |
1343865600000 | 120.92 |
1343952000000 | 123.75 |
1344211200000 | 124.16 |
1344297600000 | 124.86 |
1344384000000 | 124.84 |
1344470400000 | 124.79 |
1344556800000 | 124.97 |
1344816000000 | 124.75 |
1344902400000 | 124.95 |
1344988800000 | 125.09 |
1345075200000 | 125.86 |
1345161600000 | 126.11 |
1345420800000 | 125.99 |
1345507200000 | 126.3 |
1345593600000 | 125.55 |
1345680000000 | 125.26 |
1345766400000 | 125.64 |
1346025600000 | 125.75 |
1346112000000 | 125.53 |
1346198400000 | 125.61 |
1346284800000 | 124.52 |
1346371200000 | 125.33 |
1346630400000 | 125.63 |
1346716800000 | 124.82 |
1346803200000 | 124.86 |
1346889600000 | 127.47 |
1346976000000 | 127.97 |
1347235200000 | 127.52 |
1347321600000 | 128.01 |
1347408000000 | 128.14 |
1347494400000 | 129.16 |
1347580800000 | 130.78 |
1347840000000 | 130.43 |
1347926400000 | 129.95 |
1348012800000 | 130.16 |
1348099200000 | 129.61 |
1348185600000 | 129.87 |
1348444800000 | 129.39 |
1348531200000 | 129.14 |
1348617600000 | 127.47 |
1348704000000 | 128.34 |
1348790400000 | 127.68 |
1349049600000 | 128.66 |
1349136000000 | 128.71 |
1349222400000 | 128.72 |
1349308800000 | 129.71 |
1349395200000 | 130.42 |
1349654400000 | 129.49 |
1349740800000 | 128.04 |
1349827200000 | 127.22 |
1349913600000 | 127.8 |
1350000000000 | 127.55 |
1350259200000 | 128.35 |
1350345600000 | 130.12 |
1350432000000 | 130.37 |
1350518400000 | 130.18 |
1350604800000 | 128.4 |
1350864000000 | 128.23 |
1350950400000 | 126.37 |
1351036800000 | 126.34 |
1351123200000 | 126.81 |
1351209600000 | 126.74 |
1351468800000 | 126.53 |
1351555200000 | 127.14 |
1351641600000 | 126.61 |
1351728000000 | 128.21 |
1351814400000 | 127.64 |
1352073600000 | 127.38 |
1352160000000 | 128.15 |
1352246400000 | 125.93 |
1352332800000 | 124.92 |
1352419200000 | 125.1 |
1352678400000 | 125.12 |
1352764800000 | 125.04 |
1352851200000 | 123.54 |
1352937600000 | 123.09 |
1353024000000 | 122.9 |
1353283200000 | 125.38 |
1353369600000 | 125.56 |
1353456000000 | 126.06 |
1353542400000 | 126.71 |
1353628800000 | 128.26 |
1353888000000 | 128.03 |
1353974400000 | 127.82 |
1354060800000 | 128.45 |
1354147200000 | 129.42 |
1354233600000 | 129.25 |
1354492800000 | 129.34 |
1354579200000 | 129.43 |
1354665600000 | 129.71 |
1354752000000 | 129.97 |
1354838400000 | 130.06 |
1355097600000 | 130.41 |
1355184000000 | 131.36 |
1355270400000 | 131.34 |
1355356800000 | 130.83 |
1355443200000 | 130.54 |
1355702400000 | 131.36 |
1355788800000 | 132.7 |
1355875200000 | 132.77 |
1355961600000 | 132.75 |
1356048000000 | 131.76 |
1356307200000 | 131.67 |
1356393600000 | 131.68 |
1356480000000 | 130.74 |
1356566400000 | 131.15 |
1356652800000 | 130.11 |
1356912000000 | 131.26 |
1357084800000 | 134.24 |
1357171200000 | 133.8 |
1357257600000 | 133.96 |
1357516800000 | 133.71 |
1357603200000 | 133.19 |
1357689600000 | 133.76 |
1357776000000 | 134.65 |
1357862400000 | 135.24 |
1358121600000 | 135.3 |
1358208000000 | 135.37 |
1358294400000 | 135.16 |
1358380800000 | 136.22 |
1358467200000 | 135.94 |
1358726400000 | 136.15 |
1358812800000 | 136.45 |
1358899200000 | 136.59 |
1358985600000 | 137.49 |
1359072000000 | 138.59 |
1359331200000 | 138.18 |
1359417600000 | 138.82 |
1359504000000 | 138.63 |
1359590400000 | 138.31 |
1359676800000 | 139.91 |
1359936000000 | 137.96 |
1360022400000 | 138.84 |
1360108800000 | 138.67 |
1360195200000 | 137.82 |
1360281600000 | 138.82 |
1360540800000 | 137.99 |
1360627200000 | 138.61 |
1360713600000 | 138.79 |
1360800000000 | 138.47 |
1360886400000 | 138.55 |
1361145600000 | 138.45 |
1361232000000 | 139.63 |
1361318400000 | 138.99 |
1361404800000 | 137.13 |
1361491200000 | 138.18 |
1361750400000 | 137.36 |
1361836800000 | 136.45 |
1361923200000 | 138.01 |
1362009600000 | 138.49 |
1362096000000 | 138.35 |
1362355200000 | 138.81 |
1362441600000 | 140.67 |
1362528000000 | 140.65 |
1362614400000 | 140.9 |
1362700800000 | 140.8 |
1362960000000 | 141.2 |
1363046400000 | 141.37 |
1363132800000 | 141.24 |
1363219200000 | 142.22 |
1363305600000 | 142.24 |
1363564800000 | 141.03 |
1363651200000 | 140.44 |
1363737600000 | 141.35 |
1363824000000 | 139.9 |
1363910400000 | 140.87 |
1364169600000 | 140.03 |
1364256000000 | 141 |
1364342400000 | 140.59 |
1364428800000 | 141.9 |
1364515200000 | 141.9 |
1364774400000 | 141.58 |
1364860800000 | 142.84 |
1364947200000 | 141.83 |
1365033600000 | 141.23 |
1365120000000 | 140.35 |
1365379200000 | 140.97 |
1365465600000 | 141.28 |
1365552000000 | 143.35 |
1365638400000 | 144.26 |
1365724800000 | 143.58 |
1365984000000 | 141.2 |
1366070400000 | 142.14 |
1366156800000 | 140.13 |
1366243200000 | 139.61 |
1366329600000 | 140.32 |
1366588800000 | 140.36 |
1366675200000 | 142.19 |
1366761600000 | 142.51 |
1366848000000 | 143.15 |
1366934400000 | 142.83 |
1367193600000 | 144.09 |
1367280000000 | 144.8 |
1367366400000 | 143.96 |
1367452800000 | 144.36 |
1367539200000 | 146.03 |
1367798400000 | 145.68 |
1367884800000 | 146.09 |
1367971200000 | 147.44 |
1368057600000 | 147.09 |
1368144000000 | 147.23 |
1368403200000 | 147.19 |
1368489600000 | 148.28 |
1368576000000 | 148.5 |
1368662400000 | 148.1 |
1368748800000 | 148.52 |
1369008000000 | 148.66 |
1369094400000 | 149.35 |
1369180800000 | 148.78 |
1369267200000 | 147.49 |
1369353600000 | 147.32 |
1369612800000 | 147.52 |
1369699200000 | 148.52 |
1369785600000 | 147.3 |
1369872000000 | 148.27 |
1369958400000 | 146.15 |
1370217600000 | 146.61 |
1370304000000 | 146.5 |
1370390400000 | 144.35 |
1370476800000 | 144.82 |
1370563200000 | 146.53 |
1370822400000 | 146.77 |
1370908800000 | 145.66 |
1370995200000 | 145.03 |
1371081600000 | 146.19 |
1371168000000 | 146.05 |
1371427200000 | 147.05 |
1371513600000 | 147.77 |
1371600000000 | 146.8 |
1371686400000 | 141.97 |
1371772800000 | 141.15 |
1372032000000 | 138.94 |
1372118400000 | 140.38 |
1372204800000 | 141.83 |
1372291200000 | 142.69 |
1372377600000 | 141.89 |
1372636800000 | 142.9 |
1372723200000 | 142.53 |
1372809600000 | 141.95 |
1372896000000 | 143.03 |
1372982400000 | 142.96 |
1373241600000 | 144.1 |
1373328000000 | 144.71 |
1373414400000 | 145.47 |
1373500800000 | 147.81 |
1373587200000 | 147.79 |
1373846400000 | 147.99 |
1373932800000 | 147.91 |
1374019200000 | 148.28 |
1374105600000 | 148.63 |
1374192000000 | 149.27 |
1374451200000 | 149.54 |
1374537600000 | 149.3 |
1374624000000 | 149.56 |
1374710400000 | 149.59 |
1374796800000 | 149.77 |
1375056000000 | 149.6 |
1375142400000 | 149.71 |
1375228800000 | 149.63 |
1375315200000 | 151.29 |
1375401600000 | 151.67 |
1375660800000 | 151.58 |
1375747200000 | 151.32 |
1375833600000 | 150.71 |
1375920000000 | 151.62 |
1376006400000 | 151.57 |
1376265600000 | 151.34 |
1376352000000 | 151.74 |
1376438400000 | 151.57 |
1376524800000 | 149.61 |
1376611200000 | 149.82 |
1376870400000 | 149.62 |
1376956800000 | 149.76 |
1377043200000 | 148.76 |
1377129600000 | 149.81 |
1377216000000 | 150.34 |
1377475200000 | 150.26 |
1377561600000 | 148.04 |
1377648000000 | 147.62 |
1377734400000 | 147.7 |
1377820800000 | 146.68 |
1378080000000 | 147.78 |
1378166400000 | 148.17 |
1378252800000 | 149.3 |
1378339200000 | 149.37 |
1378425600000 | 149.69 |
1378684800000 | 150.85 |
1378771200000 | 152.38 |
1378857600000 | 153.15 |
1378944000000 | 153 |
1379030400000 | 153.19 |
1379289600000 | 155.02 |
1379376000000 | 155.15 |
1379462400000 | 156.28 |
1379548800000 | 157.54 |
1379635200000 | 156.69 |
1379894400000 | 156.04 |
1379980800000 | 155.96 |
1380067200000 | 155.44 |
1380153600000 | 155.63 |
1380240000000 | 155.44 |
1380499200000 | 154.56 |
1380585600000 | 155.48 |
1380672000000 | 155 |
1380758400000 | 154.09 |
1380844800000 | 154.37 |
1381104000000 | 153.27 |
1381190400000 | 151.81 |
1381276800000 | 151.02 |
1381363200000 | 153.9 |
1381449600000 | 154.99 |
1381708800000 | 155.34 |
1381795200000 | 154.69 |
1381881600000 | 155.77 |
1381968000000 | 156.8 |
1382054400000 | 157.88 |
1382313600000 | 158.36 |
1382400000000 | 159.54 |
1382486400000 | 158.95 |
1382572800000 | 159.48 |
1382659200000 | 159.81 |
1382918400000 | 160.18 |
1383004800000 | 160.73 |
1383091200000 | 160.31 |
1383177600000 | 159.53 |
1383264000000 | 159.11 |
1383523200000 | 159.62 |
1383609600000 | 159.22 |
1383696000000 | 160.19 |
1383782400000 | 158.69 |
1383868800000 | 159.4 |
1384128000000 | 159.97 |
1384214400000 | 159.81 |
1384300800000 | 160.09 |
1384387200000 | 161.25 |
1384473600000 | 162.14 |
1384732800000 | 162.55 |
1384819200000 | 162.07 |
1384905600000 | 161.51 |
1384992000000 | 161.85 |
1385078400000 | 162.74 |
1385337600000 | 162.95 |
1385424000000 | 162.86 |
1385510400000 | 163.57 |
1385596800000 | 163.84 |
1385683200000 | 163.9 |
1385942400000 | 163.26 |
1386028800000 | 162.09 |
1386115200000 | 161.15 |
1386201600000 | 160.94 |
1386288000000 | 162.57 |
1386547200000 | 162.79 |
1386633600000 | 162.25 |
1386720000000 | 160.82 |
1386806400000 | 159.4 |
1386892800000 | 159.54 |
1387152000000 | 160.98 |
1387238400000 | 160.26 |
1387324800000 | 162.65 |
1387411200000 | 163.58 |
1387497600000 | 164.48 |
1387756800000 | 165.66 |
1387843200000 | 165.93 |
1387929600000 | 165.93 |
1388016000000 | 166.63 |
1388102400000 | 167.65 |
1388361600000 | 168.07 |
1388448000000 | 168.49 |
1388620800000 | 166.62 |
1388707200000 | 166.86 |
1388966400000 | 166.07 |
1389052800000 | 166.66 |
1389139200000 | 166.56 |
1389225600000 | 166.3 |
1389312000000 | 167.28 |
1389571200000 | 166.18 |
1389657600000 | 167.26 |
1389744000000 | 167.75 |
1389830400000 | 167.44 |
1389916800000 | 167.27 |
1390176000000 | 167.4 |
1390262400000 | 167.49 |
1390348800000 | 167.63 |
1390435200000 | 166.62 |
1390521600000 | 163.29 |
1390780800000 | 161.94 |
1390867200000 | 162.57 |
1390953600000 | 161.35 |
1391040000000 | 162.05 |
1391126400000 | 160.92 |
1391385600000 | 158.33 |
1391472000000 | 158.37 |
1391558400000 | 158.47 |
1391644800000 | 160.98 |
1391731200000 | 162.59 |
1391990400000 | 163.01 |
1392076800000 | 164.91 |
1392163200000 | 165.05 |
1392249600000 | 165.99 |
1392336000000 | 166.94 |
1392595200000 | 167.25 |
1392681600000 | 167.47 |
1392768000000 | 167.14 |
1392854400000 | 167.69 |
1392940800000 | 168.05 |
1393200000000 | 169.21 |
1393286400000 | 169.42 |
1393372800000 | 169.12 |
1393459200000 | 169.43 |
1393545600000 | 170.53 |
1393804800000 | 168.18 |
1393891200000 | 170.74 |
1393977600000 | 170.58 |
1394064000000 | 171.29 |
1394150400000 | 170.6 |
1394409600000 | 170.25 |
1394496000000 | 169.85 |
1394582400000 | 169.4 |
1394668800000 | 167.7 |
1394755200000 | 166.98 |
1395014400000 | 168.84 |
1395100800000 | 169.89 |
1395187200000 | 169.37 |
1395273600000 | 169.11 |
1395360000000 | 168.6 |
1395619200000 | 167.66 |
1395705600000 | 168.9 |
1395792000000 | 169.02 |
1395878400000 | 168.84 |
1395964800000 | 169.64 |
1396224000000 | 170.84 |
1396310400000 | 171.7 |
1396396800000 | 171.9 |
1396483200000 | 171.54 |
1396569600000 | 170.46 |
1396828800000 | 168.95 |
1396915200000 | 169.51 |
1397001600000 | 171.1 |
1397088000000 | 168.91 |
1397174400000 | 167.12 |
1397433600000 | 168.05 |
1397520000000 | 168.21 |
1397606400000 | 169.65 |
1397692800000 | 169.98 |
1397779200000 | 169.99 |
1398038400000 | 170.28 |
1398124800000 | 171.58 |
1398211200000 | 170.94 |
1398297600000 | 171.11 |
1398384000000 | 169.95 |
1398643200000 | 170.73 |
1398729600000 | 171.53 |
1398816000000 | 172.26 |
1398902400000 | 172.4 |
1398988800000 | 172.09 |
1399248000000 | 172.15 |
1399334400000 | 171.43 |
1399420800000 | 171.79 |
1399507200000 | 172.07 |
1399593600000 | 171.94 |
1399852800000 | 173.48 |
1399939200000 | 173.69 |
1400025600000 | 173.32 |
1400112000000 | 172.22 |
1400198400000 | 172.78 |
1400457600000 | 172.86 |
1400544000000 | 171.84 |
1400630400000 | 172.91 |
1400716800000 | 173.28 |
1400803200000 | 173.68 |
1401062400000 | 174.03 |
1401148800000 | 174.55 |
1401235200000 | 174.12 |
1401321600000 | 175 |
1401408000000 | 175.46 |
1401667200000 | 175.71 |
1401753600000 | 175.44 |
1401840000000 | 175.58 |
1401926400000 | 176.06 |
1402012800000 | 176.96 |
1402272000000 | 177.09 |
1402358400000 | 176.93 |
1402444800000 | 176.37 |
1402531200000 | 175.76 |
1402617600000 | 175.96 |
1402876800000 | 176.14 |
1402963200000 | 176.45 |
1403049600000 | 177.26 |
1403136000000 | 178.03 |
1403222400000 | 177.96 |
1403481600000 | 177.55 |
1403568000000 | 176.7 |
1403654400000 | 176.64 |
1403740800000 | 176.46 |
1403827200000 | 177.17 |
1404086400000 | 177.36 |
1404172800000 | 178.39 |
1404259200000 | 178.72 |
1404345600000 | 179.81 |
1404432000000 | 179.77 |
1404691200000 | 178.87 |
1404777600000 | 177.73 |
1404864000000 | 178.27 |
1404950400000 | 177.01 |
1405036800000 | 177.28 |
1405296000000 | 178.46 |
1405382400000 | 177.65 |
1405468800000 | 179.03 |
1405555200000 | 177.56 |
1405641600000 | 178.41 |
1405900800000 | 177.91 |
1405987200000 | 179.02 |
1406073600000 | 179.36 |
1406160000000 | 179.32 |
1406246400000 | 178.21 |
1406505600000 | 178.2 |
1406592000000 | 177.59 |
1406678400000 | 177.28 |
1406764800000 | 174.55 |
1406851200000 | 173.6 |
1407110400000 | 173.95 |
1407196800000 | 173.26 |
1407283200000 | 172.78 |
1407369600000 | 171.5 |
1407456000000 | 172.26 |
1407715200000 | 173.52 |
1407801600000 | 173.13 |
1407888000000 | 174.17 |
1407974400000 | 174.88 |
1408060800000 | 174.62 |
1408320000000 | 176.17 |
1408406400000 | 177.15 |
1408492800000 | 177.43 |
1408579200000 | 178.08 |
1408665600000 | 177.54 |
1408924800000 | 178.39 |
1409011200000 | 178.89 |
1409097600000 | 179.06 |
1409184000000 | 178.57 |
1409270400000 | 178.87 |
1409529600000 | 178.91 |
1409616000000 | 178.75 |
1409702400000 | 179.45 |
1409788800000 | 179.24 |
1409875200000 | 179.15 |
1410134400000 | 178.59 |
1410220800000 | 177.72 |
1410307200000 | 177.9 |
1410393600000 | 177.99 |
1410480000000 | 177.42 |
1410739200000 | 177.44 |
1410825600000 | 178.01 |
1410912000000 | 178.29 |
1410998400000 | 179.31 |
1411084800000 | 178.58 |
1411344000000 | 177.48 |
1411430400000 | 176.23 |
1411516800000 | 177.44 |
1411603200000 | 174.87 |
1411689600000 | 175.43 |
1411948800000 | 175.01 |
1412035200000 | 174.74 |
1412121600000 | 172.76 |
1412208000000 | 171.89 |
1412294400000 | 172.98 |
1412553600000 | 173.12 |
1412640000000 | 171.1 |
1412726400000 | 172.59 |
1412812800000 | 170.97 |
1412899200000 | 168.02 |
1413158400000 | 166.57 |
1413244800000 | 166.77 |
1413331200000 | 164.87 |
1413417600000 | 164.96 |
1413504000000 | 167.78 |
1413763200000 | 168.2 |
1413849600000 | 170.95 |
1413936000000 | 170.13 |
1414022400000 | 171.6 |
1414108800000 | 172.42 |
1414368000000 | 172.53 |
1414454400000 | 174.5 |
1414540800000 | 174.86 |
1414627200000 | 175.37 |
1414713600000 | 177.04 |
1414972800000 | 176.15 |
1415059200000 | 176.03 |
1415145600000 | 177.13 |
1415232000000 | 177.42 |
1415318400000 | 177.02 |
1415577600000 | 178.25 |
1415664000000 | 178.59 |
1415750400000 | 178.53 |
1415836800000 | 178.84 |
1415923200000 | 178.74 |
1416182400000 | 178.96 |
1416268800000 | 180.18 |
1416355200000 | 179.93 |
1416441600000 | 180.22 |
1416528000000 | 181.3 |
1416787200000 | 181.91 |
1416873600000 | 182.07 |
1416960000000 | 182.85 |
1417046400000 | 182.88 |
1417132800000 | 183.14 |
1417392000000 | 182.23 |
1417478400000 | 182.98 |
1417564800000 | 183.45 |
1417651200000 | 182.88 |
1417737600000 | 183.15 |
1417996800000 | 181.88 |
1418083200000 | 181.29 |
1418169600000 | 179.22 |
1418256000000 | 179.9 |
1418342400000 | 177.1 |
1418601600000 | 175.19 |
1418688000000 | 175.69 |
1418774400000 | 177.07 |
1418860800000 | 181.43 |
1418947200000 | 181.61 |
1419206400000 | 182.85 |
1419292800000 | 182.79 |
1419379200000 | 182.88 |
1419465600000 | 182.88 |
1419552000000 | 183.08 |
1419811200000 | 183.26 |
1419897600000 | 182.03 |
1419984000000 | 181.05 |
1420156800000 | 179.97 |
1420416000000 | 176.53 |
1420502400000 | 174.71 |
1420588800000 | 175.94 |
1420675200000 | 179.42 |
1420761600000 | 178.23 |
1421020800000 | 178.02 |
1421107200000 | 178.46 |
1421193600000 | 177.08 |
1421280000000 | 176.94 |
1421366400000 | 178.47 |
1421625600000 | 179.32 |
1421712000000 | 179.53 |
1421798400000 | 180.33 |
1421884800000 | 181.88 |
1421971200000 | 181.37 |
1422230400000 | 181.87 |
1422316800000 | 180.94 |
1422403200000 | 179.36 |
1422489600000 | 179.8 |
1422576000000 | 177.27 |
1422835200000 | 178.95 |
1422921600000 | 181.18 |
1423008000000 | 181.23 |
1423094400000 | 182.64 |
1423180800000 | 181.57 |
1423440000000 | 180.44 |
1423526400000 | 182.12 |
1423612800000 | 181.76 |
1423699200000 | 183.85 |
1423785600000 | 184.56 |
1424044800000 | 184.32 |
1424131200000 | 184.62 |
1424217600000 | 185.09 |
1424304000000 | 185.61 |
1424390400000 | 186.67 |
1424649600000 | 187.09 |
1424736000000 | 187.66 |
1424822400000 | 188.06 |
1424908800000 | 187.71 |
1424995200000 | 187.66 |
1425254400000 | 188.42 |
1425340800000 | 186.95 |
1425427200000 | 186.39 |
1425513600000 | 186.92 |
1425600000000 | 184.45 |
1425859200000 | 184.7 |
1425945600000 | 181.41 |
1426032000000 | 181.02 |
1426118400000 | 182.67 |
1426204800000 | 181.61 |
1426464000000 | 184.4 |
1426550400000 | 183.58 |
1426636800000 | 185.2 |
1426723200000 | 185.17 |
1426809600000 | 187.88 |
1427068800000 | 187.74 |
1427155200000 | 187.22 |
1427241600000 | 184.73 |
1427328000000 | 183.57 |
1427414400000 | 184.41 |
1427673600000 | 185.73 |
1427760000000 | 184.06 |
1427846400000 | 183.67 |
1427932800000 | 184.73 |
1428019200000 | 184.79 |
1428278400000 | 186.23 |
1428364800000 | 186.35 |
1428451200000 | 186.9 |
1428537600000 | 187.4 |
1428624000000 | 188.83 |
1428883200000 | 187.75 |
1428969600000 | 188.3 |
1429056000000 | 188.54 |
1429142400000 | 188.78 |
1429228800000 | 186.79 |
1429488000000 | 188.3 |
1429574400000 | 188.85 |
1429660800000 | 189.23 |
1429747200000 | 189.21 |
1429833600000 | 189.27 |
1430092800000 | 189.57 |
1430179200000 | 189.39 |
1430265600000 | 188.2 |
1430352000000 | 187.02 |
1430438400000 | 188.39 |
1430697600000 | 189.04 |
1430784000000 | 186.93 |
1430870400000 | 187.14 |
1430956800000 | 186.9 |
1431043200000 | 189.91 |
1431302400000 | 189.17 |
1431388800000 | 188.47 |
1431475200000 | 188.94 |
1431561600000 | 190.75 |
1431648000000 | 191.4 |
1431907200000 | 191.42 |
1431993600000 | 191.07 |
1432080000000 | 190.93 |
1432166400000 | 191.46 |
1432252800000 | 190.35 |
1432512000000 | 190.36 |
1432598400000 | 187.94 |
1432684800000 | 189.64 |
1432771200000 | 189.39 |
1432857600000 | 187.63 |
1433116800000 | 187.51 |
1433203200000 | 187.74 |
1433289600000 | 188.9 |
1433376000000 | 187.3 |
1433462400000 | 185.45 |
1433721600000 | 184.51 |
1433808000000 | 184.45 |
1433894400000 | 187.27 |
1433980800000 | 187.76 |
1434067200000 | 186.48 |
1434326400000 | 184.99 |
1434412800000 | 186.03 |
1434499200000 | 186.03 |
1434585600000 | 188.25 |
1434672000000 | 187.28 |
1434931200000 | 189.63 |
1435017600000 | 189.19 |
1435104000000 | 187.84 |
1435190400000 | 187.58 |
1435276800000 | 187.1 |
1435536000000 | 182.9 |
1435622400000 | 182.42 |
1435708800000 | 183.98 |
1435795200000 | 183.39 |
1435881600000 | 183.04 |
1436140800000 | 181.74 |
1436227200000 | 180.93 |
1436313600000 | 179.45 |
1436400000000 | 180.72 |
1436486400000 | 183.95 |
1436745600000 | 185.39 |
1436832000000 | 186.18 |
1436918400000 | 186.14 |
1437004800000 | 187.19 |
1437091200000 | 186.65 |
1437350400000 | 186.93 |
1437436800000 | 185.99 |
1437523200000 | 185.22 |
1437609600000 | 184.66 |
1437696000000 | 182.31 |
1437955200000 | 181.37 |
1438041600000 | 183.33 |
1438128000000 | 184.79 |
1438214400000 | 184.61 |
1438300800000 | 185.64 |
1438560000000 | 185.5 |
1438646400000 | 185.38 |
1438732800000 | 186.26 |
1438819200000 | 184.51 |
1438905600000 | 184.07 |
1439164800000 | 186.09 |
1439251200000 | 183.99 |
1439337600000 | 182.91 |
1439424000000 | 182.98 |
1439510400000 | 183.37 |
1439769600000 | 183.93 |
1439856000000 | 183.82 |
1439942400000 | 182 |
1440028800000 | 178.96 |
1440115200000 | 174.43 |
1440374400000 | 168.71 |
1440460800000 | 168.63 |
1440547200000 | 171.63 |
1440633600000 | 174.51 |
1440720000000 | 174.8 |
1440979200000 | 173.43 |
1441065600000 | 169.36 |
1441152000000 | 171.25 |
1441238400000 | 172.32 |
1441324800000 | 169.34 |
1441584000000 | 169.74 |
1441670400000 | 173.37 |
1441756800000 | 172.67 |
1441843200000 | 172.78 |
1441929600000 | 172.99 |
1442188800000 | 172.21 |
1442275200000 | 173.77 |
1442361600000 | 176.31 |
1442448000000 | 176.01 |
1442534400000 | 173.67 |
1442793600000 | 173.79 |
1442880000000 | 170.51 |
1442966400000 | 170.4 |
1443052800000 | 169.44 |
1443139200000 | 170.52 |
1443398400000 | 167.53 |
1443484800000 | 167.45 |
1443571200000 | 170.73 |
1443657600000 | 170.81 |
1443744000000 | 172.67 |
1444003200000 | 175.94 |
1444089600000 | 175.88 |
1444176000000 | 176.77 |
1444262400000 | 178.35 |
1444348800000 | 179.34 |
1444608000000 | 179.74 |
1444694400000 | 178.38 |
1444780800000 | 177.5 |
1444867200000 | 179.4 |
1444953600000 | 180.1 |
1445212800000 | 180.25 |
1445299200000 | 180.2 |
1445385600000 | 179.79 |
1445472000000 | 181.97 |
1445558400000 | 183.24 |
1445817600000 | 183.05 |
1445904000000 | 182.57 |
1445990400000 | 184.22 |
1446076800000 | 183.42 |
1446163200000 | 182.95 |
1446422400000 | 183.82 |
1446508800000 | 183.67 |
1446595200000 | 182.9 |
1446681600000 | 182.61 |
1446768000000 | 181.64 |
1447027200000 | 180.13 |
1447113600000 | 180 |
1447200000000 | 180.18 |
1447286400000 | 178.22 |
1447372800000 | 175.76 |
1447632000000 | 177.29 |
1447718400000 | 178.54 |
1447804800000 | 179.66 |
1447891200000 | 180.44 |
1447977600000 | 181.37 |
1448236800000 | 180.92 |
1448323200000 | 180.07 |
1448409600000 | 181.16 |
1448496000000 | 181.68 |
1448582400000 | 181.46 |
1448841600000 | 181.06 |
1448928000000 | 182.27 |
1449014400000 | 181.38 |
1449100800000 | 179.16 |
1449187200000 | 181.69 |
1449446400000 | 181.38 |
1449532800000 | 179.57 |
1449619200000 | 178.68 |
1449705600000 | 178.54 |
1449792000000 | 175.83 |
1450051200000 | 175.68 |
1450137600000 | 177.47 |
1450224000000 | 179.48 |
1450310400000 | 177.54 |
1450396800000 | 175.33 |
1450656000000 | 176.11 |
1450742400000 | 177.35 |
1450828800000 | 179.37 |
1450915200000 | 179.74 |
1451001600000 | 179.73 |
1451260800000 | 179.39 |
1451347200000 | 181.33 |
1451433600000 | 180.35 |
1451520000000 | 178.55 |
1451865600000 | 174.83 |
1451952000000 | 174.76 |
1452038400000 | 172.9 |
1452124800000 | 169.75 |
1452211200000 | 168.09 |
1452470400000 | 167.86 |
1452556800000 | 169.73 |
1452643200000 | 167.18 |
1452729600000 | 167.69 |
1452816000000 | 164.65 |
1453075200000 | 164.21 |
1453161600000 | 165.33 |
1453248000000 | 163.07 |
1453334400000 | 164.18 |
1453420800000 | 167.29 |
1453680000000 | 165.75 |
1453766400000 | 167.33 |
1453852800000 | 166.88 |
1453939200000 | 166.07 |
1454025600000 | 169.55 |
1454284800000 | 170.3 |
1454371200000 | 167.28 |
1454457600000 | 167.82 |
1454544000000 | 168.7 |
1454630400000 | 165.59 |
1454889600000 | 162.05 |
1454976000000 | 162.45 |
1455062400000 | 162.93 |
1455148800000 | 160.83 |
1455235200000 | 163.32 |
1455494400000 | 164.81 |
1455580800000 | 166.6 |
1455667200000 | 169.89 |
1455753600000 | 169.84 |
1455840000000 | 169.77 |
1456099200000 | 171.76 |
1456185600000 | 170.09 |
1456272000000 | 169.33 |
1456358400000 | 171.76 |
1456444800000 | 171.85 |
1456704000000 | 170.76 |
1456790400000 | 174.09 |
1456876800000 | 174.04 |
1456963200000 | 174.67 |
1457049600000 | 175.6 |
1457308800000 | 175.84 |
1457395200000 | 174.93 |
1457481600000 | 175.37 |
1457568000000 | 175.03 |
1457654400000 | 178.23 |
1457913600000 | 178.43 |
1458000000000 | 177.44 |
1458086400000 | 177.89 |
1458172800000 | 180.1 |
1458259200000 | 180.97 |
1458518400000 | 180.77 |
1458604800000 | 180.51 |
1458691200000 | 179.65 |
1458777600000 | 178.78 |
1458864000000 | 178.78 |
1459123200000 | 179.27 |
1459209600000 | 180.46 |
1459296000000 | 182.99 |
1459382400000 | 182.48 |
1459468800000 | 182.12 |
1459728000000 | 182.39 |
1459814400000 | 180.1 |
1459900800000 | 181.59 |
1459987200000 | 179.86 |
1460073600000 | 180.67 |
1460332800000 | 180.75 |
1460419200000 | 181.74 |
1460505600000 | 183.78 |
1460592000000 | 183.72 |
1460678400000 | 183.64 |
1460937600000 | 184.79 |
1461024000000 | 186.29 |
1461110400000 | 186.53 |
1461196800000 | 185.83 |
1461283200000 | 185.68 |
1461542400000 | 185.4 |
1461628800000 | 185.66 |
1461715200000 | 186.01 |
1461801600000 | 185.44 |
1461888000000 | 184.08 |
1462147200000 | 185.22 |
1462233600000 | 183.49 |
1462320000000 | 182.03 |
1462406400000 | 181.74 |
1462492800000 | 181.92 |
1462752000000 | 182.68 |
1462838400000 | 184.42 |
1462924800000 | 182.86 |
1463011200000 | 182.33 |
1463097600000 | 181.19 |
1463356800000 | 182.66 |
1463443200000 | 181.46 |
1463529600000 | 181.66 |
1463616000000 | 180.14 |
1463702400000 | 181.7 |
1463961600000 | 181.06 |
1464048000000 | 183.81 |
1464134400000 | 184.86 |
1464220800000 | 185.41 |
1464307200000 | 185.77 |
1464566400000 | 185.93 |
1464652800000 | 185.51 |
1464739200000 | 185.5 |
1464825600000 | 185.94 |
1464912000000 | 186.37 |
1465171200000 | 187.03 |
1465257600000 | 187.48 |
1465344000000 | 188.02 |
1465430400000 | 186.8 |
1465516800000 | 184.14 |
1465776000000 | 182 |
1465862400000 | 180.13 |
1465948800000 | 180.55 |
1466035200000 | 180.08 |
1466121600000 | 180.92 |
1466380800000 | 184.56 |
1466467200000 | 184.67 |
1466553600000 | 184.83 |
1466640000000 | 187.58 |
1466726400000 | 177.86 |
1466985600000 | 172.75 |
1467072000000 | 176.28 |
1467158400000 | 180.38 |
1467244800000 | 182.25 |
1467331200000 | 183.23 |
1467590400000 | 182.96 |
1467676800000 | 181.21 |
1467763200000 | 180.77 |
1467849600000 | 181.45 |
1467936000000 | 183.96 |
1468195200000 | 185.35 |
1468281600000 | 186.94 |
1468368000000 | 187.3 |
1468454400000 | 188.26 |
1468540800000 | 187.83 |
1468800000000 | 188.32 |
1468886400000 | 187.6 |
1468972800000 | 189.18 |
1469059200000 | 188.83 |
1469145600000 | 189.55 |
1469404800000 | 189.76 |
1469491200000 | 190.23 |
1469577600000 | 190.36 |
1469664000000 | 191.01 |
1469750400000 | 192.09 |
1470009600000 | 191.99 |
1470096000000 | 190.75 |
1470182400000 | 190.51 |
1470268800000 | 190.74 |
1470355200000 | 191.73 |
1470614400000 | 191.42 |
1470700800000 | 192.31 |
1470787200000 | 192.36 |
1470873600000 | 193.81 |
1470960000000 | 193.69 |
1471219200000 | 194.3 |
1471305600000 | 193.56 |
1471392000000 | 192.98 |
1471478400000 | 193.74 |
1471564800000 | 193.55 |
1471824000000 | 193.78 |
1471910400000 | 194.75 |
1471996800000 | 193.69 |
1472083200000 | 193.13 |
1472169600000 | 193.25 |
1472428800000 | 192.8 |
1472515200000 | 192.75 |
1472601600000 | 191.94 |
1472688000000 | 192.51 |
1472774400000 | 193.84 |
1473033600000 | 193.85 |
1473120000000 | 194.24 |
1473206400000 | 194.43 |
1473292800000 | 193.53 |
1473379200000 | 189.2 |
1473638400000 | 190.5 |
1473724800000 | 188.4 |
1473811200000 | 188.27 |
1473897600000 | 189.78 |
1473984000000 | 188.58 |
1474243200000 | 189.45 |
1474329600000 | 189.66 |
1474416000000 | 191.21 |
1474502400000 | 193.71 |
1474588800000 | 192.37 |
1474848000000 | 190.61 |
1474934400000 | 191.28 |
1475020800000 | 191.78 |
1475107200000 | 191.21 |
1475193600000 | 192.29 |
1475452800000 | 191.78 |
1475539200000 | 191.3 |
1475625600000 | 191.53 |
1475712000000 | 190.99 |
1475798400000 | 189.86 |
1476057600000 | 190.45 |
1476144000000 | 188 |
1476230400000 | 187.35 |
1476316800000 | 186.78 |
1476403200000 | 187.35 |
1476662400000 | 186.46 |
1476748800000 | 188.19 |
1476835200000 | 188.32 |
1476921600000 | 187.84 |
1477008000000 | 187.59 |
1477267200000 | 188.12 |
1477353600000 | 186.81 |
1477440000000 | 186.62 |
1477526400000 | 186.27 |
1477612800000 | 185.4 |
1477872000000 | 185.31 |
1477958400000 | 184.23 |
1478044800000 | 183.6 |
1478131200000 | 182.88 |
1478217600000 | 182.52 |
1478476800000 | 185.96 |
1478563200000 | 186.55 |
1478649600000 | 187.79 |
1478736000000 | 187.72 |
1478822400000 | 187.72 |
1479081600000 | 186.75 |
1479168000000 | 187.58 |
1479254400000 | 187.43 |
1479340800000 | 188.76 |
1479427200000 | 187.85 |
1479686400000 | 188.87 |
1479772800000 | 189.39 |
1479859200000 | 188.96 |
1479945600000 | 189.38 |
1480032000000 | 190.42 |
1480291200000 | 189.23 |
1480377600000 | 190.2 |
1480464000000 | 189.13 |
1480550400000 | 187.86 |
1480636800000 | 188.17 |
1480896000000 | 189.24 |
1480982400000 | 189.95 |
1481068800000 | 192.52 |
1481155200000 | 192.52 |
1481241600000 | 193.27 |
1481500800000 | 193.07 |
1481587200000 | 194.81 |
1481673600000 | 193.81 |
1481760000000 | 193.25 |
1481846400000 | 192.81 |
1482105600000 | 193.17 |
1482192000000 | 193.69 |
1482278400000 | 193.4 |
1482364800000 | 193.27 |
1482451200000 | 193.67 |
1482710400000 | 193.67 |
1482796800000 | 194.11 |
1482883200000 | 192.8 |
1482969600000 | 193.33 |
1483056000000 | 193.03 |
1483315200000 | 193.34 |
1483401600000 | 193.45 |
1483488000000 | 194.91 |
1483574400000 | 195.48 |
1483660800000 | 196.02 |
1483920000000 | 195.77 |
1484006400000 | 196.16 |
1484092800000 | 195.61 |
1484179200000 | 196.11 |
1484265600000 | 196.75 |
1484524800000 | 196.18 |
1484611200000 | 196.05 |
1484697600000 | 196.29 |
1484784000000 | 195.77 |
1484870400000 | 196.05 |
1485129600000 | 195.45 |
1485216000000 | 196.6 |
1485302400000 | 198.18 |
1485388800000 | 197.41 |
1485475200000 | 197.69 |
1485734400000 | 196.71 |
1485820800000 | 196.63 |
1485907200000 | 196.64 |
1485993600000 | 196.65 |
1486080000000 | 198.01 |
1486339200000 | 196.9 |
1486425600000 | 197.12 |
1486512000000 | 197.81 |
1486598400000 | 198.66 |
1486684800000 | 199.1 |
1486944000000 | 200.14 |
1487030400000 | 200.53 |
1487116800000 | 201.92 |
1487203200000 | 202.23 |
1487289600000 | 202.27 |
1487548800000 | 202.3 |
1487635200000 | 202.89 |
1487721600000 | 203.06 |
1487808000000 | 203.21 |
1487894400000 | 203.14 |
1488153600000 | 203.59 |
1488240000000 | 203.2 |
1488326400000 | 205.19 |
1488412800000 | 204.39 |
1488499200000 | 204.41 |
1488758400000 | 204.08 |
1488844800000 | 203.6 |
1488931200000 | 203.67 |
1489017600000 | 203.99 |
1489104000000 | 205.04 |
1489363200000 | 205.43 |
1489449600000 | 204.79 |
1489536000000 | 206.06 |
1489622400000 | 207.07 |
1489708800000 | 206.98 |
1489968000000 | 206.78 |
1490054400000 | 205.25 |
1490140800000 | 205.31 |
1490227200000 | 205.62 |
1490313600000 | 205.62 |
1490572800000 | 205.91 |
1490659200000 | 206.91 |
1490745600000 | 206.1 |
1490832000000 | 206.65 |
1490918400000 | 206.48 |
1491177600000 | 205.63 |
1491264000000 | 205.73 |
1491350400000 | 205.12 |
1491436800000 | 205.46 |
1491523200000 | 205.41 |
1491782400000 | 205.42 |
1491868800000 | 205.45 |
1491955200000 | 204.96 |
1492041600000 | 204.17 |
1492128000000 | 204.16 |
1492387200000 | 205.65 |
1492473600000 | 205 |
1492560000000 | 205.23 |
1492646400000 | 207.16 |
1492732800000 | 206.55 |
1492992000000 | 210.22 |
1493078400000 | 211.44 |
1493164800000 | 211.35 |
1493251200000 | 211.78 |
1493337600000 | 211.45 |
1493596800000 | 211.44 |
1493683200000 | 212.38 |
1493769600000 | 212.15 |
1493856000000 | 213.07 |
1493942400000 | 214.02 |
1494201600000 | 213.1 |
1494288000000 | 213.38 |
1494374400000 | 213.61 |
1494460800000 | 212.87 |
1494547200000 | 213.44 |
1494806400000 | 214.66 |
1494892800000 | 215.15 |
1494979200000 | 212.27 |
1495065600000 | 212.03 |
1495152000000 | 213.6 |
1495411200000 | 214.92 |
1495497600000 | 215.14 |
1495584000000 | 215.44 |
1495670400000 | 216.79 |
1495756800000 | 216.47 |
1496016000000 | 216.46 |
1496102400000 | 216.42 |
1496188800000 | 216.99 |
1496275200000 | 218.44 |
1496361600000 | 219.66 |
1496620800000 | 219.23 |
1496707200000 | 218.11 |
1496793600000 | 218.54 |
1496880000000 | 218.4 |
1496966400000 | 218.06 |
1497225600000 | 217.2 |
1497312000000 | 218.61 |
1497398400000 | 219.19 |
1497484800000 | 217.49 |
1497571200000 | 218.51 |
1497830400000 | 220.68 |
1497916800000 | 219.06 |
1498003200000 | 219.57 |
1498089600000 | 219.9 |
1498176000000 | 220.29 |
1498435200000 | 220.45 |
1498521600000 | 218.9 |
1498608000000 | 220.62 |
1498694400000 | 218.34 |
1498780800000 | 218.91 |
1499040000000 | 219.09 |
1499126400000 | 218.71 |
1499212800000 | 219.57 |
1499299200000 | 218.44 |
1499385600000 | 219.25 |
1499644800000 | 219.61 |
1499731200000 | 219.13 |
1499817600000 | 221.42 |
1499904000000 | 221.68 |
1499990400000 | 223.04 |
1500249600000 | 223.16 |
1500336000000 | 223.1 |
1500422400000 | 223.89 |
1500508800000 | 224.4 |
1500595200000 | 223.53 |
1500854400000 | 222.54 |
1500940800000 | 223.34 |
1501027200000 | 223.55 |
1501113600000 | 223.2 |
1501200000000 | 223.08 |
1501459200000 | 223.39 |
1501545600000 | 224.6 |
1501632000000 | 224.72 |
1501718400000 | 225.16 |
1501804800000 | 225.24 |
1502064000000 | 225.81 |
1502150400000 | 225.11 |
1502236800000 | 225.1 |
1502323200000 | 222.09 |
1502409600000 | 221.91 |
1502668800000 | 224.28 |
1502755200000 | 223.68 |
1502841600000 | 224.68 |
1502928000000 | 222.18 |
1503014400000 | 221.27 |
1503273600000 | 221.86 |
1503360000000 | 223.61 |
1503446400000 | 222.58 |
1503532800000 | 222.56 |
1503619200000 | 223.3 |
1503878400000 | 223.78 |
1503964800000 | 223.4 |
1504051200000 | 223.82 |
1504137600000 | 225.57 |
1504224000000 | 226.43 |
1504483200000 | 226.28 |
1504569600000 | 225.52 |
1504656000000 | 226.34 |
1504742400000 | 227.95 |
1504828800000 | 228.17 |
1505088000000 | 230.79 |
1505174400000 | 231.51 |
1505260800000 | 230.94 |
1505347200000 | 230.71 |
1505433600000 | 231.35 |
1505692800000 | 231.87 |
1505779200000 | 232 |
1505865600000 | 232.26 |
1505952000000 | 231.39 |
1506038400000 | 232.15 |
1506297600000 | 231.24 |
1506384000000 | 230.39 |
1506470400000 | 230.75 |
1506556800000 | 231.6 |
1506643200000 | 232.84 |
1506902400000 | 233.59 |
1506988800000 | 234.24 |
1507075200000 | 234.72 |
1507161600000 | 234.67 |
1507248000000 | 234.53 |
1507507200000 | 234.74 |
1507593600000 | 235.69 |
1507680000000 | 236.02 |
1507766400000 | 236.2 |
1507852800000 | 236.55 |
1508112000000 | 236.17 |
1508198400000 | 236.13 |
1508284800000 | 236.9 |
1508371200000 | 237.54 |
1508457600000 | 237.64 |
1508716800000 | 237.3 |
1508803200000 | 237.15 |
1508889600000 | 236.66 |
1508976000000 | 237.36 |
1509062400000 | 237.66 |
1509321600000 | 237.36 |
1509408000000 | 238.21 |
1509494400000 | 238.73 |
1509580800000 | 238.46 |
1509667200000 | 238.53 |
1509926400000 | 238.46 |
1510012800000 | 238.29 |
1510099200000 | 238.17 |
1510185600000 | 236.37 |
1510272000000 | 236.73 |
1510531200000 | 236.28 |
1510617600000 | 236.66 |
1510704000000 | 235.6 |
1510790400000 | 237.97 |
1510876800000 | 237.65 |
1511136000000 | 238.2 |
1511222400000 | 239.45 |
1511308800000 | 238.88 |
1511395200000 | 239.16 |
1511481600000 | 240.16 |
1511740800000 | 239.65 |
1511827200000 | 241.26 |
1511913600000 | 240.86 |
1512000000000 | 242.85 |
1512086400000 | 241.33 |
1512345600000 | 241.51 |
1512432000000 | 240.82 |
1512518400000 | 240.46 |
1512604800000 | 241.32 |
1512691200000 | 242.62 |
1512950400000 | 243.25 |
1513036800000 | 243.32 |
1513123200000 | 243.71 |
1513209600000 | 242.86 |
1513296000000 | 243.88 |
1513555200000 | 246.29 |
1513641600000 | 245.67 |
1513728000000 | 245.76 |
1513814400000 | 245.74 |
1513900800000 | 245.38 |
1514160000000 | 245.41 |
1514246400000 | 245.67 |
1514332800000 | 246.19 |
1514419200000 | 246.59 |
1514505600000 | 246.03 |
1514851200000 | 247.19 |
1514937600000 | 249.14 |
1515024000000 | 250.93 |
1515110400000 | 253.19 |
1515369600000 | 253.07 |
1515456000000 | 253.51 |
1515542400000 | 252.78 |
1515628800000 | 253.47 |
1515715200000 | 255.76 |
1515974400000 | 256.64 |
1516060800000 | 256.27 |
1516147200000 | 258.76 |
1516233600000 | 259.21 |
1516320000000 | 261.04 |
1516579200000 | 262.29 |
1516665600000 | 263.65 |
1516752000000 | 263.03 |
1516838400000 | 263.13 |
1516924800000 | 266.55 |
1517184000000 | 265.16 |
1517270400000 | 262.1 |
1517356800000 | 262.1 |
1517443200000 | 261.62 |
1517529600000 | 256.91 |
1517788800000 | 249.09 |
1517875200000 | 248.84 |
1517961600000 | 250.05 |
1518048000000 | 242.56 |
1518134400000 | 244.15 |
1518393600000 | 247.12 |
1518480000000 | 247.51 |
1518566400000 | 251.44 |
1518652800000 | 254.97 |
1518739200000 | 256.02 |
1518998400000 | 255.18 |
1519084800000 | 254.73 |
1519171200000 | 253.94 |
1519257600000 | 253.8 |
1519344000000 | 256.4 |
1519603200000 | 258.94 |
1519689600000 | 256.88 |
1519776000000 | 254.06 |
1519862400000 | 249.8 |
1519948800000 | 250.05 |
1520208000000 | 252.28 |
1520294400000 | 253.61 |
1520380800000 | 253.84 |
1520467200000 | 254.88 |
1520553600000 | 258.08 |
1520812800000 | 258.02 |
1520899200000 | 257.15 |
1520985600000 | 256.29 |
1521072000000 | 256.74 |
1521158400000 | 256.64 |
1521417600000 | 254.23 |
1521504000000 | 254.86 |
1521590400000 | 254.05 |
1521676800000 | 248.33 |
1521763200000 | 244.21 |
1522022400000 | 248.59 |
1522108800000 | 246.42 |
1522195200000 | 245.57 |
1522281600000 | 247.87 |
1522368000000 | 248.01 |
1522627200000 | 244.65 |
1522713600000 | 245.46 |
1522800000000 | 247.06 |
1522886400000 | 248.96 |
1522972800000 | 245.54 |
1523232000000 | 246.71 |
1523318400000 | 250.47 |
1523404800000 | 249.21 |
1523491200000 | 250.91 |
1523577600000 | 250.42 |
1523836800000 | 251.56 |
1523923200000 | 254.11 |
1524009600000 | 254.45 |
1524096000000 | 252.95 |
1524182400000 | 250.91 |
1524441600000 | 250.83 |
1524528000000 | 249.25 |
1524614400000 | 248.88 |
1524700800000 | 251.39 |
1524787200000 | 252.4 |
1525046400000 | 251.09 |
1525132800000 | 251.14 |
1525219200000 | 250.54 |
1525305600000 | 249.93 |
1525392000000 | 252.01 |
1525651200000 | 252.59 |
1525737600000 | 252.67 |
1525824000000 | 253.79 |
1525910400000 | 255.66 |
1525996800000 | 257 |
1526256000000 | 257.51 |
1526342400000 | 255.44 |
1526428800000 | 256.25 |
1526515200000 | 256.92 |
1526601600000 | 256.46 |
1526860800000 | 257.5 |
1526947200000 | 257.49 |
1527033600000 | 257.12 |
1527120000000 | 257.12 |
1527206400000 | 256.96 |
1527465600000 | 256.55 |
1527552000000 | 253.22 |
1527638400000 | 255.54 |
1527724800000 | 254.19 |
1527811200000 | 256.89 |
1528070400000 | 258.52 |
1528156800000 | 258.61 |
1528243200000 | 261.01 |
1528329600000 | 260.14 |
1528416000000 | 260.23 |
1528675200000 | 261.31 |
1528761600000 | 261.59 |
1528848000000 | 261.39 |
1528934400000 | 261.83 |
1529020800000 | 261.25 |
1529280000000 | 259.72 |
1529366400000 | 257.13 |
1529452800000 | 257.24 |
1529539200000 | 255.9 |
1529625600000 | 256.81 |
1529884800000 | 252.82 |
1529971200000 | 252.85 |
1530057600000 | 251.05 |
1530144000000 | 251.06 |
1530230400000 | 253.23 |
1530489600000 | 252.12 |
1530576000000 | 252.43 |
1530662400000 | 251.92 |
1530748800000 | 254.12 |
1530835200000 | 256.69 |
1531094400000 | 258.94 |
1531180800000 | 259.79 |
1531267200000 | 257.6 |
1531353600000 | 260.08 |
1531440000000 | 260.75 |
1531699200000 | 260.55 |
1531785600000 | 261.47 |
1531872000000 | 262.75 |
1531958400000 | 261.79 |
1532044800000 | 262.05 |
1532304000000 | 261.58 |
1532390400000 | 262.49 |
1532476800000 | 263.95 |
1532563200000 | 264.44 |
1532649600000 | 262.75 |
1532908800000 | 261.23 |
1532995200000 | 262.05 |
1533081600000 | 261.27 |
1533168000000 | 261.03 |
1533254400000 | 262.27 |
1533513600000 | 262.05 |
1533600000000 | 263.54 |
1533686400000 | 263.56 |
1533772800000 | 263.41 |
1533859200000 | 260 |
1534118400000 | 259.33 |
1534204800000 | 260.64 |
1534291200000 | 257.44 |
1534377600000 | 259.83 |
1534464000000 | 260.23 |
1534723200000 | 261.74 |
1534809600000 | 262.96 |
1534896000000 | 263.95 |
1534982400000 | 263.92 |
1535068800000 | 265.44 |
1535328000000 | 267.89 |
1535414400000 | 268.56 |
1535500800000 | 269.68 |
1535587200000 | 268.42 |
1535673600000 | 267.89 |
1535932800000 | 267.69 |
1536019200000 | 265.91 |
1536105600000 | 263.9 |
1536192000000 | 263.34 |
1536278400000 | 262.58 |
1536537600000 | 263.88 |
1536624000000 | 263.7 |
1536710400000 | 264.38 |
1536796800000 | 266.06 |
1536883200000 | 267.05 |
1537142400000 | 266.33 |
1537228800000 | 267.42 |
1537315200000 | 267.47 |
1537401600000 | 270 |
1537488000000 | 270.99 |
1537747200000 | 270.11 |
1537833600000 | 270.34 |
1537920000000 | 270.54 |
1538006400000 | 270.33 |
1538092800000 | 269.93 |
1538352000000 | 270.72 |
1538438400000 | 269.47 |
1538524800000 | 269.26 |
1538611200000 | 265.71 |
1538697600000 | 263.68 |
1538956800000 | 261.53 |
1539043200000 | 261 |
1539129600000 | 253.42 |
1539216000000 | 248.39 |
1539302400000 | 251.21 |
1539561600000 | 250 |
1539648000000 | 255.59 |
1539734400000 | 254.49 |
1539820800000 | 250.97 |
1539907200000 | 249.49 |
1540166400000 | 249.11 |
1540252800000 | 246.09 |
1540339200000 | 240.44 |
1540425600000 | 243.05 |
1540512000000 | 240.33 |
1540771200000 | 239.45 |
1540857600000 | 241.63 |
1540944000000 | 245.03 |
1541030400000 | 247.89 |
1541116800000 | 247.81 |
1541376000000 | 247.85 |
1541462400000 | 248.89 |
1541548800000 | 253.4 |
1541635200000 | 253.19 |
1541721600000 | 251 |
1541980800000 | 246.15 |
1542067200000 | 247.18 |
1542153600000 | 245.91 |
1542240000000 | 247.5 |
1542326400000 | 247.48 |
1542585600000 | 243.96 |
1542672000000 | 240.02 |
1542758400000 | 241.45 |
1542844800000 | 241.14 |
1542931200000 | 240.97 |
1543190400000 | 244.09 |
1543276800000 | 244.13 |
1543363200000 | 248.2 |
1543449600000 | 248.37 |
1543536000000 | 249.77 |
1543795200000 | 253.16 |
1543881600000 | 247.13 |
1543968000000 | 245.83 |
1544054400000 | 243.43 |
1544140800000 | 239.55 |
1544400000000 | 238.44 |
1544486400000 | 239.2 |
1544572800000 | 242.35 |
1544659200000 | 242.13 |
1544745600000 | 238.08 |
1545004800000 | 234.28 |
1545091200000 | 233.71 |
1545177600000 | 232.16 |
1545264000000 | 228.22 |
1545350400000 | 224.98 |
1545609600000 | 221.71 |
1545696000000 | 221.06 |
1545782400000 | 227.41 |
1545868800000 | 228.53 |
1545955200000 | 229.77 |
1546214400000 | 231.66 |
1546387200000 | 230.65 |
1546473600000 | 226.16 |
1546560000000 | 232.9 |
1546819200000 | 234.84 |
1546905600000 | 237.11 |
1546992000000 | 239.45 |
1547078400000 | 240.38 |
1547164800000 | 240.47 |
1547424000000 | 239.07 |
1547510400000 | 240.8 |
1547596800000 | 240.79 |
1547683200000 | 241.83 |
1547769600000 | 245.62 |
1548028800000 | 245.5 |
1548115200000 | 243.26 |
1548201600000 | 243.89 |
1548288000000 | 244.91 |
1548374400000 | 246.83 |
1548633600000 | 244.78 |
1548720000000 | 244.6 |
1548806400000 | 247.09 |
1548892800000 | 248.66 |
1548979200000 | 248.43 |
1549238400000 | 250.35 |
1549324800000 | 251.98 |
1549411200000 | 252.33 |
1549497600000 | 249.23 |
1549584000000 | 248.75 |
1549843200000 | 249.28 |
1549929600000 | 252.25 |
1550016000000 | 253.66 |
1550102400000 | 253.55 |
1550188800000 | 255.98 |
1550448000000 | 256.6 |
1550534400000 | 256.75 |
1550620800000 | 257.88 |
1550707200000 | 257.54 |
1550793600000 | 259.37 |
1551052800000 | 259.77 |
1551139200000 | 259.92 |
1551225600000 | 259.58 |
1551312000000 | 258.63 |
1551398400000 | 260.48 |
1551657600000 | 259.32 |
1551744000000 | 259.31 |
1551830400000 | 257.85 |
1551916800000 | 255.54 |
1552003200000 | 254.19 |
1552262400000 | 257.23 |
1552348800000 | 258.32 |
1552435200000 | 260.36 |
1552521600000 | 260.93 |
1552608000000 | 262.9 |
1552867200000 | 263.7 |
1552953600000 | 264.56 |
1553040000000 | 262.41 |
1553126400000 | 263.98 |
1553212800000 | 259.42 |
1553472000000 | 258.77 |
1553558400000 | 260.83 |
1553644800000 | 259.85 |
1553731200000 | 260.43 |
1553817600000 | 262.97 |
1554076800000 | 265.61 |
1554163200000 | 265.57 |
1554249600000 | 267.62 |
1554336000000 | 267.27 |
1554422400000 | 268.12 |
1554681600000 | 268.61 |
1554768000000 | 267.19 |
1554854400000 | 268.0899 |
1554940800000 | 268.15 |
1555027200000 | 268.95 |
1555286400000 | 269.31 |
1555372800000 | 269.25 |
1555459200000 | 268.54 |
1555545600000 | 268.5 |
1555632000000 | 268.56 |
1555891200000 | 268.55 |
1555977600000 | 270.04 |
1556064000000 | 270.39 |
1556150400000 | 269.76 |
1556236800000 | 270.15 |
1556496000000 | 270.15 |
1556582400000 | 271.08 |
1556668800000 | 269.86 |
1556755200000 | 268.64 |
1556841600000 | 270.02 |
1557100800000 | 268.82 |
1557187200000 | 265 |
1557273600000 | 264.97 |
1557360000000 | 263.02 |
1557446400000 | 264.15 |
1557705600000 | 258.81 |
1557792000000 | 261 |
1557878400000 | 262.67 |
1557964800000 | 265.31 |
1558051200000 | 264.46 |
1558310400000 | 262.56 |
1558396800000 | 264.61 |
1558483200000 | 263.95 |
1558569600000 | 260.5299 |
1558656000000 | 261.63 |
1558915200000 | 261.7799 |
1559001600000 | 260.04 |
1559088000000 | 257.48 |
1559174400000 | 258.37 |
1559260800000 | 255.89 |
1559520000000 | 256.11 |
1559606400000 | 260.3 |
1559692800000 | 262.56 |
1559779200000 | 263.44 |
1559865600000 | 267.04 |
1560124800000 | 268.22 |
1560211200000 | 269.05 |
1560297600000 | 268.38 |
1560384000000 | 268.49 |
1560470400000 | 267.13 |
1560729600000 | 267.2799 |
1560816000000 | 270.24 |
1560902400000 | 271.67 |
1560988800000 | 275.24 |
1561075200000 | 274.5299 |
1561334400000 | 274.43 |
1561420800000 | 272.5299 |
1561507200000 | 272 |
1561593600000 | 272.8 |
1561680000000 | 274.32 |
1561939200000 | 276.41 |
1562025600000 | 276.87 |
1562112000000 | 278.87 |
1562198400000 | 279.02 |
1562284800000 | 277.0299 |
1562544000000 | 275.94 |
1562630400000 | 275.46 |
1562716800000 | 276.31 |
1562803200000 | 277.75 |
1562889600000 | 279.23 |
1563148800000 | 279.69 |
1563235200000 | 279.02 |
1563321600000 | 278.13 |
1563408000000 | 278.65 |
1563494400000 | 278.0899 |
1563753600000 | 278.61 |
1563840000000 | 280.19 |
1563926400000 | 282.04 |
1564012800000 | 280.49 |
1564099200000 | 281.47 |
1564358400000 | 281.29 |
1564444800000 | 279.46 |
1564531200000 | 277.6 |
1564617600000 | 276.87 |
1564704000000 | 273 |
1564963200000 | 265.51 |
1565049600000 | 267.11 |
1565136000000 | 268.27 |
1565222400000 | 272.8 |
1565308800000 | 270.41 |
1565568000000 | 268.32 |
1565654400000 | 270.89 |
1565740800000 | 264.29 |
1565827200000 | 263.46 |
1565913600000 | 267.26 |
1566172800000 | 270.33 |
1566259200000 | 268.75 |
1566345600000 | 271.82 |
1566432000000 | 270.43 |
1566518400000 | 265.73 |
1566777600000 | 267.17 |
1566864000000 | 267.29 |
1566950400000 | 267.67 |
1567036800000 | 270.58 |
1567123200000 | 271.29 |
1567382400000 | 271.11 |
1567468800000 | 269.12 |
1567555200000 | 272.5299 |
1567641600000 | 277.16 |
1567728000000 | 277.92 |
1567987200000 | 277.08 |
1568073600000 | 276.01 |
1568160000000 | 277.38 |
1568246400000 | 278.62 |
1568332800000 | 279.22 |
1568592000000 | 276.83 |
1568678400000 | 277.81 |
1568764800000 | 277.17 |
1568851200000 | 277.7 |
1568937600000 | 276.63 |
1569196800000 | 275.87 |
1569283200000 | 274.5299 |
1569369600000 | 274.4 |
1569456000000 | 274.7 |
1569542400000 | 273.69 |
1569801600000 | 274.82 |
1569888000000 | 271.86 |
1569974400000 | 266.2799 |
1570060800000 | 267.96 |
1570147200000 | 271.18 |
1570406400000 | 271.18 |
1570492800000 | 266.94 |
1570579200000 | 269.45 |
1570665600000 | 271.66 |
1570752000000 | 276.64 |
1571011200000 | 275.8399 |
1571097600000 | 279.5 |
1571184000000 | 278.86 |
1571270400000 | 279.76 |
1571356800000 | 279 |
1571616000000 | 281.24 |
1571702400000 | 280.85 |
1571788800000 | 280.01 |
1571875200000 | 281.82 |
1571961600000 | 283.63 |
1572220800000 | 285.32 |
1572307200000 | 285.4 |
1572393600000 | 286.15 |
1572480000000 | 285.2 |
1572566400000 | 287.83 |
1572825600000 | 289.49 |
1572912000000 | 288.73 |
1572998400000 | 289.18 |
1573084800000 | 290.57 |
1573171200000 | 290.81 |
1573430400000 | 290.62 |
1573516800000 | 291.31 |
1573603200000 | 290.98 |
1573689600000 | 290.64 |
1573776000000 | 293.42 |
1574035200000 | 293.64 |
1574121600000 | 293.67 |
1574208000000 | 292.27 |
1574294400000 | 291.24 |
1574380800000 | 291.79 |
1574640000000 | 295.12 |
1574726400000 | 295.94 |
1574812800000 | 296.89 |
1574899200000 | 296.94 |
1574985600000 | 296.0299 |
1575244800000 | 293.19 |
1575331200000 | 291.2799 |
1575417600000 | 293.38 |
1575504000000 | 293.7 |
1575590400000 | 296.04 |
1575849600000 | 295.74 |
1575936000000 | 295.54 |
1576022400000 | 296.61 |
1576108800000 | 299.17 |
1576195200000 | 301.79 |
1576454400000 | 304.6 |
1576540800000 | 304.13 |
1576627200000 | 303.51 |
1576713600000 | 304.26 |
1576800000000 | 305.8399 |
1577059200000 | 305.86 |
1577145600000 | 306.07 |
1577232000000 | 306.05 |
1577318400000 | 306.8 |
1577404800000 | 307.72 |
1577664000000 | 305.83 |
1577750400000 | 306.39 |
1577923200000 | 308.58 |
1578009600000 | 306.1 |
1578268800000 | 305.63 |
1578355200000 | 305.46 |
1578441600000 | 306.89 |
1578528000000 | 308.85 |
1578614400000 | 308.77 |
1578873600000 | 310.07 |
1578960000000 | 310.69 |
1579046400000 | 311.65 |
1579132800000 | 313.18 |
1579219200000 | 314.66 |
1579478400000 | 314.5299 |
1579564800000 | 313.98 |
1579651200000 | 314.76 |
1579737600000 | 313.99 |
1579824000000 | 313.43 |
1580083200000 | 306.73 |
1580169600000 | 309.29 |
1580256000000 | 308.85 |
1580342400000 | 307.96 |
1580428800000 | 303.54 |
1580688000000 | 305.88 |
1580774400000 | 311.12 |
1580860800000 | 315.37 |
1580947200000 | 316.8 |
1581033600000 | 314.33 |
1581292800000 | 315.33 |
1581379200000 | 316.72 |
1581465600000 | 319.02 |
1581552000000 | 318.16 |
1581638400000 | 318.89 |
1581897600000 | 318.77 |
1581984000000 | 317.67 |
1582070400000 | 320.21 |
1582156800000 | 318.18 |
1582243200000 | 315.61 |
1582502400000 | 304.68 |
1582588800000 | 296.47 |
1582675200000 | 295.54 |
1582761600000 | 285.54 |
1582848000000 | 281.23 |
1583107200000 | 289.86 |
1583193600000 | 286.43 |
1583280000000 | 295.17 |
1583366400000 | 288.85 |
1583452800000 | 283.9 |
1583712000000 | 266.12 |
1583798400000 | 273.2799 |
1583884800000 | 263.86 |
1583971200000 | 237.53 |
1584057600000 | 252.6 |
1584316800000 | 229.14 |
1584403200000 | 238.36 |
1584489600000 | 225.53 |
1584576000000 | 227.32 |
1584662400000 | 222.56 |
1584921600000 | 216.65 |
1585008000000 | 237.18 |
1585094400000 | 242.61 |
1585180800000 | 256.02 |
1585267200000 | 248.4 |
1585526400000 | 255.22 |
1585612800000 | 252.55 |
1585699200000 | 242.66 |
1585785600000 | 245.47 |
1585872000000 | 241.68 |
1586131200000 | 256.33 |
1586217600000 | 258.11 |
1586304000000 | 264.19 |
1586390400000 | 267.4 |
1586476800000 | 267.46 |
1586736000000 | 265.6 |
1586822400000 | 272.26 |
1586908800000 | 265.13 |
1586995200000 | 267.06 |
1587081600000 | 274.22 |
1587340800000 | 271.95 |
1587427200000 | 262.24 |
1587513600000 | 267.46 |
1587600000000 | 268.01 |
1587686400000 | 269.54 |
1587945600000 | 274.72 |
1588032000000 | 275.37 |
1588118400000 | 281.3 |
1588204800000 | 277.71 |
1588291200000 | 272.18 |
1588550400000 | 270.02 |
1588636800000 | 273.23 |
1588723200000 | 272.5 |
1588809600000 | 275.91 |
1588896000000 | 279.86 |
1589155200000 | 279.65 |
1589241600000 | 276.8399 |
1589328000000 | 272.1 |
1589414400000 | 271.7799 |
1589500800000 | 273.19 |
1589760000000 | 281.11 |
1589846400000 | 281.02 |
1589932800000 | 285.74 |
1590019200000 | 282.71 |
1590105600000 | 282.69 |
1590364800000 | 284.68 |
1590451200000 | 288.38 |
1590537600000 | 290.24 |
1590624000000 | 292.91 |
1590710400000 | 293.98 |
1590969600000 | 295.2 |
1591056000000 | 298.72 |
1591142400000 | 303.86 |
1591228800000 | 303.64 |
1591315200000 | 310.23 |
1591574400000 | 310.54 |
1591660800000 | 308.27 |
1591747200000 | 308.4 |
1591833600000 | 293.57 |
1591920000000 | 294.41 |
1592179200000 | 294.5 |
1592265600000 | 301.02 |
1592352000000 | 301.85 |
1592438400000 | 301.16 |
1592524800000 | 301.55 |
1592784000000 | 301.96 |
1592870400000 | 305.3 |
1592956800000 | 297.62 |
1593043200000 | 299.94 |
1593129600000 | 297.18 |
1593388800000 | 298.93 |
1593475200000 | 302.95 |
1593561600000 | 303.77 |
1593648000000 | 306.76 |
1593734400000 | 306.57 |
1593993600000 | 311.13 |
1594080000000 | 308.18 |
1594166400000 | 308.83 |
1594252800000 | 308.18 |
1594339200000 | 309.83 |
1594598400000 | 310.24 |
1594684800000 | 311.69 |
1594771200000 | 315.58 |
1594857600000 | 313.88 |
1594944000000 | 315.54 |
1595203200000 | 318.5299 |
1595289600000 | 319.66 |
1595376000000 | 320.66 |
1595462400000 | 319.08 |
1595548800000 | 315.45 |
1595808000000 | 318.97 |
1595894400000 | 317.22 |
1595980800000 | 319.98 |
1596067200000 | 317.68 |
1596153600000 | 316.56 |
1596412800000 | 319.79 |
1596499200000 | 320.39 |
1596585600000 | 323.15 |
1596672000000 | 322.18 |
1596758400000 | 322.55 |
1597017600000 | 322.57 |
1597104000000 | 323.23 |
1597190400000 | 327.62 |
1597276800000 | 326.72 |
1597363200000 | 325.56 |
1597622400000 | 327.7 |
1597708800000 | 328.0299 |
1597795200000 | 328.0299 |
1597881600000 | 326.25 |
1597968000000 | 325.86 |
1598227200000 | 329.23 |
1598313600000 | 330.6 |
1598400000000 | 333.08 |
1598486400000 | 332.47 |
1598572800000 | 334.6 |
1598832000000 | 333.9 |
1598918400000 | 334.73 |
1599004800000 | 339.99 |
1599091200000 | 331.27 |
1599177600000 | 326.27 |
1599436800000 | 328.12 |
1599523200000 | 322.11 |
1599609600000 | 327.7799 |
1599696000000 | 324.82 |
1599782400000 | 324.98 |
1600041600000 | 329.3399 |
1600128000000 | 330.75 |
1600214400000 | 330.19 |
1600300800000 | 328.2799 |
1600387200000 | 327.14 |
1600646400000 | 320.32 |
1600732800000 | 321.0899 |
1600819200000 | 318.0899 |
1600905600000 | 316.57 |
1600992000000 | 319.21 |
1601251200000 | 325.01 |
1601337600000 | 325.89 |
1601424000000 | 326.37 |
1601510400000 | 327.95 |
1601596800000 | 325.29 |
1601856000000 | 331.1 |
1601942400000 | 328.62 |
1602028800000 | 331.98 |
1602115200000 | 333.95 |
1602201600000 | 336.55 |
1602460800000 | 339.95 |
1602547200000 | 338.48 |
1602633600000 | 337.36 |
1602720000000 | 333.29 |
1602806400000 | 335.5299 |
1603065600000 | 333.29 |
1603152000000 | 333.25 |
1603238400000 | 331.87 |
1603324800000 | 331.2 |
1603411200000 | 331.45 |
1603670400000 | 323.62 |
1603756800000 | 321.8399 |
1603843200000 | 311.95 |
1603929600000 | 313.06 |
1604016000000 | 310.33 |
1604275200000 | 314.14 |
1604361600000 | 320.71 |
1604448000000 | 328.14 |
1604534400000 | 335.69 |
1604620800000 | 336.77 |
1604880000000 | 342.31 |
1604966400000 | 341.21 |
1605052800000 | 343.26 |
1605139200000 | 341.23 |
1605225600000 | 344.21 |
1605484800000 | 347.9 |
1605571200000 | 346.92 |
1605657600000 | 345.19 |
1605744000000 | 344.96 |
1605830400000 | 344.13 |
1606089600000 | 345.2 |
1606176000000 | 349.21 |
1606262400000 | 349.3 |
1606348800000 | 349.31 |
1606435200000 | 351.68 |
1606694400000 | 350.64 |
1606780800000 | 353.87 |
1606867200000 | 354.25 |
1606953600000 | 355.22 |
1607040000000 | 357.93 |
1607299200000 | 356.8 |
1607385600000 | 357.23 |
1607472000000 | 356.18 |
1607558400000 | 354.81 |
1607644800000 | 353.44 |
1607904000000 | 354.41 |
1607990400000 | 356.87 |
1608076800000 | 358.8399 |
1608163200000 | 362.56 |
1608249600000 | 362.13 |
1608508800000 | 357.92 |
1608595200000 | 358.06 |
1608681600000 | 358.39 |
1608768000000 | 359.5299 |
1608854400000 | 359.48 |
1609113600000 | 361.88 |
1609200000000 | 363.71 |
1609286400000 | 364.66 |
1609372800000 | 365.13 |
1609718400000 | 365.27 |
1609804800000 | 365.75 |
1609891200000 | 366.58 |
1609977600000 | 370.06 |
1610064000000 | 373.5 |
1610323200000 | 371.46 |
1610409600000 | 371.3399 |
1610496000000 | 371.77 |
1610582400000 | 371.3 |
1610668800000 | 368.87 |
1610928000000 | 368.67 |
1611014400000 | 371.81 |
1611100800000 | 374.01 |
1611187200000 | 375.62 |
1611273600000 | 372.57 |
1611532800000 | 372.69 |
1611619200000 | 372.69 |
1611705600000 | 363.55 |
1611792000000 | 365.71 |
1611878400000 | 359.14 |
1612137600000 | 363.74 |
1612224000000 | 368.54 |
1612310400000 | 367.69 |
1612396800000 | 370.85 |
1612483200000 | 371.49 |
1612742400000 | 374.71 |
1612828800000 | 375.21 |
1612915200000 | 375.26 |
1613001600000 | 378.6 |
1613088000000 | 380.95 |
1613347200000 | 382.32 |
1613433600000 | 381.64 |
1613520000000 | 378.45 |
1613606400000 | 377.14 |
1613692800000 | 377.37 |
1613952000000 | 374.1 |
1614038400000 | 373.13 |
1614124800000 | 374.23 |
1614211200000 | 369.43 |
1614297600000 | 365.58 |
1614556800000 | 372.36 |
1614643200000 | 370.61 |
1614729600000 | 366.72 |
1614816000000 | 360.27 |
1614902400000 | 361.62 |
1615161600000 | 361.32 |
1615248000000 | 367.72 |
1615334400000 | 369.76 |
1615420800000 | 374.76 |
1615507200000 | 373.25 |
1615766400000 | 375.64 |
1615852800000 | 377.48 |
1615939200000 | 376.81 |
1616025600000 | 375.21 |
1616112000000 | 374.25 |
1616371200000 | 377.36 |
1616457600000 | 375.05 |
1616544000000 | 373.48 |
1616630400000 | 374.58 |
1616716800000 | 382.04 |
1616976000000 | 381.94 |
1617062400000 | 380.17 |
1617148800000 | 381.83 |
1617235200000 | 385.98 |
1617321600000 | 386.43 |
1617580800000 | 389.96 |
1617667200000 | 390.02 |
1617753600000 | 389.81 |
1617840000000 | 393.11 |
1617926400000 | 395.81 |
1618185600000 | 394.7799 |
1618272000000 | 396.22 |
1618358400000 | 395.74 |
1618444800000 | 400.35 |
1618531200000 | 402.46 |
1618790400000 | 401.1 |
1618876800000 | 398.7799 |
1618963200000 | 402 |
1619049600000 | 401.44 |
1619136000000 | 403.96 |
1619395200000 | 404.0299 |
1619481600000 | 403.71 |
1619568000000 | 402.35 |
1619654400000 | 403.2 |
1619740800000 | 398.33 |
1620000000000 | 400.98 |
1620086400000 | 397.12 |
1620172800000 | 399.73 |
1620259200000 | 401.95 |
1620345600000 | 406.12 |
1620604800000 | 403.69 |
1620691200000 | 398.57 |
1620777600000 | 391.79 |
1620864000000 | 395 |
1620950400000 | 400.71 |
1621209600000 | 400.38 |
1621296000000 | 400.22 |
1621382400000 | 398.4 |
1621468800000 | 403.7 |
1621555200000 | 404.33 |
1621814400000 | 406.91 |
1621900800000 | 407.98 |
1621987200000 | 407.55 |
1622073600000 | 406.88 |
1622160000000 | 409.05 |
1622419200000 | 408.44 |
1622505600000 | 408.55 |
1622592000000 | 409.2 |
1622678400000 | 407.35 |
1622764800000 | 411.4 |
1623024000000 | 412.19 |
1623110400000 | 412.81 |
1623196800000 | 412.89 |
1623283200000 | 415.16 |
1623369600000 | 416.11 |
1623628800000 | 417.32 |
1623715200000 | 417.56 |
1623801600000 | 416.2799 |
1623888000000 | 414.91 |
1623974400000 | 409.74 |
1624233600000 | 414 |
1624320000000 | 415.77 |
1624406400000 | 414.12 |
1624492800000 | 417.2 |
1624579200000 | 418.41 |
1624838400000 | 419.3 |
1624924800000 | 420.66 |
1625011200000 | 418.58 |
1625097600000 | 419.91 |
1625184000000 | 422.15 |
1625443200000 | 422.53 |
1625529600000 | 421.82 |
1625616000000 | 424.18 |
1625702400000 | 420.51 |
1625788800000 | 424.1 |
1626048000000 | 426.51 |
1626134400000 | 426.48 |
1626220800000 | 426.16 |
1626307200000 | 423.64 |
1626393600000 | 421.42 |
1626652800000 | 416.17 |
1626739200000 | 418.62 |
1626825600000 | 423.16 |
1626912000000 | 425.23 |
1626998400000 | 428.55 |
1627257600000 | 427.65 |
1627344000000 | 425.41 |
1627430400000 | 426.12 |
1627516800000 | 429.08 |
1627603200000 | 427.46 |
1627862400000 | 428.78 |
1627948800000 | 430.79 |
1628035200000 | 431.47 |
1628121600000 | 432.66 |
1628208000000 | 430.86 |
1628467200000 | 429.85 |
1628553600000 | 428.62 |
1628640000000 | 429.31 |
1628726400000 | 429.94 |
1628812800000 | 432.83 |
1629072000000 | 433.63 |
1629158400000 | 431.6 |
1629244800000 | 428.4 |
1629331200000 | 428.02 |
1629417600000 | 430.38 |
1629676800000 | 435 |
1629763200000 | 434.96 |
1629849600000 | 434.42 |
1629936000000 | 433 |
1630022400000 | 435.81 |
1630281600000 | 437.44 |
1630368000000 | 436.2 |
1630454400000 | 437.23 |
1630540800000 | 438.79 |
1630627200000 | 439.09 |
1630886400000 | 440.63 |
1630972800000 | 437.57 |
1631059200000 | 434.83 |
1631145600000 | 433.25 |
1631232000000 | 432.53 |
1631491200000 | 432.13 |
1631577600000 | 432.14 |
1631664000000 | 432.56 |
1631750400000 | 432.59 |
1631836800000 | 428.42 |
1632096000000 | 422.85 |
1632182400000 | 424.27 |
1632268800000 | 426.06 |
1632355200000 | 431.64 |
1632441600000 | 430.12 |
1632700800000 | 426.42 |
1632787200000 | 415.71 |
1632873600000 | 415 |
1632960000000 | 412.44 |
1633046400000 | 414.29 |
1633305600000 | 409.04 |
1633392000000 | 412 |
1633478400000 | 410.66 |
1633564800000 | 416.42 |
1633651200000 | 415.18 |
1633910400000 | 413.55 |
1633996800000 | 412.31 |
1634083200000 | 415.9 |
1634169600000 | 423.49 |
1634256000000 | 426.84 |
1634515200000 | 426.24 |
1634601600000 | 430.16 |
1634688000000 | 431.17 |
1634774400000 | 431.68 |
1634860800000 | 434.74 |
1635120000000 | 435.23 |
1635206400000 | 437.58 |
1635292800000 | 433.72 |
1635379200000 | 438.14 |
1635465600000 | 438.52 |
1635724800000 | 440.08 |
1635811200000 | 442.17 |
1635897600000 | 443.92 |
1635984000000 | 448.28 |
1636070400000 | 447.21 |
1636329600000 | 450.19 |
1636416000000 | 448.94 |
1636502400000 | 445.43 |
1636588800000 | 445.94 |
1636675200000 | 448.87 |
1636934400000 | 448.47 |
1637020800000 | 449.71 |
1637107200000 | 447.15 |
1637193600000 | 447.46 |
1637280000000 | 447.68 |
1637539200000 | 442.7 |
1637625600000 | 440.26 |
1637712000000 | 440.2 |
1637798400000 | 441.35 |
1637884800000 | 432.63 |
1638144000000 | 436.8 |
1638230400000 | 429.03 |
1638316800000 | 429.31 |
1638403200000 | 430.58 |
1638489600000 | 427.06 |
1638748800000 | 430.53 |
1638835200000 | 440.88 |
1638921600000 | 442.65 |
1639008000000 | 439.93 |
1639094400000 | 441.71 |
1639353600000 | 439.48 |
1639440000000 | 434.54 |
1639526400000 | 441.39 |
1639612800000 | 441.79 |
1639699200000 | 437.53 |
1639958400000 | 431.18 |
1640044800000 | 437.9 |
1640131200000 | 443.37 |
1640217600000 | 446.69 |
1640304000000 | 447 |
1640563200000 | 452.37 |
1640649600000 | 453.25 |
1640736000000 | 454.29 |
1640822400000 | 452.85 |
1640908800000 | 452.31 |
1641168000000 | 451.88 |
1641254400000 | 451.5 |
1641340800000 | 446.98 |
1641427200000 | 441.6 |
1641513600000 | 438.72 |
1641772800000 | 434.07 |
1641859200000 | 438.57 |
1641945600000 | 441.81 |
1642032000000 | 437.88 |
1642118400000 | 435.14 |
1642377600000 | 436.25 |
1642464000000 | 428.66 |
1642550400000 | 425.39 |
1642636800000 | 424.67 |
1642723200000 | 417.15 |
1642982400000 | 411.39 |
1643068800000 | 406.32 |
1643155200000 | 407.02 |
1643241600000 | 402.1 |
1643328000000 | 407.05 |
1643587200000 | 414.65 |
1643673600000 | 419.0899 |
1643760000000 | 422.69 |
1643846400000 | 414.72 |
1643932800000 | 411.94 |
1644192000000 | 411.7 |
1644278400000 | 413.21 |
1644364800000 | 421.35 |
1644451200000 | 415.2 |
1644537600000 | 406.36 |
1644796800000 | 401.16 |
1644883200000 | 408.62 |
1644969600000 | 408.67 |
1645056000000 | 402.23 |
1645142400000 | 398.3 |
1645401600000 | 395.73 |
1645488000000 | 394.58 |
1645574400000 | 390.05 |
1645660800000 | 388.11 |
1645747200000 | 399.39 |
1646006400000 | 398.79 |
1646092800000 | 391.11 |
1646179200000 | 395.18 |
1646265600000 | 392.32 |
1646352000000 | 385.3 |
1646611200000 | 375.85 |
1646697600000 | 372.42 |
1646784000000 | 385.92 |
1646870400000 | 382.52 |
1646956800000 | 379.57 |
1647216000000 | 380.48 |
1647302400000 | 385.43 |
1647388800000 | 396.51 |
1647475200000 | 402.64 |
1647561600000 | 406.17 |
1647820800000 | 404.95 |
1647907200000 | 407.19 |
1647993600000 | 400.8 |
1648080000000 | 404.62 |
1648166400000 | 404.52 |
1648425600000 | 407.12 |
1648512000000 | 416.13 |
1648598400000 | 414.25 |
1648684800000 | 408.77 |
1648771200000 | 407.72 |
1649030400000 | 410.3 |
1649116800000 | 406.6 |
1649203200000 | 401.73 |
1649289600000 | 402.65 |
1649376000000 | 402 |
1649635200000 | 396.06 |
1649721600000 | 392.5899 |
1649808000000 | 394.1 |
1649894400000 | 391.31 |
1649980800000 | 390.9 |
1650240000000 | 390.22 |
1650326400000 | 392.88 |
1650412800000 | 396.89 |
1650499200000 | 393.86 |
1650585600000 | 383.39 |
1650844800000 | 382.45 |
1650931200000 | 374.04 |
1651017600000 | 373.77 |
1651104000000 | 380.5 |
1651190400000 | 374.01 |
1651449600000 | 372.51 |
1651536000000 | 373.5 |
1651622400000 | 378.96 |
1651708800000 | 369.46 |
1651795200000 | 365.27 |
1652054400000 | 353.44 |
1652140800000 | 355.0899 |
1652227200000 | 354.22 |
1652313600000 | 353.11 |
1652400000000 | 360.58 |
1652659200000 | 359.5 |
1652745600000 | 368.33 |
1652832000000 | 359 |
1652918400000 | 356.89 |
1653004800000 | 359.02 |
1653264000000 | 364.61 |
1653350400000 | 362.17 |
1653436800000 | 363.5899 |
1653523200000 | 368.7 |
1653609600000 | 376.8 |
1653868800000 | 379.82 |
1653955200000 | 374.66 |
1654041600000 | 370.33 |
1654128000000 | 376.54 |
1654214400000 | 372.96 |
1654473600000 | 374.14 |
1654560000000 | 375 |
1654646400000 | 371.4 |
1654732800000 | 363.35 |
1654819200000 | 352.38 |
1655078400000 | 340.06 |
1655164800000 | 337.19 |
1655251200000 | 341.5 |
1655337600000 | 333.62 |
1655424000000 | 333.56 |
1655683200000 | 335.21 |
1655769600000 | 340.63 |
1655856000000 | 340.21 |
1655942400000 | 340.63 |
1656028800000 | 351.01 |
1656288000000 | 352.11 |
1656374400000 | 346.23 |
1656460800000 | 344.44 |
1656547200000 | 340.7799 |
1656633600000 | 339.75 |
1656892800000 | 340.98 |
1656979200000 | 337.2 |
1657065600000 | 340.2799 |
1657152000000 | 344.95 |
1657238400000 | 345.18 |
1657497600000 | 341.7799 |
1657584000000 | 340.29 |
1657670400000 | 338.95 |
1657756800000 | 335.46 |
1657843200000 | 343.56 |
1658102400000 | 344.25 |
1658188800000 | 352.11 |
1658275200000 | 353.41 |
1658361600000 | 356.88 |
1658448000000 | 357.0299 |
1658707200000 | 355.88 |
1658793600000 | 352.44 |
1658880000000 | 358.23 |
1658966400000 | 364.44 |
1659052800000 | 368.92 |
1659312000000 | 369.5299 |
1659398400000 | 366.1 |
1659484800000 | 369.31 |
1659571200000 | 372.62 |
1659657600000 | 370.43 |
1659916800000 | 371.65 |
1660003200000 | 367.8 |
1660089600000 | 376.2 |
1660176000000 | 375.46 |
1660262400000 | 378.18 |
1660521600000 | 379.15 |
1660608000000 | 378.9 |
1660694400000 | 375.25 |
1660780800000 | 376.81 |
1660867200000 | 371.69 |
1661126400000 | 364.45 |
1661212800000 | 362.3399 |
1661299200000 | 362.73 |
1661385600000 | 365.98 |
1661472000000 | 356.74 |
1661731200000 | 352.0299 |
1661817600000 | 350.05 |
1661904000000 | 347.77 |
1661990400000 | 343.45 |
1662076800000 | 345.08 |
1662336000000 | 342.42 |
1662422400000 | 342.05 |
1662508800000 | 345.49 |
1662595200000 | 349.04 |
1662681600000 | 355.5 |
1662940800000 | 360.47 |
1663027200000 | 348.31 |
1663113600000 | 346.24 |
1663200000000 | 342.06 |
1663286400000 | 338.82 |
1663545600000 | 339.37 |
1663632000000 | 334.75 |
1663718400000 | 331.54 |
1663804800000 | 325.17 |
1663891200000 | 319.68 |
1664150400000 | 316.16 |
1664236800000 | 316.08 |
1664323200000 | 321.25 |
1664409600000 | 317.92 |
1664496000000 | 317.32 |
1664755200000 | 323.88 |
1664841600000 | 335.77 |
1664928000000 | 333.8399 |
1665014400000 | 331.3399 |
1665100800000 | 322.63 |
1665360000000 | 319.16 |
1665446400000 | 316.76 |
1665532800000 | 315 |
1665619200000 | 320.35 |
1665705600000 | 317.67 |
1665964800000 | 324.82 |
1666051200000 | 328.24 |
1666137600000 | 326.2 |
1666224000000 | 326.87 |
1666310400000 | 329.62 |
1666569600000 | 335.5299 |
1666656000000 | 342.38 |
1666742400000 | 345.19 |
1666828800000 | 343.5 |
1666915200000 | 346.8399 |
1667174400000 | 344.96 |
1667260800000 | 344.71 |
1667347200000 | 340.72 |
1667433600000 | 334.88 |
1667520000000 | 341.42 |
1667779200000 | 346.76 |
1667865600000 | 352.41 |
1667952000000 | 347.93 |
1668038400000 | 365.8 |
1668124800000 | 370.22 |
1668384000000 | 369.5 |
1668470400000 | 372.35 |
1668556800000 | 368.76 |
1668643200000 | 366.42 |
1668729600000 | 369.7 |
1668988800000 | 366.8399 |
1669075200000 | 371.86 |
1669161600000 | 375.8 |
1669248000000 | 377.4 |
1669334400000 | 377.17 |
1669593600000 | 372.77 |
1669680000000 | 371.22 |
1669766400000 | 377.66 |
1669852800000 | 383.69 |
1669939200000 | 382.08 |
1670198400000 | 378.66 |
1670284800000 | 374.36 |
1670371200000 | 373.47 |
1670457600000 | 376.15 |
1670544000000 | 376.16 |
1670803200000 | 378.14 |
1670889600000 | 384.01 |
1670976000000 | 382.72 |
1671062400000 | 371.14 |
1671148800000 | 366.3 |
1671408000000 | 363.69 |
1671494400000 | 363.54 |
1671580800000 | 368.11 |
1671667200000 | 363.14 |
1671753600000 | 363.76 |
1672012800000 | 363.83 |
1672099200000 | 363.46 |
1672185600000 | 360.63 |
1672272000000 | 365.81 |
1672358400000 | 363.04 |
1672617600000 | 364.14 |
1672704000000 | 364.26 |
1672790400000 | 369.29 |
1672876800000 | 364.56 |
1672963200000 | 373.4 |
1673222400000 | 377.86 |
1673308800000 | 377.83 |
1673395200000 | 381.61 |
1673481600000 | 384.14 |
1673568000000 | 386.12 |
1673827200000 | 386.69 |
1673913600000 | 386.96 |
1674000000000 | 385.62 |
1674086400000 | 380.37 |
1674172800000 | 385.49 |
1674432000000 | 389.77 |
1674518400000 | 389.48 |
1674604800000 | 388.97 |
1674691200000 | 389.83 |
1674777600000 | 391.17 |
1675036800000 | 388.37 |
1675123200000 | 391.3399 |
1675209600000 | 395.47 |
1675296000000 | 401.47 |
1675382400000 | 398.36 |
1675641600000 | 392.32 |
1675728000000 | 394.43 |
1675814400000 | 392.92 |
1675900800000 | 393.16 |
1675987200000 | 389.88 |
1676246400000 | 393.79 |
1676332800000 | 394.08 |
1676419200000 | 394.15 |
1676505600000 | 390.79 |
1676592000000 | 389.37 |
1676851200000 | 389.69 |
1676937600000 | 384.85 |
1677024000000 | 383.19 |
1677110400000 | 385.32 |
1677196800000 | 380.7 |
1677456000000 | 383.55 |
1677542400000 | 382.24 |
1677628800000 | 382.45 |
1677715200000 | 383.86 |
1677801600000 | 387.85 |
1678060800000 | 389.83 |
1678147200000 | 384.0299 |
1678233600000 | 384.33 |
1678320000000 | 381.87 |
1678406400000 | 377.89 |
1678665600000 | 374.48 |
1678752000000 | 379.37 |
1678838400000 | 372.22 |
1678924800000 | 379.05 |
1679011200000 | 376.85 |
1679270400000 | 381.06 |
1679356800000 | 385.52 |
1679443200000 | 383.36 |
1679529600000 | 386.8399 |
1679616000000 | 383.45 |
1679875200000 | 385.33 |
1679961600000 | 384.82 |
1680048000000 | 390.27 |
1680134400000 | 394.67 |
1680220800000 | 398 |
1680480000000 | 398.41 |
1680566400000 | 397.77 |
1680652800000 | 395.2799 |
1680739200000 | 395.82 |
1680825600000 | 395.9 |
1681084800000 | 395.2799 |
1681171200000 | 398.24 |
1681257600000 | 398.72 |
1681344000000 | 403.12 |
1681430400000 | 403.01 |
1681689600000 | 401.98 |
1681776000000 | 403.37 |
1681862400000 | 402.01 |
1681948800000 | 402.42 |
1682035200000 | 402.89 |
1682294400000 | 403.7 |
1682380800000 | 397.71 |
1682467200000 | 394.97 |
1682553600000 | 398.94 |
1682640000000 | 403.35 |
1682899200000 | 403.25 |
1682985600000 | 399.13 |
1683072000000 | 398.75 |
1683158400000 | 395.5 |
1683244800000 | 400.7 |
1683504000000 | 401.38 |
1683590400000 | 398.4 |
1683676800000 | 398.5 |
1683763200000 | 397.5 |
1683849600000 | 397.48 |
1684108800000 | 399.56 |
1684195200000 | 397.0899 |
1684281600000 | 399 |
1684368000000 | 402.58 |
1684454400000 | 403.8 |
1684713600000 | 404.48 |
1684800000000 | 399.22 |
1684886400000 | 393.2 |
1684972800000 | 396.88 |
1685059200000 | 402.11 |
1685318400000 | 402.15 |
1685404800000 | 401.98 |
1685491200000 | 397.7 |
1685577600000 | 403.21 |
1685664000000 | 407.72 |
1685923200000 | 407.15 |
1686009600000 | 407.64 |
1686096000000 | 405.5299 |
1686182400000 | 407.44 |
1686268800000 | 407.66 |
1686528000000 | 410.75 |
1686614400000 | 415.3 |
1686700800000 | 416.75 |
1686787200000 | 420.18 |
1686873600000 | 420.19 |
1687132800000 | 418.07 |
1687219200000 | 415.17 |
1687305600000 | 413.32 |
1687392000000 | 413.18 |
1687478400000 | 409.61 |
1687737600000 | 409.77 |
1687824000000 | 412.85 |
1687910400000 | 413.04 |
1687996800000 | 414.54 |
1688083200000 | 419.37 |
1688342400000 | 418.8399 |
1688428800000 | 419 |
1688515200000 | 416.19 |
1688601600000 | 409.67 |
1688688000000 | 409.3399 |
1688947200000 | 412.42 |
1689033600000 | 415.02 |
1689120000000 | 420.29 |
1689206400000 | 425.45 |
1689292800000 | 426.75 |
1689552000000 | 426.36 |
1689638400000 | 428.52 |
1689724800000 | 428.01 |
1689811200000 | 426.13 |
1689897600000 | 426.65 |
1690156800000 | 426.64 |
1690243200000 | 428 |
1690329600000 | 426.53 |
1690416000000 | 427.78 |
1690502400000 | 429.57 |
1690761600000 | 430.91 |
1690848000000 | 428.98 |
1690934400000 | 422.18 |
1691020800000 | 419.49 |
1691107200000 | 420.14 |
1691366400000 | 422.65 |
1691452800000 | 420.65 |
1691539200000 | 420.21 |
1691625600000 | 422.13 |
1691712000000 | 418.48 |
1691971200000 | 419.22 |
1692057600000 | 416.4 |
1692144000000 | 414.4 |
1692230400000 | 411.02 |
1692316800000 | 410.23 |
1692576000000 | 413.15 |
1692662400000 | 412.75 |
1692748800000 | 416.77 |
1692835200000 | 412.95 |
1692921600000 | 412.99 |
1693180800000 | 416.5299 |
1693267200000 | 421.9 |
1693353600000 | 424.58 |
1693440000000 | 422.84 |
1693526400000 | 423.55 |
1693785600000 | 423.41 |
1693872000000 | 420.48 |
1693958400000 | 418.75 |
1694044800000 | 417.56 |
1694131200000 | 417.44 |
1694390400000 | 418.86 |
1694476800000 | 416.56 |
1694563200000 | 416.22 |
1694649600000 | 419.01 |
1694736000000 | 416.67 |
1694995200000 | 415.56 |
1695081600000 | 413.97 |
1695168000000 | 414.61 |
1695254400000 | 407.02 |
1695340800000 | 406.94 |
1695600000000 | 405.67 |
1695686400000 | 402.02 |
1695772800000 | 401.32 |
1695859200000 | 404.12 |
1695945600000 | 404.29 |
1696204800000 | 401.56 |
1696291200000 | 396.71 |
1696377600000 | 398.88 |
1696464000000 | 400.41 |
1696550400000 | 404.92 |
1696809600000 | 405.23 |
1696896000000 | 410.85 |
1696982400000 | 412.92 |
1697068800000 | 412.66 |
1697155200000 | 408.69 |
1697414400000 | 411.12 |
1697500800000 | 411.88 |
1697587200000 | 406.0899 |
1697673600000 | 401.15 |
1697760000000 | 396.66 |
1698019200000 | 396.23 |
1698105600000 | 397.19 |
1698192000000 | 393.86 |
1698278400000 | 390.1 |
1698364800000 | 388.51 |
1698624000000 | 391.95 |
1698710400000 | 393.63 |
1698796800000 | 396.45 |
1698883200000 | 404.93 |
1698969600000 | 409.08 |
1699228800000 | 409.75 |
1699315200000 | 409.45 |
1699401600000 | 411 |
1699488000000 | 411.45 |
1699574400000 | 412.21 |
1699833600000 | 413.3399 |
1699920000000 | 421.63 |
1700006400000 | 423.4 |
1700092800000 | 422.29 |
1700179200000 | 424.72 |
1700438400000 | 427.66 |
1700524800000 | 427.52 |
1700611200000 | 427.91 |
1700697600000 | 428.95 |
1700784000000 | 430.53 |
1701043200000 | 429.2 |
1701129600000 | 428.91 |
1701216000000 | 430.54 |
1701302400000 | 432 |
1701388800000 | 434.74 |
1701648000000 | 432.86 |
1701734400000 | 432.31 |
1701820800000 | 432.96 |
1701907200000 | 433.99 |
1701993600000 | 435.25 |
1702252800000 | 439.56 |
1702339200000 | 442.85 |
1702425600000 | 445.94 |
1702512000000 | 450.41 |
1702598400000 | 449.53 |
1702857600000 | 449.27 |
1702944000000 | 452.47 |
1703030400000 | 449.29 |
1703116800000 | 451.93 |
1703203200000 | 452.83 |
1703462400000 | 452.99 |
1703548800000 | 454.11 |
1703635200000 | 456.37 |
1703721600000 | 456.92 |
1703808000000 | 456.06 |
1704153600000 | 451.61 |
1704240000000 | 446.94 |
1704326400000 | 448.53 |
1704412800000 | 448.39 |
1704672000000 | 452.23 |
1704758400000 | 451.46 |
1704844800000 | 453.88 |
1704931200000 | 453.34 |
1705017600000 | 456.39 |
1705276800000 | 455.19 |
1705363200000 | 453.68 |
1705449600000 | 450.34 |
1705536000000 | 454.56 |
1705622400000 | 459.22 |
1705881600000 | 463.28 |
1705968000000 | 461.96 |
1706054400000 | 465.65 |
1706140800000 | 467.04 |
1706227200000 | 467.92 |
1706486400000 | 469.33 |
1706572800000 | 470.31 |
1706659200000 | 468.1 |
1706745600000 | 469.91 |
1706832000000 | 471.68 |
1707091200000 | 470.42 |
1707177600000 | 472.25 |
1707264000000 | 474.94 |
1707350400000 | 475.39 |
1707436800000 | 478.54 |
1707696000000 | 478.03 |
1707782400000 | 473.42 |
1707868800000 | 477.4 |
1707955200000 | 480.24 |
1708041600000 | 481.16 |
1708300800000 | 481.44 |
1708387200000 | 479.19 |
1708473600000 | 476.68 |
1708560000000 | 486.18 |
1708646400000 | 488.48 |
1708905600000 | 488.74 |
1708992000000 | 489.01 |
1709078400000 | 487.36 |
1709164800000 | 488.05 |
1709251200000 | 492.45 |
1709510400000 | 494.5 |
1709596800000 | 491.19 |
1709683200000 | 495.15 |
1709769600000 | 500.69 |
1709856000000 | 498.51 |
1710115200000 | 495.61 |
1710201600000 | 500.96 |
1710288000000 | 500.63 |
1710374400000 | 497.81 |
1710460800000 | 493.3 |
1710720000000 | 494.39 |
1710806400000 | 495.09 |
1710892800000 | 497.23 |
1710979200000 | 500.63 |
1711065600000 | 497.91 |
1711324800000 | 496.55 |
1711411200000 | 496.13 |
1711497600000 | 498.75 |
1711584000000 | 499.2 |
1711670400000 | 499.38 |
1711929600000 | 496.79 |
1712016000000 | 492.85 |
1712102400000 | 493.84 |
1712188800000 | 490.7 |
1712275200000 | 490.41 |
1712534400000 | 491.87 |
1712620800000 | 492.32 |
1712707200000 | 487.91 |
1712793600000 | 487.37 |
1712880000000 | 482.39 |
1713139200000 | 480.38 |
1713225600000 | 476.98 |
1713312000000 | 474.16 |
1713398400000 | 473.84 |
1713484800000 | 472.25 |
1713744000000 | 475.1 |
1713830400000 | 481.12 |
1713916800000 | 480.81 |
1714003200000 | 480.02 |
1714089600000 | 482.79 |
1714348800000 | 484.02 |
1714435200000 | 479.88 |
1714521600000 | 477.49 |
1714608000000 | 480.22 |
1714694400000 | 485.39 |
1714953600000 | 489.67 |
1715040000000 | 493.2 |
1715126400000 | 492.71 |
1715212800000 | 494.22 |
1715299200000 | 497.63 |
1715558400000 | 498.21 |
1715644800000 | 499.15 |
1715731200000 | 505.62 |
1715817600000 | 505.24 |
1715904000000 | 504.95 |
1716163200000 | 505.8 |
1716249600000 | 505.13 |
1716336000000 | 504.09 |
1716422400000 | 503.8 |
1716508800000 | 503.89 |
1716768000000 | 504.88 |
1716854400000 | 502.22 |
1716940800000 | 495.98 |
1717027200000 | 495.35 |
1717113600000 | 498.97 |
1717372800000 | 500.32 |
1717459200000 | 500.69 |
1717545600000 | 506.47 |
1717632000000 | 508.33 |
1717718400000 | 506.78 |
1717977600000 | 506.21 |
1718064000000 | 503.73 |
1718150400000 | 510.99 |
1718236800000 | 507.24 |
1718323200000 | 504.7 |
1718582400000 | 507.08 |
1718668800000 | 511.6 |
1718755200000 | 511.44 |
1718841600000 | 511.74 |
1718928000000 | 509.33 |
1719187200000 | 509.28 |
1719273600000 | 509.73 |
1719360000000 | 507.71 |
1719446400000 | 507.96 |
1719532800000 | 508.85 |
1719792000000 | 508.52 |
1719878400000 | 508.9 |
1719964800000 | 511.91 |
1720051200000 | 512.97 |
1720137600000 | 514.11 |
1720396800000 | 513.65 |
1720483200000 | 511.21 |
1720569600000 | 514.88 |
1720656000000 | 516.82 |
1720742400000 | 522.58 |
1721001600000 | 522.14 |
1721088000000 | 524.09 |
1721174400000 | 518.37 |
1721260800000 | 512.51 |
1721347200000 | 508.37 |
1721606400000 | 514.33 |
1721692800000 | 511.77 |
1721779200000 | 504.57 |
1721865600000 | 501.05 |
1721952000000 | 507.11 |
1722211200000 | 506.24 |
1722297600000 | 505.66 |
1722384000000 | 514.6 |
1722470400000 | 506.57 |
1722556800000 | 495.31 |
1722816000000 | 483.33 |
1722902400000 | 488.15 |
1722988800000 | 488.32 |
1723075200000 | 495.3 |
1723161600000 | 498.54 |
1723420800000 | 497.6 |
1723507200000 | 504.46 |
1723593600000 | 507.76 |
1723680000000 | 515.28 |
1723766400000 | 517.35 |
1724025600000 | 522.3099 |
1724112000000 | 523.15 |
1724198400000 | 526.16 |
1724284800000 | 523.84 |
1724371200000 | 527.95 |
1724630400000 | 527.05 |
1724716800000 | 528.47 |
1724803200000 | 527.05 |
1724889600000 | 528.44 |
1724976000000 | 531.98 |
1725235200000 | 531.75 |
1725321600000 | 524.17 |
1725408000000 | 521.36 |
1725494400000 | 516.37 |
1725580800000 | 511.5 |
1725840000000 | 514.83 |
1725926400000 | 515.92 |
1726012800000 | 518.63 |
1726099200000 | 523.19 |
1726185600000 | 526.15 |
1726444800000 | 528.63 |
1726531200000 | 527.66 |
1726617600000 | 524.26 |
1726704000000 | 532.73 |
1726790400000 | 529.39 |
1727049600000 | 530.09 |
1727136000000 | 532.6 |
1727222400000 | 532.73 |
1727308800000 | 540.46 |
1727395200000 | 541.87 |
1727654400000 | 539.08 |
1727740800000 | 533.19 |
1727827200000 | 533.44 |
1727913600000 | 530.59 |
1728000000000 | 531.87 |
1728259200000 | 530.66 |
1728345600000 | 532.89 |
1728432000000 | 536.95 |
1728518400000 | 535.98 |
1728604800000 | 539.65 |
1728864000000 | 543.9 |
1728950400000 | 537.79 |
1729036800000 | 536.74 |
1729123200000 | 536.26 |
1729209600000 | 537.77 |
1729468800000 | 533.88 |
1729555200000 | 531.01 |
1729641600000 | 526.59 |
1729728000000 | 527.27 |
1729814400000 | 527.75 |
1730073600000 | 529.34 |
1730160000000 | 529.62 |
1730246400000 | 526.57 |
1730332800000 | 518.1799 |
1730419200000 | 521.84 |
1730678400000 | 521.84 |
1730764800000 | 524.75 |
1730851200000 | 529.21 |
1730937600000 | 534.32 |
1731024000000 | 533.01 |
1731283200000 | 534.36 |
1731369600000 | 528.77 |
1731456000000 | 528 |
1731542400000 | 527.53 |
1731628800000 | 518.48 |
1731888000000 | 518.9299 |
1731974400000 | 518.59 |
1732060800000 | 517.89 |
1732147200000 | 523.4299 |
1732233600000 | 526.08 |
1732492800000 | 529.47 |
1732579200000 | 529.49 |
1732665600000 | 528.44 |
1732752000000 | 529.3099 |
1732838400000 | 532.42 |
iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
---|---|---|
2017 | 27.456871988809 | 23.11124377617 |
2018 | -5.8190369086304 | -9.1898097109552 |
2019 | 32.11688038624 | 28.137157820211 |
2020 | 19.012192969795 | 16.488193095692 |
2021 | 23.774845804159 | 20.788908800232 |
2022 | -19.736463929606 | -18.458940716969 |
2023 | 25.622520934332 | 23.642477189466 |
2024 | 18.342250958922 | 23.930052370259 |
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.