Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan 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 ex Japan ESG Quality 200 | 7,959.1 | 7,193.9 | 36.0 | 17.7 | 151.0 | 1.5 | 2.1 | 0.0 | 46.8 |
STOXX Global 1800 ex Japan | 53,627.9 | 48,992.2 | 35.2 | 12.4 | 2,513.4 | 0.2 | 5.1 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 24.0 |
---|---|
Industrial Goods and Services | 21.6 |
Health Care | 19.1 |
Insurance | 5.7 |
Telecommunications | 4.0 |
Consumer Products and Services | 3.9 |
Financial Services | 3.4 |
Chemicals | 2.8 |
Energy | 2.7 |
Retail | 2.5 |
Country weighting
USA | 57.8 |
---|---|
UK | 8.8 |
Switzerland | 6.4 |
Germany | 5.4 |
France | 5.0 |
Denmark | 3.1 |
Netherlands | 3.1 |
Canada | 2.0 |
Australia | 1.9 |
Italy | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ex Japan ESG Quality 200 | -2.9 | 5.3 | 11.1 | 21.7 | 50.8 | N/A | N/A | 11.1 | 6.7 | 8.5 |
STOXX Global 1800 ex Japan | -2.8 | 6.1 | 8.3 | 21.1 | 39.1 | N/A | N/A | 8.4 | 6.7 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 14.5 | 16.3 | 19.5 | N/A | N/A | 0.5 | 0.3 | 0.4 |
STOXX Global 1800 ex Japan | N/A | N/A | 14.3 | 16.1 | 19.4 | N/A | N/A | 0.3 | 0.3 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.6 | 3.8 | 4.0 | 4.4 | 4.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | -0.3 | -0.2 | 0.7 | -0.1 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2023
ISTOXX INDICES
iSTOXX MUTB Global ex Japan 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 ex Japan ESG Quality 200 | 20.1 | 17.5 | 19.9 | 19.9 | 4.6 | 1.8 | 2.1 | 20.8 |
STOXX Global 1800 ex Japan | 20.9 | 17.5 | 18.6 | 18.6 | 0.1 | 1.8 | 2.0 | 16.3 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.05 |
1261440000000 | 101.34 |
1261526400000 | 101.94 |
1261612800000 | 102.19 |
1261699200000 | 102.19 |
1261958400000 | 102.53 |
1262044800000 | 102.81 |
1262131200000 | 102.4 |
1262217600000 | 102.16 |
1262563200000 | 103.37 |
1262649600000 | 103.06 |
1262736000000 | 102.91 |
1262822400000 | 102.95 |
1262908800000 | 103.28 |
1263168000000 | 104.13 |
1263254400000 | 103.34 |
1263340800000 | 103.93 |
1263427200000 | 104.41 |
1263513600000 | 103.42 |
1263772800000 | 103.65 |
1263859200000 | 104.5 |
1263945600000 | 103.03 |
1264032000000 | 101.59 |
1264118400000 | 100.08 |
1264377600000 | 100.03 |
1264464000000 | 99.84 |
1264550400000 | 99.97 |
1264636800000 | 98.99 |
1264723200000 | 98.6 |
1264982400000 | 99.19 |
1265068800000 | 100.33 |
1265155200000 | 99.97 |
1265241600000 | 97.23 |
1265328000000 | 96.36 |
1265587200000 | 96.12 |
1265673600000 | 96.8 |
1265760000000 | 96.76 |
1265846400000 | 97.54 |
1265932800000 | 97.48 |
1266192000000 | 97.55 |
1266278400000 | 98.77 |
1266364800000 | 99.49 |
1266451200000 | 100.05 |
1266537600000 | 99.91 |
1266796800000 | 100.08 |
1266883200000 | 99.14 |
1266969600000 | 99.74 |
1267056000000 | 98.78 |
1267142400000 | 99.54 |
1267401600000 | 100.23 |
1267488000000 | 100.77 |
1267574400000 | 101.12 |
1267660800000 | 101.11 |
1267747200000 | 102.52 |
1268006400000 | 102.7 |
1268092800000 | 102.62 |
1268179200000 | 103.26 |
1268265600000 | 103.45 |
1268352000000 | 103.71 |
1268611200000 | 103.24 |
1268697600000 | 104.16 |
1268784000000 | 104.74 |
1268870400000 | 104.57 |
1268956800000 | 104.14 |
1269216000000 | 104.38 |
1269302400000 | 104.88 |
1269388800000 | 103.85 |
1269475200000 | 104.23 |
1269561600000 | 104.07 |
1269820800000 | 104.54 |
1269907200000 | 104.58 |
1269993600000 | 104.47 |
1270080000000 | 105.22 |
1270166400000 | 105.21 |
1270425600000 | 105.47 |
1270512000000 | 105.3 |
1270598400000 | 104.93 |
1270684800000 | 105 |
1270771200000 | 105.96 |
1271030400000 | 106.35 |
1271116800000 | 106.39 |
1271203200000 | 107.36 |
1271289600000 | 107.52 |
1271376000000 | 106.05 |
1271635200000 | 105.9 |
1271721600000 | 106.99 |
1271808000000 | 106.35 |
1271894400000 | 105.98 |
1271980800000 | 106.69 |
1272240000000 | 106.65 |
1272326400000 | 104.38 |
1272412800000 | 103.63 |
1272499200000 | 104.92 |
1272585600000 | 103.91 |
1272844800000 | 104.31 |
1272931200000 | 101.71 |
1273017600000 | 100.61 |
1273104000000 | 98.1 |
1273190400000 | 95.41 |
1273449600000 | 100.35 |
1273536000000 | 99.53 |
1273622400000 | 100.92 |
1273708800000 | 99.96 |
1273795200000 | 97.42 |
1274054400000 | 97.24 |
1274140800000 | 97.05 |
1274227200000 | 95.54 |
1274313600000 | 92.57 |
1274400000000 | 93.49 |
1274659200000 | 92.95 |
1274745600000 | 91.64 |
1274832000000 | 92.03 |
1274918400000 | 94.73 |
1275004800000 | 94.27 |
1275264000000 | 94.28 |
1275350400000 | 93.8 |
1275436800000 | 95.1 |
1275523200000 | 96.07 |
1275609600000 | 93.32 |
1275868800000 | 91.97 |
1275955200000 | 92.12 |
1276041600000 | 92.93 |
1276128000000 | 95.16 |
1276214400000 | 95.4 |
1276473600000 | 96.28 |
1276560000000 | 97.85 |
1276646400000 | 98.14 |
1276732800000 | 98.26 |
1276819200000 | 98.4 |
1277078400000 | 98.51 |
1277164800000 | 97.33 |
1277251200000 | 96.79 |
1277337600000 | 95.59 |
1277424000000 | 95.59 |
1277683200000 | 95.89 |
1277769600000 | 92.94 |
1277856000000 | 92.48 |
1277942400000 | 92.17 |
1278028800000 | 92.26 |
1278288000000 | 92.03 |
1278374400000 | 93.26 |
1278460800000 | 95.02 |
1278547200000 | 95.95 |
1278633600000 | 96.47 |
1278892800000 | 96.54 |
1278979200000 | 98.16 |
1279065600000 | 98.5 |
1279152000000 | 98.82 |
1279238400000 | 96.56 |
1279497600000 | 96.69 |
1279584000000 | 96.98 |
1279670400000 | 96.16 |
1279756800000 | 98.09 |
1279843200000 | 98.47 |
1280102400000 | 99.26 |
1280188800000 | 98.9 |
1280275200000 | 98.42 |
1280361600000 | 97.93 |
1280448000000 | 97.88 |
1280707200000 | 100.18 |
1280793600000 | 100.2 |
1280880000000 | 100.56 |
1280966400000 | 100.39 |
1281052800000 | 100.25 |
1281312000000 | 101.12 |
1281398400000 | 100.15 |
1281484800000 | 97.6 |
1281571200000 | 97.07 |
1281657600000 | 96.63 |
1281916800000 | 96.91 |
1282003200000 | 98.07 |
1282089600000 | 97.96 |
1282176000000 | 96.67 |
1282262400000 | 95.84 |
1282521600000 | 95.71 |
1282608000000 | 94.33 |
1282694400000 | 94.27 |
1282780800000 | 94.5 |
1282867200000 | 95.59 |
1283126400000 | 94.82 |
1283212800000 | 94.51 |
1283299200000 | 97.27 |
1283385600000 | 97.81 |
1283472000000 | 98.87 |
1283731200000 | 99.06 |
1283817600000 | 97.94 |
1283904000000 | 98.62 |
1283990400000 | 99.21 |
1284076800000 | 99.4 |
1284336000000 | 100.54 |
1284422400000 | 101.02 |
1284508800000 | 101.5 |
1284595200000 | 101.47 |
1284681600000 | 101.49 |
1284940800000 | 102.91 |
1285027200000 | 102.77 |
1285113600000 | 103.08 |
1285200000000 | 102.59 |
1285286400000 | 104.58 |
1285545600000 | 104.15 |
1285632000000 | 104.46 |
1285718400000 | 104.34 |
1285804800000 | 104.12 |
1285891200000 | 104.54 |
1286150400000 | 103.73 |
1286236800000 | 105.71 |
1286323200000 | 105.85 |
1286409600000 | 106.01 |
1286496000000 | 106.23 |
1286755200000 | 106.38 |
1286841600000 | 106.3 |
1286928000000 | 107.49 |
1287014400000 | 107.88 |
1287100800000 | 108.28 |
1287360000000 | 108.48 |
1287446400000 | 106.85 |
1287532800000 | 108.07 |
1287619200000 | 108.7 |
1287705600000 | 108.33 |
1287964800000 | 108.95 |
1288051200000 | 108.67 |
1288137600000 | 107.78 |
1288224000000 | 108.19 |
1288310400000 | 108.28 |
1288569600000 | 108.49 |
1288656000000 | 109.51 |
1288742400000 | 109.53 |
1288828800000 | 111.59 |
1288915200000 | 111.39 |
1289174400000 | 110.89 |
1289260800000 | 110.62 |
1289347200000 | 109.98 |
1289433600000 | 109.54 |
1289520000000 | 108.48 |
1289779200000 | 108.35 |
1289865600000 | 106.37 |
1289952000000 | 106.62 |
1290038400000 | 108.21 |
1290124800000 | 108.35 |
1290384000000 | 108.15 |
1290470400000 | 106.24 |
1290556800000 | 107.46 |
1290643200000 | 107.51 |
1290729600000 | 106.54 |
1290988800000 | 105.48 |
1291075200000 | 104.84 |
1291161600000 | 106.58 |
1291248000000 | 108.07 |
1291334400000 | 108.64 |
1291593600000 | 108.37 |
1291680000000 | 108.83 |
1291766400000 | 108.67 |
1291852800000 | 108.75 |
1291939200000 | 109.33 |
1292198400000 | 109.78 |
1292284800000 | 110.11 |
1292371200000 | 109.54 |
1292457600000 | 109.57 |
1292544000000 | 109.6 |
1292803200000 | 109.65 |
1292889600000 | 110.17 |
1292976000000 | 110.16 |
1293062400000 | 110.09 |
1293148800000 | 110.26 |
1293408000000 | 110.11 |
1293494400000 | 110.16 |
1293580800000 | 110.36 |
1293667200000 | 110.19 |
1293753600000 | 110.34 |
1294012800000 | 110.89 |
1294099200000 | 110.93 |
1294185600000 | 110.73 |
1294272000000 | 110.47 |
1294358400000 | 110.32 |
1294617600000 | 109.8 |
1294704000000 | 110.54 |
1294790400000 | 111.8 |
1294876800000 | 112.49 |
1294963200000 | 112.89 |
1295222400000 | 112.9 |
1295308800000 | 114.15 |
1295395200000 | 113.42 |
1295481600000 | 112.55 |
1295568000000 | 113.38 |
1295827200000 | 114.05 |
1295913600000 | 113.82 |
1296000000000 | 114.33 |
1296086400000 | 114.58 |
1296172800000 | 112.56 |
1296432000000 | 113.24 |
1296518400000 | 115.03 |
1296604800000 | 115.13 |
1296691200000 | 114.91 |
1296777600000 | 115.2 |
1297036800000 | 115.67 |
1297123200000 | 116.23 |
1297209600000 | 116.03 |
1297296000000 | 115.39 |
1297382400000 | 115.73 |
1297641600000 | 115.72 |
1297728000000 | 115.72 |
1297814400000 | 116.39 |
1297900800000 | 116.73 |
1297987200000 | 117.31 |
1298246400000 | 116.91 |
1298332800000 | 115.21 |
1298419200000 | 114.16 |
1298505600000 | 114.28 |
1298592000000 | 115.35 |
1298851200000 | 116.2 |
1298937600000 | 115.23 |
1299024000000 | 115.34 |
1299110400000 | 116.89 |
1299196800000 | 116.7 |
1299456000000 | 115.95 |
1299542400000 | 116.19 |
1299628800000 | 116.21 |
1299715200000 | 114.4 |
1299801600000 | 114.27 |
1300060800000 | 113.83 |
1300147200000 | 111.88 |
1300233600000 | 110.04 |
1300320000000 | 111.51 |
1300406400000 | 112.32 |
1300665600000 | 114.06 |
1300752000000 | 113.97 |
1300838400000 | 114.05 |
1300924800000 | 115.29 |
1301011200000 | 115.26 |
1301270400000 | 115.01 |
1301356800000 | 115.39 |
1301443200000 | 116.23 |
1301529600000 | 116.15 |
1301616000000 | 117.07 |
1301875200000 | 117.55 |
1301961600000 | 117.41 |
1302048000000 | 118.31 |
1302134400000 | 117.72 |
1302220800000 | 118.03 |
1302480000000 | 118.1 |
1302566400000 | 117.05 |
1302652800000 | 117.62 |
1302739200000 | 117.34 |
1302825600000 | 117.48 |
1303084800000 | 115.54 |
1303171200000 | 116.46 |
1303257600000 | 118.88 |
1303344000000 | 119.5 |
1303430400000 | 119.35 |
1303689600000 | 119.2 |
1303776000000 | 120.12 |
1303862400000 | 120.63 |
1303948800000 | 121.68 |
1304035200000 | 121.66 |
1304294400000 | 122.17 |
1304380800000 | 121.36 |
1304467200000 | 120.65 |
1304553600000 | 119.4 |
1304640000000 | 119.95 |
1304899200000 | 119.38 |
1304985600000 | 120.49 |
1305072000000 | 120.17 |
1305158400000 | 120.01 |
1305244800000 | 119.46 |
1305504000000 | 119.02 |
1305590400000 | 118.3 |
1305676800000 | 119.12 |
1305763200000 | 119.68 |
1305849600000 | 118.79 |
1306108800000 | 116.82 |
1306195200000 | 117.02 |
1306281600000 | 117.34 |
1306368000000 | 117.68 |
1306454400000 | 118.61 |
1306713600000 | 118.66 |
1306800000000 | 119.94 |
1306886400000 | 118.23 |
1306972800000 | 117.6 |
1307059200000 | 116.95 |
1307318400000 | 116.44 |
1307404800000 | 116.72 |
1307491200000 | 115.52 |
1307577600000 | 116.15 |
1307664000000 | 114.17 |
1307923200000 | 114.43 |
1308009600000 | 115.92 |
1308096000000 | 113.89 |
1308182400000 | 112.97 |
1308268800000 | 113.53 |
1308528000000 | 113.69 |
1308614400000 | 115.59 |
1308700800000 | 114.91 |
1308787200000 | 113.43 |
1308873600000 | 112.79 |
1309132800000 | 113.7 |
1309219200000 | 115.01 |
1309305600000 | 116.4 |
1309392000000 | 117.93 |
1309478400000 | 119.2 |
1309737600000 | 119.57 |
1309824000000 | 119.46 |
1309910400000 | 118.97 |
1309996800000 | 120.13 |
1310083200000 | 119.03 |
1310342400000 | 116.6 |
1310428800000 | 115.94 |
1310515200000 | 117.08 |
1310601600000 | 116.15 |
1310688000000 | 116.39 |
1310947200000 | 114.83 |
1311033600000 | 116.7 |
1311120000000 | 116.85 |
1311206400000 | 118.63 |
1311292800000 | 119.03 |
1311552000000 | 118.59 |
1311638400000 | 118.61 |
1311724800000 | 116.26 |
1311811200000 | 115.82 |
1311897600000 | 115.3 |
1312156800000 | 113.79 |
1312243200000 | 111.51 |
1312329600000 | 111.56 |
1312416000000 | 107.1 |
1312502400000 | 106.3 |
1312761600000 | 101.12 |
1312848000000 | 103.86 |
1312934400000 | 100.29 |
1313020800000 | 104.17 |
1313107200000 | 105.83 |
1313366400000 | 107.44 |
1313452800000 | 106.75 |
1313539200000 | 106.74 |
1313625600000 | 101.64 |
1313712000000 | 100.66 |
1313971200000 | 101.31 |
1314057600000 | 103.64 |
1314144000000 | 104.73 |
1314230400000 | 102.88 |
1314316800000 | 103.64 |
1314576000000 | 106.26 |
1314662400000 | 106.55 |
1314748800000 | 108.08 |
1314835200000 | 107.26 |
1314921600000 | 104.87 |
1315180800000 | 102.95 |
1315267200000 | 102.29 |
1315353600000 | 105.14 |
1315440000000 | 104.91 |
1315526400000 | 101.63 |
1315785600000 | 100.81 |
1315872000000 | 101.73 |
1315958400000 | 103.07 |
1316044800000 | 105.33 |
1316131200000 | 105.61 |
1316390400000 | 103.81 |
1316476800000 | 105.01 |
1316563200000 | 102.75 |
1316649600000 | 98.53 |
1316736000000 | 99.23 |
1316995200000 | 100.77 |
1317081600000 | 103.83 |
1317168000000 | 102.3 |
1317254400000 | 102.83 |
1317340800000 | 100.45 |
1317600000000 | 98.03 |
1317686400000 | 97.94 |
1317772800000 | 99.97 |
1317859200000 | 102.35 |
1317945600000 | 103.05 |
1318204800000 | 105.82 |
1318291200000 | 105.57 |
1318377600000 | 107.18 |
1318464000000 | 106.46 |
1318550400000 | 108.23 |
1318809600000 | 106.6 |
1318896000000 | 107.02 |
1318982400000 | 107.2 |
1319068800000 | 106.24 |
1319155200000 | 109.09 |
1319414400000 | 110.3 |
1319500800000 | 108.97 |
1319587200000 | 109.12 |
1319673600000 | 113.49 |
1319760000000 | 113.62 |
1320019200000 | 110.91 |
1320105600000 | 107.04 |
1320192000000 | 108.57 |
1320278400000 | 110.28 |
1320364800000 | 109.81 |
1320624000000 | 109.88 |
1320710400000 | 111.15 |
1320796800000 | 107.74 |
1320883200000 | 108.03 |
1320969600000 | 110.78 |
1321228800000 | 109.65 |
1321315200000 | 109.55 |
1321401600000 | 108.57 |
1321488000000 | 107.06 |
1321574400000 | 106.51 |
1321833600000 | 103.86 |
1321920000000 | 103.8 |
1322006400000 | 101.63 |
1322092800000 | 101.38 |
1322179200000 | 101.23 |
1322438400000 | 104.58 |
1322524800000 | 105 |
1322611200000 | 109.23 |
1322697600000 | 109.14 |
1322784000000 | 109.14 |
1323043200000 | 110.1 |
1323129600000 | 109.57 |
1323216000000 | 109.93 |
1323302400000 | 107.96 |
1323388800000 | 109.35 |
1323648000000 | 107.49 |
1323734400000 | 106.62 |
1323820800000 | 104.7 |
1323907200000 | 105.37 |
1323993600000 | 105.38 |
1324252800000 | 104.76 |
1324339200000 | 107.37 |
1324425600000 | 106.49 |
1324512000000 | 107.26 |
1324598400000 | 108.16 |
1324857600000 | 108.16 |
1324944000000 | 108.32 |
1325030400000 | 107.14 |
1325116800000 | 107.96 |
1325203200000 | 108.27 |
1325462400000 | 108.61 |
1325548800000 | 110.28 |
1325635200000 | 109.74 |
1325721600000 | 109.26 |
1325808000000 | 108.93 |
1326067200000 | 109.27 |
1326153600000 | 110.53 |
1326240000000 | 110.03 |
1326326400000 | 110.51 |
1326412800000 | 109.68 |
1326672000000 | 109.98 |
1326758400000 | 110.96 |
1326844800000 | 111.95 |
1326931200000 | 112.84 |
1327017600000 | 112.9 |
1327276800000 | 113.3 |
1327363200000 | 113.2 |
1327449600000 | 113.48 |
1327536000000 | 114.34 |
1327622400000 | 113.76 |
1327881600000 | 113.11 |
1327968000000 | 113.47 |
1328054400000 | 115.39 |
1328140800000 | 115.52 |
1328227200000 | 116.96 |
1328486400000 | 116.48 |
1328572800000 | 117.12 |
1328659200000 | 117.1 |
1328745600000 | 117.51 |
1328832000000 | 116.4 |
1329091200000 | 117.18 |
1329177600000 | 116.93 |
1329264000000 | 116.89 |
1329350400000 | 117.29 |
1329436800000 | 118.03 |
1329696000000 | 118.82 |
1329782400000 | 118.32 |
1329868800000 | 117.88 |
1329955200000 | 118.42 |
1330041600000 | 119.25 |
1330300800000 | 119.12 |
1330387200000 | 119.57 |
1330473600000 | 119.2 |
1330560000000 | 119.83 |
1330646400000 | 119.18 |
1330905600000 | 119.01 |
1330992000000 | 116.27 |
1331078400000 | 117.01 |
1331164800000 | 119.03 |
1331251200000 | 119.13 |
1331510400000 | 119.09 |
1331596800000 | 120.83 |
1331683200000 | 120.59 |
1331769600000 | 121.27 |
1331856000000 | 121.89 |
1332115200000 | 122.12 |
1332201600000 | 121.25 |
1332288000000 | 121.15 |
1332374400000 | 120.34 |
1332460800000 | 120.74 |
1332720000000 | 122.62 |
1332806400000 | 122.26 |
1332892800000 | 121.4 |
1332979200000 | 120.89 |
1333065600000 | 121.73 |
1333324800000 | 122.99 |
1333411200000 | 122.41 |
1333497600000 | 119.93 |
1333584000000 | 120.03 |
1333670400000 | 120.03 |
1333929600000 | 119.23 |
1334016000000 | 117.03 |
1334102400000 | 118.1 |
1334188800000 | 119.87 |
1334275200000 | 118.41 |
1334534400000 | 118.66 |
1334620800000 | 120.61 |
1334707200000 | 120.23 |
1334793600000 | 119.83 |
1334880000000 | 120.52 |
1335139200000 | 118.46 |
1335225600000 | 119.14 |
1335312000000 | 120.25 |
1335398400000 | 120.8 |
1335484800000 | 121.23 |
1335744000000 | 120.59 |
1335830400000 | 121.11 |
1335916800000 | 120.86 |
1336003200000 | 120.47 |
1336089600000 | 118.26 |
1336348800000 | 118 |
1336435200000 | 116.65 |
1336521600000 | 115.89 |
1336608000000 | 116.03 |
1336694400000 | 116.31 |
1336953600000 | 114.68 |
1337040000000 | 114.27 |
1337126400000 | 113.52 |
1337212800000 | 111.81 |
1337299200000 | 110.56 |
1337558400000 | 111.94 |
1337644800000 | 112.8 |
1337731200000 | 111.34 |
1337817600000 | 111.75 |
1337904000000 | 111.5 |
1338163200000 | 111.65 |
1338249600000 | 112.7 |
1338336000000 | 110.54 |
1338422400000 | 110.04 |
1338508800000 | 107.39 |
1338768000000 | 107.57 |
1338854400000 | 107.98 |
1338940800000 | 110.38 |
1339027200000 | 111.24 |
1339113600000 | 111.14 |
1339372800000 | 110.68 |
1339459200000 | 111.43 |
1339545600000 | 111.19 |
1339632000000 | 111.48 |
1339718400000 | 112.55 |
1339977600000 | 112.85 |
1340064000000 | 114.75 |
1340150400000 | 114.85 |
1340236800000 | 112.66 |
1340323200000 | 112.5 |
1340582400000 | 110.64 |
1340668800000 | 110.93 |
1340755200000 | 111.91 |
1340841600000 | 111.19 |
1340928000000 | 114.91 |
1341187200000 | 115.24 |
1341273600000 | 116.29 |
1341360000000 | 116.07 |
1341446400000 | 115.55 |
1341532800000 | 114.06 |
1341792000000 | 113.74 |
1341878400000 | 113.38 |
1341964800000 | 113.2 |
1342051200000 | 112.24 |
1342137600000 | 114.14 |
1342396800000 | 114.03 |
1342483200000 | 114.43 |
1342569600000 | 115.9 |
1342656000000 | 116.71 |
1342742400000 | 114.98 |
1343001600000 | 113.06 |
1343088000000 | 112.16 |
1343174400000 | 112.34 |
1343260800000 | 115.23 |
1343347200000 | 117.41 |
1343606400000 | 117.38 |
1343692800000 | 116.45 |
1343779200000 | 116.48 |
1343865600000 | 115.13 |
1343952000000 | 117.78 |
1344211200000 | 118.18 |
1344297600000 | 118.82 |
1344384000000 | 118.58 |
1344470400000 | 118.5 |
1344556800000 | 118.65 |
1344816000000 | 118.38 |
1344902400000 | 118.55 |
1344988800000 | 118.7 |
1345075200000 | 119.4 |
1345161600000 | 119.59 |
1345420800000 | 119.49 |
1345507200000 | 119.8 |
1345593600000 | 119.02 |
1345680000000 | 118.75 |
1345766400000 | 119.17 |
1346025600000 | 119.28 |
1346112000000 | 119.09 |
1346198400000 | 119.15 |
1346284800000 | 118.17 |
1346371200000 | 118.93 |
1346630400000 | 119.23 |
1346716800000 | 118.53 |
1346803200000 | 118.5 |
1346889600000 | 120.89 |
1346976000000 | 121.35 |
1347235200000 | 120.83 |
1347321600000 | 121.25 |
1347408000000 | 121.29 |
1347494400000 | 122.24 |
1347580800000 | 123.71 |
1347840000000 | 123.36 |
1347926400000 | 122.95 |
1348012800000 | 123.12 |
1348099200000 | 122.73 |
1348185600000 | 122.96 |
1348444800000 | 122.51 |
1348531200000 | 122.35 |
1348617600000 | 120.76 |
1348704000000 | 121.55 |
1348790400000 | 120.93 |
1349049600000 | 121.95 |
1349136000000 | 121.98 |
1349222400000 | 121.94 |
1349308800000 | 122.83 |
1349395200000 | 123.48 |
1349654400000 | 122.68 |
1349740800000 | 121.29 |
1349827200000 | 120.43 |
1349913600000 | 120.99 |
1350000000000 | 120.69 |
1350259200000 | 121.5 |
1350345600000 | 123.07 |
1350432000000 | 123.29 |
1350518400000 | 123.01 |
1350604800000 | 121.32 |
1350864000000 | 121.16 |
1350950400000 | 119.37 |
1351036800000 | 119.43 |
1351123200000 | 119.82 |
1351209600000 | 119.63 |
1351468800000 | 119.39 |
1351555200000 | 119.94 |
1351641600000 | 119.52 |
1351728000000 | 120.94 |
1351814400000 | 120.51 |
1352073600000 | 120.17 |
1352160000000 | 120.94 |
1352246400000 | 118.89 |
1352332800000 | 117.85 |
1352419200000 | 118.03 |
1352678400000 | 118.05 |
1352764800000 | 117.95 |
1352851200000 | 116.54 |
1352937600000 | 116.11 |
1353024000000 | 115.9 |
1353283200000 | 118.29 |
1353369600000 | 118.44 |
1353456000000 | 118.88 |
1353542400000 | 119.51 |
1353628800000 | 120.94 |
1353888000000 | 120.66 |
1353974400000 | 120.42 |
1354060800000 | 120.98 |
1354147200000 | 121.89 |
1354233600000 | 121.67 |
1354492800000 | 121.84 |
1354579200000 | 121.91 |
1354665600000 | 122.08 |
1354752000000 | 122.24 |
1354838400000 | 122.35 |
1355097600000 | 122.6 |
1355184000000 | 123.53 |
1355270400000 | 123.46 |
1355356800000 | 122.95 |
1355443200000 | 122.79 |
1355702400000 | 123.47 |
1355788800000 | 124.72 |
1355875200000 | 124.83 |
1355961600000 | 124.73 |
1356048000000 | 123.86 |
1356307200000 | 123.76 |
1356393600000 | 122.74 |
1356480000000 | 121.81 |
1356566400000 | 123.25 |
1356652800000 | 122.29 |
1356912000000 | 123.36 |
1357084800000 | 126.17 |
1357171200000 | 125.82 |
1357257600000 | 125.98 |
1357516800000 | 125.73 |
1357603200000 | 125.22 |
1357689600000 | 125.73 |
1357776000000 | 126.56 |
1357862400000 | 127.14 |
1358121600000 | 127.15 |
1358208000000 | 127.23 |
1358294400000 | 127.02 |
1358380800000 | 128.01 |
1358467200000 | 127.78 |
1358726400000 | 127.96 |
1358812800000 | 128.22 |
1358899200000 | 128.36 |
1358985600000 | 129.21 |
1359072000000 | 130.3 |
1359331200000 | 129.89 |
1359417600000 | 130.48 |
1359504000000 | 130.27 |
1359590400000 | 129.9 |
1359676800000 | 131.38 |
1359936000000 | 129.57 |
1360022400000 | 130.43 |
1360108800000 | 130.29 |
1360195200000 | 129.49 |
1360281600000 | 130.46 |
1360540800000 | 129.65 |
1360627200000 | 130.25 |
1360713600000 | 130.35 |
1360800000000 | 130.08 |
1360886400000 | 130.21 |
1361145600000 | 130.12 |
1361232000000 | 131.22 |
1361318400000 | 130.56 |
1361404800000 | 128.84 |
1361491200000 | 129.87 |
1361750400000 | 128.98 |
1361836800000 | 128.18 |
1361923200000 | 129.63 |
1362009600000 | 130.01 |
1362096000000 | 129.94 |
1362355200000 | 130.4 |
1362441600000 | 132.14 |
1362528000000 | 132.09 |
1362614400000 | 132.25 |
1362700800000 | 132.17 |
1362960000000 | 132.52 |
1363046400000 | 132.64 |
1363132800000 | 132.45 |
1363219200000 | 133.33 |
1363305600000 | 133.35 |
1363564800000 | 132.19 |
1363651200000 | 131.68 |
1363737600000 | 132.62 |
1363824000000 | 131.31 |
1363910400000 | 132.25 |
1364169600000 | 131.5 |
1364256000000 | 132.44 |
1364342400000 | 132.06 |
1364428800000 | 133.28 |
1364515200000 | 133.28 |
1364774400000 | 132.98 |
1364860800000 | 134.18 |
1364947200000 | 133.17 |
1365033600000 | 132.62 |
1365120000000 | 131.76 |
1365379200000 | 132.34 |
1365465600000 | 132.61 |
1365552000000 | 134.52 |
1365638400000 | 135.38 |
1365724800000 | 134.77 |
1365984000000 | 132.54 |
1366070400000 | 133.45 |
1366156800000 | 131.54 |
1366243200000 | 131.08 |
1366329600000 | 131.73 |
1366588800000 | 131.78 |
1366675200000 | 133.51 |
1366761600000 | 133.63 |
1366848000000 | 134.26 |
1366934400000 | 133.9 |
1367193600000 | 134.94 |
1367280000000 | 135.53 |
1367366400000 | 134.76 |
1367452800000 | 135.13 |
1367539200000 | 136.63 |
1367798400000 | 136.24 |
1367884800000 | 136.55 |
1367971200000 | 137.7 |
1368057600000 | 137.37 |
1368144000000 | 137.57 |
1368403200000 | 137.56 |
1368489600000 | 138.61 |
1368576000000 | 138.82 |
1368662400000 | 138.43 |
1368748800000 | 138.8 |
1369008000000 | 138.94 |
1369094400000 | 139.54 |
1369180800000 | 138.98 |
1369267200000 | 137.85 |
1369353600000 | 137.71 |
1369612800000 | 137.85 |
1369699200000 | 138.85 |
1369785600000 | 137.58 |
1369872000000 | 138.49 |
1369958400000 | 136.47 |
1370217600000 | 136.89 |
1370304000000 | 136.79 |
1370390400000 | 134.66 |
1370476800000 | 135.09 |
1370563200000 | 136.7 |
1370822400000 | 136.92 |
1370908800000 | 135.87 |
1370995200000 | 135.24 |
1371081600000 | 136.32 |
1371168000000 | 136.18 |
1371427200000 | 137.14 |
1371513600000 | 137.84 |
1371600000000 | 136.88 |
1371686400000 | 132.41 |
1371772800000 | 131.7 |
1372032000000 | 129.66 |
1372118400000 | 131.05 |
1372204800000 | 132.35 |
1372291200000 | 133.14 |
1372377600000 | 132.5 |
1372636800000 | 133.45 |
1372723200000 | 133.1 |
1372809600000 | 132.59 |
1372896000000 | 133.58 |
1372982400000 | 133.5 |
1373241600000 | 134.6 |
1373328000000 | 135.15 |
1373414400000 | 135.82 |
1373500800000 | 137.98 |
1373587200000 | 138.01 |
1373846400000 | 138.22 |
1373932800000 | 138.08 |
1374019200000 | 138.47 |
1374105600000 | 138.82 |
1374192000000 | 139.41 |
1374451200000 | 139.64 |
1374537600000 | 139.42 |
1374624000000 | 139.67 |
1374710400000 | 139.77 |
1374796800000 | 139.93 |
1375056000000 | 139.77 |
1375142400000 | 139.88 |
1375228800000 | 139.82 |
1375315200000 | 141.33 |
1375401600000 | 141.72 |
1375660800000 | 141.65 |
1375747200000 | 141.45 |
1375833600000 | 140.81 |
1375920000000 | 141.67 |
1376006400000 | 141.68 |
1376265600000 | 141.47 |
1376352000000 | 141.83 |
1376438400000 | 141.6 |
1376524800000 | 139.77 |
1376611200000 | 139.97 |
1376870400000 | 139.7 |
1376956800000 | 139.85 |
1377043200000 | 138.92 |
1377129600000 | 139.87 |
1377216000000 | 140.35 |
1377475200000 | 140.25 |
1377561600000 | 138.23 |
1377648000000 | 137.79 |
1377734400000 | 137.88 |
1377820800000 | 136.95 |
1378080000000 | 137.96 |
1378166400000 | 138.32 |
1378252800000 | 139.33 |
1378339200000 | 139.4 |
1378425600000 | 139.72 |
1378684800000 | 140.76 |
1378771200000 | 142.17 |
1378857600000 | 142.83 |
1378944000000 | 142.66 |
1379030400000 | 142.84 |
1379289600000 | 144.47 |
1379376000000 | 144.6 |
1379462400000 | 145.62 |
1379548800000 | 146.75 |
1379635200000 | 145.98 |
1379894400000 | 145.39 |
1379980800000 | 145.29 |
1380067200000 | 144.79 |
1380153600000 | 144.97 |
1380240000000 | 144.82 |
1380499200000 | 144 |
1380585600000 | 144.84 |
1380672000000 | 144.43 |
1380758400000 | 143.63 |
1380844800000 | 143.86 |
1381104000000 | 142.83 |
1381190400000 | 141.43 |
1381276800000 | 140.61 |
1381363200000 | 143.24 |
1381449600000 | 144.28 |
1381708800000 | 144.64 |
1381795200000 | 144 |
1381881600000 | 144.94 |
1381968000000 | 145.89 |
1382054400000 | 146.91 |
1382313600000 | 147.42 |
1382400000000 | 148.43 |
1382486400000 | 147.91 |
1382572800000 | 148.3 |
1382659200000 | 148.64 |
1382918400000 | 148.91 |
1383004800000 | 149.38 |
1383091200000 | 148.97 |
1383177600000 | 148.25 |
1383264000000 | 147.87 |
1383523200000 | 148.37 |
1383609600000 | 147.97 |
1383696000000 | 148.88 |
1383782400000 | 147.41 |
1383868800000 | 148.1 |
1384128000000 | 148.63 |
1384214400000 | 148.45 |
1384300800000 | 148.69 |
1384387200000 | 149.71 |
1384473600000 | 150.55 |
1384732800000 | 150.9 |
1384819200000 | 150.45 |
1384905600000 | 149.95 |
1384992000000 | 150.25 |
1385078400000 | 151.02 |
1385337600000 | 151.2 |
1385424000000 | 151.12 |
1385510400000 | 151.76 |
1385596800000 | 152.01 |
1385683200000 | 152.08 |
1385942400000 | 151.45 |
1386028800000 | 150.36 |
1386115200000 | 149.41 |
1386201600000 | 149.18 |
1386288000000 | 150.72 |
1386547200000 | 150.89 |
1386633600000 | 150.37 |
1386720000000 | 149.02 |
1386806400000 | 147.67 |
1386892800000 | 147.77 |
1387152000000 | 149.11 |
1387238400000 | 148.37 |
1387324800000 | 150.56 |
1387411200000 | 151.33 |
1387497600000 | 152.18 |
1387756800000 | 153.19 |
1387843200000 | 153.44 |
1387929600000 | 153.44 |
1388016000000 | 154.11 |
1388102400000 | 155.04 |
1388361600000 | 155.38 |
1388448000000 | 155.76 |
1388620800000 | 153.99 |
1388707200000 | 154.16 |
1388966400000 | 153.46 |
1389052800000 | 153.99 |
1389139200000 | 153.85 |
1389225600000 | 153.54 |
1389312000000 | 154.49 |
1389571200000 | 153.46 |
1389657600000 | 154.51 |
1389744000000 | 154.95 |
1389830400000 | 154.66 |
1389916800000 | 154.45 |
1390176000000 | 154.59 |
1390262400000 | 154.75 |
1390348800000 | 154.89 |
1390435200000 | 153.91 |
1390521600000 | 150.82 |
1390780800000 | 149.56 |
1390867200000 | 150.22 |
1390953600000 | 149.04 |
1391040000000 | 149.7 |
1391126400000 | 148.77 |
1391385600000 | 146.3 |
1391472000000 | 146.44 |
1391558400000 | 146.51 |
1391644800000 | 148.8 |
1391731200000 | 150.37 |
1391990400000 | 150.77 |
1392076800000 | 152.52 |
1392163200000 | 152.63 |
1392249600000 | 153.5 |
1392336000000 | 154.39 |
1392595200000 | 154.67 |
1392681600000 | 154.89 |
1392768000000 | 154.42 |
1392854400000 | 154.92 |
1392940800000 | 155.29 |
1393200000000 | 156.3 |
1393286400000 | 156.49 |
1393372800000 | 156.13 |
1393459200000 | 156.46 |
1393545600000 | 157.44 |
1393804800000 | 155.27 |
1393891200000 | 157.64 |
1393977600000 | 157.49 |
1394064000000 | 158.01 |
1394150400000 | 157.41 |
1394409600000 | 157.07 |
1394496000000 | 156.6 |
1394582400000 | 156.13 |
1394668800000 | 154.53 |
1394755200000 | 153.81 |
1395014400000 | 155.5 |
1395100800000 | 156.49 |
1395187200000 | 155.98 |
1395273600000 | 155.77 |
1395360000000 | 155.21 |
1395619200000 | 154.28 |
1395705600000 | 155.4 |
1395792000000 | 155.5 |
1395878400000 | 155.24 |
1395964800000 | 156.01 |
1396224000000 | 157.08 |
1396310400000 | 157.93 |
1396396800000 | 158.16 |
1396483200000 | 157.78 |
1396569600000 | 156.67 |
1396828800000 | 155.29 |
1396915200000 | 155.88 |
1397001600000 | 157.36 |
1397088000000 | 155.37 |
1397174400000 | 153.72 |
1397433600000 | 154.62 |
1397520000000 | 154.73 |
1397606400000 | 156.08 |
1397692800000 | 156.41 |
1397779200000 | 156.41 |
1398038400000 | 156.66 |
1398124800000 | 157.79 |
1398211200000 | 157.15 |
1398297600000 | 157.31 |
1398384000000 | 156.16 |
1398643200000 | 156.84 |
1398729600000 | 157.44 |
1398816000000 | 158.13 |
1398902400000 | 158.31 |
1398988800000 | 157.89 |
1399248000000 | 157.93 |
1399334400000 | 157.25 |
1399420800000 | 157.48 |
1399507200000 | 157.62 |
1399593600000 | 157.55 |
1399852800000 | 158.97 |
1399939200000 | 159.09 |
1400025600000 | 158.64 |
1400112000000 | 157.65 |
1400198400000 | 158.16 |
1400457600000 | 158.26 |
1400544000000 | 157.32 |
1400630400000 | 158.27 |
1400716800000 | 158.53 |
1400803200000 | 158.91 |
1401062400000 | 159.21 |
1401148800000 | 159.74 |
1401235200000 | 159.33 |
1401321600000 | 160.13 |
1401408000000 | 160.55 |
1401667200000 | 160.76 |
1401753600000 | 160.47 |
1401840000000 | 160.46 |
1401926400000 | 160.93 |
1402012800000 | 161.68 |
1402272000000 | 161.8 |
1402358400000 | 161.67 |
1402444800000 | 161.19 |
1402531200000 | 160.55 |
1402617600000 | 160.67 |
1402876800000 | 160.85 |
1402963200000 | 161.13 |
1403049600000 | 161.92 |
1403136000000 | 162.62 |
1403222400000 | 162.48 |
1403481600000 | 162.11 |
1403568000000 | 161.35 |
1403654400000 | 161.3 |
1403740800000 | 161.11 |
1403827200000 | 161.74 |
1404086400000 | 161.91 |
1404172800000 | 162.89 |
1404259200000 | 163.16 |
1404345600000 | 164.14 |
1404432000000 | 164.08 |
1404691200000 | 163.25 |
1404777600000 | 162.14 |
1404864000000 | 162.62 |
1404950400000 | 161.47 |
1405036800000 | 161.71 |
1405296000000 | 162.79 |
1405382400000 | 162.01 |
1405468800000 | 163.21 |
1405555200000 | 161.85 |
1405641600000 | 162.73 |
1405900800000 | 162.25 |
1405987200000 | 163.29 |
1406073600000 | 163.59 |
1406160000000 | 163.53 |
1406246400000 | 162.5 |
1406505600000 | 162.49 |
1406592000000 | 161.97 |
1406678400000 | 161.68 |
1406764800000 | 159.19 |
1406851200000 | 158.37 |
1407110400000 | 158.76 |
1407196800000 | 158.12 |
1407283200000 | 157.64 |
1407369600000 | 156.48 |
1407456000000 | 157.21 |
1407715200000 | 158.37 |
1407801600000 | 157.98 |
1407888000000 | 158.88 |
1407974400000 | 159.48 |
1408060800000 | 159.31 |
1408320000000 | 160.69 |
1408406400000 | 161.55 |
1408492800000 | 161.78 |
1408579200000 | 162.37 |
1408665600000 | 161.91 |
1408924800000 | 162.67 |
1409011200000 | 163.17 |
1409097600000 | 163.21 |
1409184000000 | 162.76 |
1409270400000 | 163.03 |
1409529600000 | 163.04 |
1409616000000 | 162.9 |
1409702400000 | 163.46 |
1409788800000 | 163.24 |
1409875200000 | 163.12 |
1410134400000 | 162.62 |
1410220800000 | 161.79 |
1410307200000 | 161.94 |
1410393600000 | 161.95 |
1410480000000 | 161.41 |
1410739200000 | 161.42 |
1410825600000 | 161.94 |
1410912000000 | 162.15 |
1410998400000 | 163.13 |
1411084800000 | 162.47 |
1411344000000 | 161.41 |
1411430400000 | 160.26 |
1411516800000 | 161.39 |
1411603200000 | 159.02 |
1411689600000 | 159.53 |
1411948800000 | 159.13 |
1412035200000 | 158.89 |
1412121600000 | 157.02 |
1412208000000 | 156.21 |
1412294400000 | 157.22 |
1412553600000 | 157.29 |
1412640000000 | 155.42 |
1412726400000 | 156.8 |
1412812800000 | 155.27 |
1412899200000 | 152.59 |
1413158400000 | 151.14 |
1413244800000 | 151.36 |
1413331200000 | 149.59 |
1413417600000 | 149.73 |
1413504000000 | 152.29 |
1413763200000 | 152.72 |
1413849600000 | 155.26 |
1413936000000 | 154.49 |
1414022400000 | 155.85 |
1414108800000 | 156.53 |
1414368000000 | 156.64 |
1414454400000 | 158.38 |
1414540800000 | 158.71 |
1414627200000 | 159.21 |
1414713600000 | 160.8 |
1414972800000 | 160.01 |
1415059200000 | 159.76 |
1415145600000 | 160.72 |
1415232000000 | 160.99 |
1415318400000 | 160.53 |
1415577600000 | 161.61 |
1415664000000 | 161.97 |
1415750400000 | 161.89 |
1415836800000 | 162.21 |
1415923200000 | 162.08 |
1416182400000 | 162.32 |
1416268800000 | 163.44 |
1416355200000 | 163.18 |
1416441600000 | 163.37 |
1416528000000 | 164.34 |
1416787200000 | 164.89 |
1416873600000 | 165.08 |
1416960000000 | 165.76 |
1417046400000 | 165.81 |
1417132800000 | 166.14 |
1417392000000 | 165.38 |
1417478400000 | 165.99 |
1417564800000 | 166.32 |
1417651200000 | 165.9 |
1417737600000 | 166.16 |
1417996800000 | 165.07 |
1418083200000 | 164.48 |
1418169600000 | 162.67 |
1418256000000 | 163.26 |
1418342400000 | 160.66 |
1418601600000 | 158.88 |
1418688000000 | 159.26 |
1418774400000 | 160.55 |
1418860800000 | 164.54 |
1418947200000 | 164.69 |
1419206400000 | 165.75 |
1419292800000 | 165.63 |
1419379200000 | 165.7 |
1419465600000 | 165.7 |
1419552000000 | 165.88 |
1419811200000 | 166 |
1419897600000 | 164.84 |
1419984000000 | 163.93 |
1420156800000 | 162.96 |
1420416000000 | 159.9 |
1420502400000 | 158.28 |
1420588800000 | 159.41 |
1420675200000 | 162.54 |
1420761600000 | 161.53 |
1421020800000 | 161.41 |
1421107200000 | 161.88 |
1421193600000 | 160.59 |
1421280000000 | 160.38 |
1421366400000 | 161.73 |
1421625600000 | 162.52 |
1421712000000 | 162.79 |
1421798400000 | 163.49 |
1421884800000 | 164.78 |
1421971200000 | 164.43 |
1422230400000 | 164.89 |
1422316800000 | 164.05 |
1422403200000 | 162.66 |
1422489600000 | 163.13 |
1422576000000 | 160.87 |
1422835200000 | 162.29 |
1422921600000 | 164.24 |
1423008000000 | 164.22 |
1423094400000 | 165.37 |
1423180800000 | 164.31 |
1423440000000 | 163.23 |
1423526400000 | 164.83 |
1423612800000 | 164.5 |
1423699200000 | 166.31 |
1423785600000 | 167 |
1424044800000 | 166.79 |
1424131200000 | 167.08 |
1424217600000 | 167.56 |
1424304000000 | 168.06 |
1424390400000 | 169.03 |
1424649600000 | 169.48 |
1424736000000 | 170.02 |
1424822400000 | 170.33 |
1424908800000 | 169.98 |
1424995200000 | 170.01 |
1425254400000 | 170.61 |
1425340800000 | 169.3 |
1425427200000 | 168.74 |
1425513600000 | 169.15 |
1425600000000 | 166.84 |
1425859200000 | 167.07 |
1425945600000 | 164.06 |
1426032000000 | 163.64 |
1426118400000 | 165.04 |
1426204800000 | 164.09 |
1426464000000 | 166.61 |
1426550400000 | 165.86 |
1426636800000 | 167.35 |
1426723200000 | 167.37 |
1426809600000 | 169.84 |
1427068800000 | 169.77 |
1427155200000 | 169.22 |
1427241600000 | 166.97 |
1427328000000 | 165.86 |
1427414400000 | 166.69 |
1427673600000 | 167.89 |
1427760000000 | 166.23 |
1427846400000 | 165.91 |
1427932800000 | 166.81 |
1428019200000 | 166.8 |
1428278400000 | 168.13 |
1428364800000 | 168.3 |
1428451200000 | 168.75 |
1428537600000 | 169.23 |
1428624000000 | 170.57 |
1428883200000 | 169.65 |
1428969600000 | 170.13 |
1429056000000 | 170.34 |
1429142400000 | 170.52 |
1429228800000 | 168.62 |
1429488000000 | 169.95 |
1429574400000 | 170.49 |
1429660800000 | 170.73 |
1429747200000 | 170.48 |
1429833600000 | 170.51 |
1430092800000 | 170.84 |
1430179200000 | 170.66 |
1430265600000 | 169.6 |
1430352000000 | 168.57 |
1430438400000 | 169.7 |
1430697600000 | 170.22 |
1430784000000 | 168.23 |
1430870400000 | 168.37 |
1430956800000 | 168.11 |
1431043200000 | 170.9 |
1431302400000 | 170.21 |
1431388800000 | 169.54 |
1431475200000 | 170.03 |
1431561600000 | 171.75 |
1431648000000 | 172.32 |
1431907200000 | 172.29 |
1431993600000 | 171.99 |
1432080000000 | 171.95 |
1432166400000 | 172.36 |
1432252800000 | 171.32 |
1432512000000 | 171.32 |
1432598400000 | 169.11 |
1432684800000 | 170.6 |
1432771200000 | 170.37 |
1432857600000 | 168.7 |
1433116800000 | 168.55 |
1433203200000 | 168.73 |
1433289600000 | 169.75 |
1433376000000 | 168.31 |
1433462400000 | 166.55 |
1433721600000 | 165.74 |
1433808000000 | 165.62 |
1433894400000 | 168.22 |
1433980800000 | 168.6 |
1434067200000 | 167.46 |
1434326400000 | 165.95 |
1434412800000 | 166.93 |
1434499200000 | 166.94 |
1434585600000 | 168.92 |
1434672000000 | 168.09 |
1434931200000 | 170.23 |
1435017600000 | 169.82 |
1435104000000 | 168.63 |
1435190400000 | 168.39 |
1435276800000 | 168.02 |
1435536000000 | 164.25 |
1435622400000 | 163.79 |
1435708800000 | 165.24 |
1435795200000 | 164.71 |
1435881600000 | 164.33 |
1436140800000 | 163.17 |
1436227200000 | 162.29 |
1436313600000 | 161.02 |
1436400000000 | 162.24 |
1436486400000 | 165.27 |
1436745600000 | 166.6 |
1436832000000 | 167.29 |
1436918400000 | 167.23 |
1437004800000 | 168.21 |
1437091200000 | 167.74 |
1437350400000 | 168.06 |
1437436800000 | 167.12 |
1437523200000 | 166.47 |
1437609600000 | 165.98 |
1437696000000 | 163.77 |
1437955200000 | 162.94 |
1438041600000 | 164.72 |
1438128000000 | 166.07 |
1438214400000 | 166 |
1438300800000 | 166.95 |
1438560000000 | 166.77 |
1438646400000 | 166.54 |
1438732800000 | 167.39 |
1438819200000 | 165.72 |
1438905600000 | 165.28 |
1439164800000 | 167.1 |
1439251200000 | 165.18 |
1439337600000 | 164.13 |
1439424000000 | 164.13 |
1439510400000 | 164.44 |
1439769600000 | 164.96 |
1439856000000 | 164.8 |
1439942400000 | 163.13 |
1440028800000 | 160.47 |
1440115200000 | 156.44 |
1440374400000 | 151.26 |
1440460800000 | 151.36 |
1440547200000 | 153.93 |
1440633600000 | 156.58 |
1440720000000 | 156.77 |
1440979200000 | 155.52 |
1441065600000 | 151.82 |
1441152000000 | 153.52 |
1441238400000 | 154.51 |
1441324800000 | 151.83 |
1441584000000 | 152.22 |
1441670400000 | 155.55 |
1441756800000 | 154.8 |
1441843200000 | 154.9 |
1441929600000 | 155.03 |
1442188800000 | 154.3 |
1442275200000 | 155.61 |
1442361600000 | 157.64 |
1442448000000 | 157.34 |
1442534400000 | 155.31 |
1442793600000 | 155.39 |
1442880000000 | 152.42 |
1442966400000 | 152.31 |
1443052800000 | 151.5 |
1443139200000 | 152.49 |
1443398400000 | 149.64 |
1443484800000 | 149.46 |
1443571200000 | 152.39 |
1443657600000 | 152.29 |
1443744000000 | 154.03 |
1444003200000 | 157.06 |
1444089600000 | 157.08 |
1444176000000 | 157.74 |
1444262400000 | 159.1 |
1444348800000 | 159.89 |
1444608000000 | 160.24 |
1444694400000 | 158.94 |
1444780800000 | 158.17 |
1444867200000 | 159.88 |
1444953600000 | 160.56 |
1445212800000 | 160.64 |
1445299200000 | 160.54 |
1445385600000 | 160.1 |
1445472000000 | 162.05 |
1445558400000 | 163.31 |
1445817600000 | 163.05 |
1445904000000 | 162.73 |
1445990400000 | 164.18 |
1446076800000 | 163.36 |
1446163200000 | 162.87 |
1446422400000 | 163.68 |
1446508800000 | 163.54 |
1446595200000 | 162.85 |
1446681600000 | 162.53 |
1446768000000 | 161.67 |
1447027200000 | 160.22 |
1447113600000 | 160.11 |
1447200000000 | 160.35 |
1447286400000 | 158.53 |
1447372800000 | 156.33 |
1447632000000 | 157.7 |
1447718400000 | 158.82 |
1447804800000 | 159.78 |
1447891200000 | 160.36 |
1447977600000 | 161.01 |
1448236800000 | 160.61 |
1448323200000 | 159.81 |
1448409600000 | 160.82 |
1448496000000 | 161.27 |
1448582400000 | 161.06 |
1448841600000 | 160.7 |
1448928000000 | 161.86 |
1449014400000 | 161.06 |
1449100800000 | 159.04 |
1449187200000 | 161.28 |
1449446400000 | 161.06 |
1449532800000 | 159.54 |
1449619200000 | 158.74 |
1449705600000 | 158.57 |
1449792000000 | 156.07 |
1450051200000 | 155.87 |
1450137600000 | 157.62 |
1450224000000 | 159.38 |
1450310400000 | 157.7 |
1450396800000 | 155.63 |
1450656000000 | 156.33 |
1450742400000 | 157.41 |
1450828800000 | 159.26 |
1450915200000 | 159.55 |
1451001600000 | 159.55 |
1451260800000 | 159.26 |
1451347200000 | 160.97 |
1451433600000 | 160.11 |
1451520000000 | 158.46 |
1451865600000 | 154.96 |
1451952000000 | 154.9 |
1452038400000 | 153.11 |
1452124800000 | 150.21 |
1452211200000 | 148.61 |
1452470400000 | 148.43 |
1452556800000 | 150.09 |
1452643200000 | 147.9 |
1452729600000 | 148.41 |
1452816000000 | 145.74 |
1453075200000 | 145.33 |
1453161600000 | 146.46 |
1453248000000 | 144.42 |
1453334400000 | 145.34 |
1453420800000 | 148.03 |
1453680000000 | 146.76 |
1453766400000 | 148.02 |
1453852800000 | 147.57 |
1453939200000 | 146.73 |
1454025600000 | 149.9 |
1454284800000 | 150.52 |
1454371200000 | 147.58 |
1454457600000 | 148.09 |
1454544000000 | 148.93 |
1454630400000 | 146.18 |
1454889600000 | 142.81 |
1454976000000 | 143.15 |
1455062400000 | 143.84 |
1455148800000 | 141.67 |
1455235200000 | 144.12 |
1455494400000 | 145.55 |
1455580800000 | 147.02 |
1455667200000 | 150.01 |
1455753600000 | 149.88 |
1455840000000 | 149.74 |
1456099200000 | 151.55 |
1456185600000 | 150.01 |
1456272000000 | 149.18 |
1456358400000 | 151.39 |
1456444800000 | 151.49 |
1456704000000 | 150.54 |
1456790400000 | 153.54 |
1456876800000 | 153.59 |
1456963200000 | 154.03 |
1457049600000 | 154.88 |
1457308800000 | 154.89 |
1457395200000 | 154.04 |
1457481600000 | 154.42 |
1457568000000 | 154.15 |
1457654400000 | 156.99 |
1457913600000 | 157.15 |
1458000000000 | 156.18 |
1458086400000 | 156.56 |
1458172800000 | 158.3 |
1458259200000 | 159.1 |
1458518400000 | 158.86 |
1458604800000 | 158.56 |
1458691200000 | 157.88 |
1458777600000 | 157.01 |
1458864000000 | 157.01 |
1459123200000 | 157.36 |
1459209600000 | 158.43 |
1459296000000 | 160.64 |
1459382400000 | 160.1 |
1459468800000 | 159.77 |
1459728000000 | 160 |
1459814400000 | 157.95 |
1459900800000 | 159.36 |
1459987200000 | 157.75 |
1460073600000 | 158.4 |
1460332800000 | 158.44 |
1460419200000 | 159.31 |
1460505600000 | 161.16 |
1460592000000 | 161.03 |
1460678400000 | 160.92 |
1460937600000 | 161.96 |
1461024000000 | 163.38 |
1461110400000 | 163.57 |
1461196800000 | 162.81 |
1461283200000 | 162.53 |
1461542400000 | 162.25 |
1461628800000 | 162.51 |
1461715200000 | 162.7 |
1461801600000 | 162.22 |
1461888000000 | 160.9 |
1462147200000 | 162.07 |
1462233600000 | 160.48 |
1462320000000 | 159.14 |
1462406400000 | 158.73 |
1462492800000 | 158.84 |
1462752000000 | 159.63 |
1462838400000 | 161.16 |
1462924800000 | 159.82 |
1463011200000 | 159.25 |
1463097600000 | 158.29 |
1463356800000 | 159.52 |
1463443200000 | 158.47 |
1463529600000 | 158.63 |
1463616000000 | 157.23 |
1463702400000 | 158.63 |
1463961600000 | 158.05 |
1464048000000 | 160.61 |
1464134400000 | 161.59 |
1464220800000 | 161.95 |
1464307200000 | 162.23 |
1464566400000 | 162.36 |
1464652800000 | 161.93 |
1464739200000 | 161.85 |
1464825600000 | 162.27 |
1464912000000 | 162.62 |
1465171200000 | 163.3 |
1465257600000 | 163.63 |
1465344000000 | 163.99 |
1465430400000 | 162.89 |
1465516800000 | 160.43 |
1465776000000 | 158.51 |
1465862400000 | 156.92 |
1465948800000 | 157.27 |
1466035200000 | 156.76 |
1466121600000 | 157.56 |
1466380800000 | 160.84 |
1466467200000 | 160.93 |
1466553600000 | 161.13 |
1466640000000 | 163.69 |
1466726400000 | 154.72 |
1466985600000 | 149.92 |
1467072000000 | 153.1 |
1467158400000 | 156.8 |
1467244800000 | 158.51 |
1467331200000 | 159.33 |
1467590400000 | 158.95 |
1467676800000 | 157.28 |
1467763200000 | 156.82 |
1467849600000 | 157.41 |
1467936000000 | 159.74 |
1468195200000 | 161.01 |
1468281600000 | 162.43 |
1468368000000 | 162.73 |
1468454400000 | 163.65 |
1468540800000 | 163.29 |
1468800000000 | 163.77 |
1468886400000 | 163.12 |
1468972800000 | 164.61 |
1469059200000 | 164.46 |
1469145600000 | 165.09 |
1469404800000 | 165.24 |
1469491200000 | 165.74 |
1469577600000 | 165.88 |
1469664000000 | 166.43 |
1469750400000 | 167.36 |
1470009600000 | 167.17 |
1470096000000 | 166.09 |
1470182400000 | 165.97 |
1470268800000 | 166.25 |
1470355200000 | 167.12 |
1470614400000 | 166.91 |
1470700800000 | 167.66 |
1470787200000 | 167.71 |
1470873600000 | 168.93 |
1470960000000 | 168.76 |
1471219200000 | 169.37 |
1471305600000 | 168.58 |
1471392000000 | 168.1 |
1471478400000 | 168.82 |
1471564800000 | 168.79 |
1471824000000 | 168.99 |
1471910400000 | 169.82 |
1471996800000 | 168.75 |
1472083200000 | 168.2 |
1472169600000 | 168.34 |
1472428800000 | 167.88 |
1472515200000 | 167.82 |
1472601600000 | 167.15 |
1472688000000 | 167.66 |
1472774400000 | 168.81 |
1473033600000 | 168.79 |
1473120000000 | 169.18 |
1473206400000 | 169.27 |
1473292800000 | 168.58 |
1473379200000 | 164.9 |
1473638400000 | 166.06 |
1473724800000 | 164.16 |
1473811200000 | 164.11 |
1473897600000 | 165.46 |
1473984000000 | 164.39 |
1474243200000 | 165.16 |
1474329600000 | 165.33 |
1474416000000 | 166.69 |
1474502400000 | 168.87 |
1474588800000 | 167.68 |
1474848000000 | 166.13 |
1474934400000 | 166.66 |
1475020800000 | 167.09 |
1475107200000 | 166.5 |
1475193600000 | 167.5 |
1475452800000 | 167.03 |
1475539200000 | 166.64 |
1475625600000 | 166.86 |
1475712000000 | 166.33 |
1475798400000 | 165.4 |
1476057600000 | 165.88 |
1476144000000 | 163.74 |
1476230400000 | 163.16 |
1476316800000 | 162.46 |
1476403200000 | 163 |
1476662400000 | 162.19 |
1476748800000 | 163.75 |
1476835200000 | 163.89 |
1476921600000 | 163.49 |
1477008000000 | 163.26 |
1477267200000 | 163.71 |
1477353600000 | 162.65 |
1477440000000 | 162.62 |
1477526400000 | 162.33 |
1477612800000 | 161.47 |
1477872000000 | 161.44 |
1477958400000 | 160.5 |
1478044800000 | 159.87 |
1478131200000 | 159.26 |
1478217600000 | 159 |
1478476800000 | 162.03 |
1478563200000 | 162.55 |
1478649600000 | 163.76 |
1478736000000 | 163.61 |
1478822400000 | 163.57 |
1479081600000 | 162.75 |
1479168000000 | 163.52 |
1479254400000 | 163.38 |
1479340800000 | 164.56 |
1479427200000 | 163.79 |
1479686400000 | 164.65 |
1479772800000 | 165.08 |
1479859200000 | 164.84 |
1479945600000 | 165.23 |
1480032000000 | 166.1 |
1480291200000 | 164.98 |
1480377600000 | 165.79 |
1480464000000 | 164.87 |
1480550400000 | 163.71 |
1480636800000 | 163.9 |
1480896000000 | 164.91 |
1480982400000 | 165.54 |
1481068800000 | 167.61 |
1481155200000 | 167.47 |
1481241600000 | 168.05 |
1481500800000 | 167.87 |
1481587200000 | 169.34 |
1481673600000 | 168.56 |
1481760000000 | 168.11 |
1481846400000 | 167.73 |
1482105600000 | 167.93 |
1482192000000 | 168.42 |
1482278400000 | 168.18 |
1482364800000 | 168.12 |
1482451200000 | 168.43 |
1482710400000 | 168.43 |
1482796800000 | 168.81 |
1482883200000 | 167.66 |
1482969600000 | 168.07 |
1483056000000 | 167.8 |
1483315200000 | 168.06 |
1483401600000 | 168.3 |
1483488000000 | 169.48 |
1483574400000 | 169.9 |
1483660800000 | 170.41 |
1483920000000 | 170.14 |
1484006400000 | 170.54 |
1484092800000 | 170.02 |
1484179200000 | 170.5 |
1484265600000 | 171.14 |
1484524800000 | 170.64 |
1484611200000 | 170.54 |
1484697600000 | 170.75 |
1484784000000 | 170.29 |
1484870400000 | 170.59 |
1485129600000 | 170.09 |
1485216000000 | 171.12 |
1485302400000 | 172.55 |
1485388800000 | 172.01 |
1485475200000 | 172.28 |
1485734400000 | 171.35 |
1485820800000 | 171.34 |
1485907200000 | 171.35 |
1485993600000 | 171.37 |
1486080000000 | 172.63 |
1486339200000 | 171.64 |
1486425600000 | 171.83 |
1486512000000 | 172.35 |
1486598400000 | 173.18 |
1486684800000 | 173.54 |
1486944000000 | 174.39 |
1487030400000 | 174.79 |
1487116800000 | 175.99 |
1487203200000 | 176.24 |
1487289600000 | 176.18 |
1487548800000 | 176.26 |
1487635200000 | 176.76 |
1487721600000 | 176.83 |
1487808000000 | 176.94 |
1487894400000 | 176.83 |
1488153600000 | 177.18 |
1488240000000 | 176.86 |
1488326400000 | 178.65 |
1488412800000 | 177.91 |
1488499200000 | 178.03 |
1488758400000 | 177.72 |
1488844800000 | 177.28 |
1488931200000 | 177.36 |
1489017600000 | 177.68 |
1489104000000 | 178.6 |
1489363200000 | 178.9 |
1489449600000 | 178.29 |
1489536000000 | 179.37 |
1489622400000 | 180.28 |
1489708800000 | 180.18 |
1489968000000 | 179.97 |
1490054400000 | 178.58 |
1490140800000 | 178.57 |
1490227200000 | 178.86 |
1490313600000 | 178.8 |
1490572800000 | 179.06 |
1490659200000 | 179.94 |
1490745600000 | 179.24 |
1490832000000 | 179.74 |
1490918400000 | 179.61 |
1491177600000 | 178.86 |
1491264000000 | 178.95 |
1491350400000 | 178.4 |
1491436800000 | 178.7 |
1491523200000 | 178.59 |
1491782400000 | 178.57 |
1491868800000 | 178.51 |
1491955200000 | 178.06 |
1492041600000 | 177.37 |
1492128000000 | 177.37 |
1492387200000 | 178.63 |
1492473600000 | 178.08 |
1492560000000 | 178.24 |
1492646400000 | 179.89 |
1492732800000 | 179.31 |
1492992000000 | 182.47 |
1493078400000 | 183.54 |
1493164800000 | 183.5 |
1493251200000 | 183.73 |
1493337600000 | 183.41 |
1493596800000 | 183.41 |
1493683200000 | 184.25 |
1493769600000 | 184.04 |
1493856000000 | 184.73 |
1493942400000 | 185.4 |
1494201600000 | 184.61 |
1494288000000 | 184.85 |
1494374400000 | 185.06 |
1494460800000 | 184.3 |
1494547200000 | 184.7 |
1494806400000 | 185.71 |
1494892800000 | 186.12 |
1494979200000 | 183.46 |
1495065600000 | 183.33 |
1495152000000 | 184.71 |
1495411200000 | 185.8 |
1495497600000 | 186.03 |
1495584000000 | 186.25 |
1495670400000 | 187.46 |
1495756800000 | 187.11 |
1496016000000 | 187.11 |
1496102400000 | 187.04 |
1496188800000 | 187.53 |
1496275200000 | 188.72 |
1496361600000 | 189.66 |
1496620800000 | 189.32 |
1496707200000 | 188.31 |
1496793600000 | 188.77 |
1496880000000 | 188.83 |
1496966400000 | 188.5 |
1497225600000 | 187.75 |
1497312000000 | 188.89 |
1497398400000 | 189.4 |
1497484800000 | 187.96 |
1497571200000 | 188.88 |
1497830400000 | 190.7 |
1497916800000 | 189.29 |
1498003200000 | 189.63 |
1498089600000 | 189.83 |
1498176000000 | 190.17 |
1498435200000 | 190.32 |
1498521600000 | 189.1 |
1498608000000 | 190.62 |
1498694400000 | 188.61 |
1498780800000 | 189.06 |
1499040000000 | 189.32 |
1499126400000 | 188.97 |
1499212800000 | 189.67 |
1499299200000 | 188.64 |
1499385600000 | 189.37 |
1499644800000 | 189.66 |
1499731200000 | 189.23 |
1499817600000 | 191.19 |
1499904000000 | 191.46 |
1499990400000 | 192.64 |
1500249600000 | 192.74 |
1500336000000 | 192.69 |
1500422400000 | 193.35 |
1500508800000 | 193.88 |
1500595200000 | 193.26 |
1500854400000 | 192.5 |
1500940800000 | 193.23 |
1501027200000 | 193.37 |
1501113600000 | 193.04 |
1501200000000 | 192.99 |
1501459200000 | 193.29 |
1501545600000 | 194.35 |
1501632000000 | 194.39 |
1501718400000 | 194.7 |
1501804800000 | 194.76 |
1502064000000 | 195.29 |
1502150400000 | 194.71 |
1502236800000 | 194.55 |
1502323200000 | 191.94 |
1502409600000 | 191.79 |
1502668800000 | 193.92 |
1502755200000 | 193.34 |
1502841600000 | 194.16 |
1502928000000 | 191.88 |
1503014400000 | 190.98 |
1503273600000 | 191.43 |
1503360000000 | 192.93 |
1503446400000 | 192.08 |
1503532800000 | 192.11 |
1503619200000 | 192.71 |
1503878400000 | 193.16 |
1503964800000 | 192.78 |
1504051200000 | 193.08 |
1504137600000 | 194.57 |
1504224000000 | 195.29 |
1504483200000 | 195.16 |
1504569600000 | 194.5 |
1504656000000 | 195.15 |
1504742400000 | 196.52 |
1504828800000 | 196.72 |
1505088000000 | 198.99 |
1505174400000 | 199.66 |
1505260800000 | 199.14 |
1505347200000 | 198.84 |
1505433600000 | 199.35 |
1505692800000 | 199.78 |
1505779200000 | 199.91 |
1505865600000 | 199.99 |
1505952000000 | 199.23 |
1506038400000 | 199.93 |
1506297600000 | 198.98 |
1506384000000 | 198.29 |
1506470400000 | 198.71 |
1506556800000 | 199.42 |
1506643200000 | 200.55 |
1506902400000 | 201.12 |
1506988800000 | 201.63 |
1507075200000 | 201.88 |
1507161600000 | 201.81 |
1507248000000 | 201.66 |
1507507200000 | 201.85 |
1507593600000 | 202.69 |
1507680000000 | 203.02 |
1507766400000 | 203.13 |
1507852800000 | 203.44 |
1508112000000 | 203.1 |
1508198400000 | 203 |
1508284800000 | 203.61 |
1508371200000 | 204.22 |
1508457600000 | 204.31 |
1508716800000 | 204.12 |
1508803200000 | 204.02 |
1508889600000 | 203.75 |
1508976000000 | 204.27 |
1509062400000 | 204.5 |
1509321600000 | 204.26 |
1509408000000 | 205.08 |
1509494400000 | 205.39 |
1509580800000 | 205.2 |
1509667200000 | 205.24 |
1509926400000 | 205.24 |
1510012800000 | 204.99 |
1510099200000 | 204.87 |
1510185600000 | 203.28 |
1510272000000 | 203.51 |
1510531200000 | 203.07 |
1510617600000 | 203.4 |
1510704000000 | 202.54 |
1510790400000 | 204.49 |
1510876800000 | 204.2 |
1511136000000 | 204.67 |
1511222400000 | 205.74 |
1511308800000 | 205.28 |
1511395200000 | 205.55 |
1511481600000 | 206.42 |
1511740800000 | 205.92 |
1511827200000 | 207.19 |
1511913600000 | 206.85 |
1512000000000 | 208.52 |
1512086400000 | 207.19 |
1512345600000 | 207.38 |
1512432000000 | 206.71 |
1512518400000 | 206.52 |
1512604800000 | 207.19 |
1512691200000 | 208.34 |
1512950400000 | 208.84 |
1513036800000 | 208.87 |
1513123200000 | 209.18 |
1513209600000 | 208.41 |
1513296000000 | 209.26 |
1513555200000 | 211.36 |
1513641600000 | 210.83 |
1513728000000 | 210.92 |
1513814400000 | 210.96 |
1513900800000 | 210.59 |
1514160000000 | 210.59 |
1514246400000 | 210.81 |
1514332800000 | 211.3 |
1514419200000 | 211.64 |
1514505600000 | 211.12 |
1514851200000 | 212.05 |
1514937600000 | 213.76 |
1515024000000 | 215.23 |
1515110400000 | 217.16 |
1515369600000 | 217.06 |
1515456000000 | 217.38 |
1515542400000 | 216.92 |
1515628800000 | 217.57 |
1515715200000 | 219.61 |
1515974400000 | 220.38 |
1516060800000 | 219.86 |
1516147200000 | 221.98 |
1516233600000 | 222.23 |
1516320000000 | 223.79 |
1516579200000 | 224.97 |
1516665600000 | 226 |
1516752000000 | 225.52 |
1516838400000 | 225.69 |
1516924800000 | 228.82 |
1517184000000 | 227.68 |
1517270400000 | 225.07 |
1517356800000 | 225.21 |
1517443200000 | 224.8 |
1517529600000 | 220.81 |
1517788800000 | 214.13 |
1517875200000 | 213.96 |
1517961600000 | 215.05 |
1518048000000 | 208.36 |
1518134400000 | 209.8 |
1518393600000 | 212.46 |
1518480000000 | 212.8 |
1518566400000 | 216.13 |
1518652800000 | 219.1 |
1518739200000 | 219.93 |
1518998400000 | 219.06 |
1519084800000 | 218.77 |
1519171200000 | 218.14 |
1519257600000 | 217.95 |
1519344000000 | 220.14 |
1519603200000 | 222.32 |
1519689600000 | 220.4 |
1519776000000 | 217.93 |
1519862400000 | 214.35 |
1519948800000 | 214.47 |
1520208000000 | 216.48 |
1520294400000 | 217.66 |
1520380800000 | 217.88 |
1520467200000 | 218.57 |
1520553600000 | 221.37 |
1520812800000 | 221.18 |
1520899200000 | 220.33 |
1520985600000 | 219.53 |
1521072000000 | 219.87 |
1521158400000 | 219.84 |
1521417600000 | 217.72 |
1521504000000 | 218.41 |
1521590400000 | 217.75 |
1521676800000 | 212.51 |
1521763200000 | 209.05 |
1522022400000 | 212.85 |
1522108800000 | 210.83 |
1522195200000 | 210.1 |
1522281600000 | 212.06 |
1522368000000 | 212.06 |
1522627200000 | 209.24 |
1522713600000 | 210.03 |
1522800000000 | 211.31 |
1522886400000 | 212.92 |
1522972800000 | 209.81 |
1523232000000 | 210.8 |
1523318400000 | 214.29 |
1523404800000 | 213.24 |
1523491200000 | 214.75 |
1523577600000 | 214.33 |
1523836800000 | 215.28 |
1523923200000 | 217.46 |
1524009600000 | 217.71 |
1524096000000 | 216.53 |
1524182400000 | 214.78 |
1524441600000 | 214.79 |
1524528000000 | 213.46 |
1524614400000 | 212.94 |
1524700800000 | 214.88 |
1524787200000 | 215.59 |
1525046400000 | 214.53 |
1525132800000 | 214.54 |
1525219200000 | 214.04 |
1525305600000 | 213.35 |
1525392000000 | 215.09 |
1525651200000 | 215.61 |
1525737600000 | 215.59 |
1525824000000 | 216.57 |
1525910400000 | 217.96 |
1525996800000 | 219 |
1526256000000 | 219.39 |
1526342400000 | 217.63 |
1526428800000 | 218.37 |
1526515200000 | 218.94 |
1526601600000 | 218.43 |
1526860800000 | 219.4 |
1526947200000 | 219.36 |
1527033600000 | 218.96 |
1527120000000 | 218.94 |
1527206400000 | 218.76 |
1527465600000 | 218.35 |
1527552000000 | 215.32 |
1527638400000 | 217.37 |
1527724800000 | 216.15 |
1527811200000 | 218.62 |
1528070400000 | 219.96 |
1528156800000 | 220.02 |
1528243200000 | 222.14 |
1528329600000 | 221.27 |
1528416000000 | 221.33 |
1528675200000 | 222.3 |
1528761600000 | 222.45 |
1528848000000 | 222.19 |
1528934400000 | 222.58 |
1529020800000 | 222.04 |
1529280000000 | 220.7 |
1529366400000 | 218.64 |
1529452800000 | 218.55 |
1529539200000 | 217.26 |
1529625600000 | 218.16 |
1529884800000 | 214.66 |
1529971200000 | 214.64 |
1530057600000 | 213.03 |
1530144000000 | 212.89 |
1530230400000 | 214.84 |
1530489600000 | 213.99 |
1530576000000 | 214.32 |
1530662400000 | 214.04 |
1530748800000 | 216.08 |
1530835200000 | 218.18 |
1531094400000 | 219.97 |
1531180800000 | 220.56 |
1531267200000 | 218.59 |
1531353600000 | 220.69 |
1531440000000 | 221.03 |
1531699200000 | 220.85 |
1531785600000 | 221.64 |
1531872000000 | 222.69 |
1531958400000 | 221.9 |
1532044800000 | 222.04 |
1532304000000 | 221.79 |
1532390400000 | 222.68 |
1532476800000 | 223.74 |
1532563200000 | 224 |
1532649600000 | 222.48 |
1532908800000 | 221.38 |
1532995200000 | 222.22 |
1533081600000 | 221.47 |
1533168000000 | 221.12 |
1533254400000 | 222.07 |
1533513600000 | 221.94 |
1533600000000 | 223.11 |
1533686400000 | 223.24 |
1533772800000 | 223.12 |
1533859200000 | 220.09 |
1534118400000 | 219.65 |
1534204800000 | 220.46 |
1534291200000 | 217.58 |
1534377600000 | 219.82 |
1534464000000 | 219.91 |
1534723200000 | 221.12 |
1534809600000 | 222.59 |
1534896000000 | 223.68 |
1534982400000 | 223.57 |
1535068800000 | 224.77 |
1535328000000 | 226.76 |
1535414400000 | 227.38 |
1535500800000 | 228.37 |
1535587200000 | 227.2 |
1535673600000 | 226.55 |
1535932800000 | 226.5 |
1536019200000 | 224.82 |
1536105600000 | 223.3 |
1536192000000 | 222.76 |
1536278400000 | 222.08 |
1536537600000 | 223.19 |
1536624000000 | 222.93 |
1536710400000 | 223.57 |
1536796800000 | 225.02 |
1536883200000 | 225.71 |
1537142400000 | 225 |
1537228800000 | 226.04 |
1537315200000 | 226.12 |
1537401600000 | 228.54 |
1537488000000 | 229.57 |
1537747200000 | 228.94 |
1537833600000 | 229.15 |
1537920000000 | 229.14 |
1538006400000 | 229.25 |
1538092800000 | 228.45 |
1538352000000 | 229.13 |
1538438400000 | 227.95 |
1538524800000 | 228.01 |
1538611200000 | 224.88 |
1538697600000 | 223.21 |
1538956800000 | 221.07 |
1539043200000 | 220.8 |
1539129600000 | 214.27 |
1539216000000 | 210.16 |
1539302400000 | 212.65 |
1539561600000 | 211.62 |
1539648000000 | 216.49 |
1539734400000 | 215.25 |
1539820800000 | 212.26 |
1539907200000 | 210.7 |
1540166400000 | 210.32 |
1540252800000 | 207.79 |
1540339200000 | 202.56 |
1540425600000 | 205.49 |
1540512000000 | 202.94 |
1540771200000 | 202.6 |
1540857600000 | 204.28 |
1540944000000 | 207.11 |
1541030400000 | 209.89 |
1541116800000 | 209.73 |
1541376000000 | 209.98 |
1541462400000 | 210.74 |
1541548800000 | 214.82 |
1541635200000 | 214.4 |
1541721600000 | 212.47 |
1541980800000 | 208.06 |
1542067200000 | 209.35 |
1542153600000 | 208.29 |
1542240000000 | 209.58 |
1542326400000 | 209.62 |
1542585600000 | 206.13 |
1542672000000 | 203.07 |
1542758400000 | 204.46 |
1542844800000 | 204.02 |
1542931200000 | 203.75 |
1543190400000 | 206.64 |
1543276800000 | 206.63 |
1543363200000 | 210.12 |
1543449600000 | 210.2 |
1543536000000 | 211.25 |
1543795200000 | 214.3 |
1543881600000 | 209.31 |
1543968000000 | 208.15 |
1544054400000 | 205.99 |
1544140800000 | 202.57 |
1544400000000 | 201.81 |
1544486400000 | 202.49 |
1544572800000 | 205.04 |
1544659200000 | 204.72 |
1544745600000 | 201.33 |
1545004800000 | 197.97 |
1545091200000 | 197.65 |
1545177600000 | 196.3899 |
1545264000000 | 193.08 |
1545350400000 | 190.22 |
1545609600000 | 187.26 |
1545696000000 | 187.26 |
1545782400000 | 192.87 |
1545868800000 | 193.41 |
1545955200000 | 194.66 |
1546214400000 | 196.32 |
1546387200000 | 195.31 |
1546473600000 | 191.01 |
1546560000000 | 197.3899 |
1546819200000 | 198.85 |
1546905600000 | 200.8899 |
1546992000000 | 202.88 |
1547078400000 | 203.94 |
1547164800000 | 203.91 |
1547424000000 | 202.63 |
1547510400000 | 204.13 |
1547596800000 | 204.25 |
1547683200000 | 205.16 |
1547769600000 | 208.6 |
1548028800000 | 208.5 |
1548115200000 | 206.54 |
1548201600000 | 207.08 |
1548288000000 | 208.33 |
1548374400000 | 209.95 |
1548633600000 | 208.06 |
1548720000000 | 208 |
1548806400000 | 210.32 |
1548892800000 | 211.47 |
1548979200000 | 211.23 |
1549238400000 | 213.08 |
1549324800000 | 214.55 |
1549411200000 | 215.07 |
1549497600000 | 212.36 |
1549584000000 | 212.08 |
1549843200000 | 212.66 |
1549929600000 | 215.15 |
1550016000000 | 216.23 |
1550102400000 | 215.96 |
1550188800000 | 218.15 |
1550448000000 | 218.61 |
1550534400000 | 218.7 |
1550620800000 | 219.56 |
1550707200000 | 219.16 |
1550793600000 | 220.85 |
1551052800000 | 221.2 |
1551139200000 | 221.31 |
1551225600000 | 220.9 |
1551312000000 | 220.23 |
1551398400000 | 221.89 |
1551657600000 | 220.61 |
1551744000000 | 220.51 |
1551830400000 | 219.23 |
1551916800000 | 217.1 |
1552003200000 | 216.05 |
1552262400000 | 218.67 |
1552348800000 | 219.54 |
1552435200000 | 221.41 |
1552521600000 | 221.98 |
1552608000000 | 223.85 |
1552867200000 | 224.24 |
1552953600000 | 225.05 |
1553040000000 | 223.18 |
1553126400000 | 224.53 |
1553212800000 | 220.29 |
1553472000000 | 220.02 |
1553558400000 | 221.58 |
1553644800000 | 220.49 |
1553731200000 | 221.1 |
1553817600000 | 223.29 |
1554076800000 | 225.64 |
1554163200000 | 225.65 |
1554249600000 | 227.44 |
1554336000000 | 226.98 |
1554422400000 | 227.66 |
1554681600000 | 228.02 |
1554768000000 | 226.52 |
1554854400000 | 227.38 |
1554940800000 | 227.44 |
1555027200000 | 228.21 |
1555286400000 | 228.47 |
1555372800000 | 228.33 |
1555459200000 | 227.64 |
1555545600000 | 227.68 |
1555632000000 | 227.68 |
1555891200000 | 227.63 |
1555977600000 | 228.9 |
1556064000000 | 229.33 |
1556150400000 | 228.41 |
1556236800000 | 228.76 |
1556496000000 | 228.75 |
1556582400000 | 229.58 |
1556668800000 | 228.47 |
1556755200000 | 227.25 |
1556841600000 | 228.4 |
1557100800000 | 227.2 |
1557187200000 | 223.7 |
1557273600000 | 223.72 |
1557360000000 | 221.87 |
1557446400000 | 222.78 |
1557705600000 | 217.97 |
1557792000000 | 220.06 |
1557878400000 | 221.41 |
1557964800000 | 223.59 |
1558051200000 | 222.47 |
1558310400000 | 220.58 |
1558396800000 | 222.75 |
1558483200000 | 222.05 |
1558569600000 | 218.94 |
1558656000000 | 219.92 |
1558915200000 | 219.94 |
1559001600000 | 218.42 |
1559088000000 | 216.28 |
1559174400000 | 217.23 |
1559260800000 | 215.12 |
1559520000000 | 215.18 |
1559606400000 | 218.98 |
1559692800000 | 220.74 |
1559779200000 | 221.58 |
1559865600000 | 224.7 |
1560124800000 | 225.7 |
1560211200000 | 226.39 |
1560297600000 | 225.79 |
1560384000000 | 225.94 |
1560470400000 | 224.52 |
1560729600000 | 224.59 |
1560816000000 | 227.34 |
1560902400000 | 228.48 |
1560988800000 | 231.47 |
1561075200000 | 231.02 |
1561334400000 | 230.92 |
1561420800000 | 229.26 |
1561507200000 | 228.89 |
1561593600000 | 229.49 |
1561680000000 | 230.81 |
1561939200000 | 232.48 |
1562025600000 | 232.82 |
1562112000000 | 234.47 |
1562198400000 | 234.55 |
1562284800000 | 232.81 |
1562544000000 | 232.02 |
1562630400000 | 231.63 |
1562716800000 | 232.34 |
1562803200000 | 233.46 |
1562889600000 | 234.65 |
1563148800000 | 235.1 |
1563235200000 | 234.56 |
1563321600000 | 234.12 |
1563408000000 | 234.48 |
1563494400000 | 233.79 |
1563753600000 | 234.36 |
1563840000000 | 235.74 |
1563926400000 | 237.3 |
1564012800000 | 235.71 |
1564099200000 | 236.47 |
1564358400000 | 236.28 |
1564444800000 | 234.56 |
1564531200000 | 232.8 |
1564617600000 | 232.34 |
1564704000000 | 228.82 |
1564963200000 | 222.53 |
1565049600000 | 224.01 |
1565136000000 | 224.98 |
1565222400000 | 228.97 |
1565308800000 | 226.68 |
1565568000000 | 224.85 |
1565654400000 | 227.32 |
1565740800000 | 221.37 |
1565827200000 | 220.74 |
1565913600000 | 223.9 |
1566172800000 | 226.46 |
1566259200000 | 225.07 |
1566345600000 | 227.84 |
1566432000000 | 226.73 |
1566518400000 | 222.58 |
1566777600000 | 224.04 |
1566864000000 | 224.04 |
1566950400000 | 224.31 |
1567036800000 | 226.81 |
1567123200000 | 227.31 |
1567382400000 | 227.13 |
1567468800000 | 225.35 |
1567555200000 | 228.39 |
1567641600000 | 232.24 |
1567728000000 | 233.01 |
1567987200000 | 231.97 |
1568073600000 | 230.97 |
1568160000000 | 232.18 |
1568246400000 | 233.22 |
1568332800000 | 233.56 |
1568592000000 | 231.48 |
1568678400000 | 232.5 |
1568764800000 | 231.96 |
1568851200000 | 232.37 |
1568937600000 | 231.28 |
1569196800000 | 230.6 |
1569283200000 | 229.44 |
1569369600000 | 229.25 |
1569456000000 | 229.56 |
1569542400000 | 228.78 |
1569801600000 | 229.83 |
1569888000000 | 227.33 |
1569974400000 | 222.56 |
1570060800000 | 224.13 |
1570147200000 | 226.97 |
1570406400000 | 227.01 |
1570492800000 | 223.3 |
1570579200000 | 225.55 |
1570665600000 | 227.55 |
1570752000000 | 231.83 |
1571011200000 | 231.14 |
1571097600000 | 234.21 |
1571184000000 | 233.37 |
1571270400000 | 234.08 |
1571356800000 | 233.51 |
1571616000000 | 235.21 |
1571702400000 | 234.58 |
1571788800000 | 233.86 |
1571875200000 | 235.6 |
1571961600000 | 237.2 |
1572220800000 | 238.72 |
1572307200000 | 238.7 |
1572393600000 | 239.39 |
1572480000000 | 238.38 |
1572566400000 | 240.53 |
1572825600000 | 241.89 |
1572912000000 | 241.18 |
1572998400000 | 241.6 |
1573084800000 | 242.8 |
1573171200000 | 242.99 |
1573430400000 | 242.93 |
1573516800000 | 243.58 |
1573603200000 | 243.34 |
1573689600000 | 243.13 |
1573776000000 | 245.56 |
1574035200000 | 245.59 |
1574121600000 | 245.72 |
1574208000000 | 244.69 |
1574294400000 | 243.78 |
1574380800000 | 244.16 |
1574640000000 | 246.99 |
1574726400000 | 247.68 |
1574812800000 | 248.59 |
1574899200000 | 248.68 |
1574985600000 | 247.94 |
1575244800000 | 245.27 |
1575331200000 | 243.66 |
1575417600000 | 245.61 |
1575504000000 | 245.91 |
1575590400000 | 247.91 |
1575849600000 | 247.64 |
1575936000000 | 247.38 |
1576022400000 | 248.38 |
1576108800000 | 250.61 |
1576195200000 | 252.67 |
1576454400000 | 255.08 |
1576540800000 | 254.55 |
1576627200000 | 254.04 |
1576713600000 | 254.69 |
1576800000000 | 256.12 |
1577059200000 | 256.18 |
1577145600000 | 256.39 |
1577232000000 | 256.39 |
1577318400000 | 256.99 |
1577404800000 | 257.86 |
1577664000000 | 256.29 |
1577750400000 | 256.73 |
1577923200000 | 258.7799 |
1578009600000 | 256.73 |
1578268800000 | 256.64 |
1578355200000 | 256.3399 |
1578441600000 | 257.49 |
1578528000000 | 259.21 |
1578614400000 | 259.05 |
1578873600000 | 260.19 |
1578960000000 | 260.5299 |
1579046400000 | 261.32 |
1579132800000 | 262.67 |
1579219200000 | 263.75 |
1579478400000 | 263.52 |
1579564800000 | 262.94 |
1579651200000 | 263.65 |
1579737600000 | 262.79 |
1579824000000 | 262.22 |
1580083200000 | 256.8399 |
1580169600000 | 259.2 |
1580256000000 | 258.42 |
1580342400000 | 257.77 |
1580428800000 | 253.59 |
1580688000000 | 255.86 |
1580774400000 | 260.23 |
1580860800000 | 263.96 |
1580947200000 | 265.06 |
1581033600000 | 262.9 |
1581292800000 | 263.85 |
1581379200000 | 265.17 |
1581465600000 | 267.13 |
1581552000000 | 266.27 |
1581638400000 | 267.15 |
1581897600000 | 267.25 |
1581984000000 | 266.54 |
1582070400000 | 268.66 |
1582156800000 | 266.85 |
1582243200000 | 264.74 |
1582502400000 | 255.42 |
1582588800000 | 248.64 |
1582675200000 | 248.34 |
1582761600000 | 239.75 |
1582848000000 | 236.04 |
1583107200000 | 243.71 |
1583193600000 | 240.69 |
1583280000000 | 248.35 |
1583366400000 | 242.85 |
1583452800000 | 238.62 |
1583712000000 | 222.9 |
1583798400000 | 228.74 |
1583884800000 | 221.06 |
1583971200000 | 198.43 |
1584057600000 | 211.98 |
1584316800000 | 191.88 |
1584403200000 | 200.32 |
1584489600000 | 189.5 |
1584576000000 | 190.73 |
1584662400000 | 186.69 |
1584921600000 | 181.76 |
1585008000000 | 199.01 |
1585094400000 | 203.02 |
1585180800000 | 214.82 |
1585267200000 | 207.41 |
1585526400000 | 213.51 |
1585612800000 | 211.43 |
1585699200000 | 203.16 |
1585785600000 | 205.9 |
1585872000000 | 202.96 |
1586131200000 | 215.08 |
1586217600000 | 216.09 |
1586304000000 | 220.89 |
1586390400000 | 223.47 |
1586476800000 | 223.47 |
1586736000000 | 222.16 |
1586822400000 | 227.72 |
1586908800000 | 221.24 |
1586995200000 | 223.2 |
1587081600000 | 229.48 |
1587340800000 | 227.68 |
1587427200000 | 219.09 |
1587513600000 | 223.85 |
1587600000000 | 223.82 |
1587686400000 | 225.18 |
1587945600000 | 229.43 |
1588032000000 | 229.86 |
1588118400000 | 235.44 |
1588204800000 | 232.17 |
1588291200000 | 227.41 |
1588550400000 | 225.56 |
1588636800000 | 228.3 |
1588723200000 | 227.64 |
1588809600000 | 230.53 |
1588896000000 | 233.54 |
1589155200000 | 233.65 |
1589241600000 | 230.87 |
1589328000000 | 226.69 |
1589414400000 | 226.72 |
1589500800000 | 227.92 |
1589760000000 | 234.78 |
1589846400000 | 234.46 |
1589932800000 | 238.33 |
1590019200000 | 235.89 |
1590105600000 | 235.41 |
1590364800000 | 236.86 |
1590451200000 | 239.71 |
1590537600000 | 241.4 |
1590624000000 | 243.44 |
1590710400000 | 244.5 |
1590969600000 | 245.4 |
1591056000000 | 248.42 |
1591142400000 | 252.75 |
1591228800000 | 252.58 |
1591315200000 | 258.27 |
1591574400000 | 258.41 |
1591660800000 | 256.58 |
1591747200000 | 256.3399 |
1591833600000 | 243.59 |
1591920000000 | 244.57 |
1592179200000 | 245.03 |
1592265600000 | 250.29 |
1592352000000 | 250.82 |
1592438400000 | 250.22 |
1592524800000 | 250.79 |
1592784000000 | 251.26 |
1592870400000 | 253.98 |
1592956800000 | 247.49 |
1593043200000 | 249.54 |
1593129600000 | 247.02 |
1593388800000 | 248.71 |
1593475200000 | 252.3 |
1593561600000 | 253.03 |
1593648000000 | 255.58 |
1593734400000 | 255.34 |
1593993600000 | 259.2799 |
1594080000000 | 256.83 |
1594166400000 | 257.57 |
1594252800000 | 256.91 |
1594339200000 | 258.0899 |
1594598400000 | 257.85 |
1594684800000 | 259.39 |
1594771200000 | 262.37 |
1594857600000 | 260.97 |
1594944000000 | 262.6 |
1595203200000 | 265.16 |
1595289600000 | 265.93 |
1595376000000 | 266.94 |
1595462400000 | 265.39 |
1595548800000 | 262 |
1595808000000 | 265.24 |
1595894400000 | 263.63 |
1595980800000 | 266.14 |
1596067200000 | 264.33 |
1596153600000 | 264.05 |
1596412800000 | 266.51 |
1596499200000 | 266.99 |
1596585600000 | 269.48 |
1596672000000 | 268.88 |
1596758400000 | 269.05 |
1597017600000 | 268.82 |
1597104000000 | 268.83 |
1597190400000 | 272.86 |
1597276800000 | 271.88 |
1597363200000 | 270.69 |
1597622400000 | 272.7 |
1597708800000 | 272.87 |
1597795200000 | 272.76 |
1597881600000 | 271.42 |
1597968000000 | 271.11 |
1598227200000 | 273.92 |
1598313600000 | 275.02 |
1598400000000 | 277.12 |
1598486400000 | 276.52 |
1598572800000 | 278.73 |
1598832000000 | 278.08 |
1598918400000 | 278.7799 |
1599004800000 | 283.3 |
1599091200000 | 275.32 |
1599177600000 | 270.8399 |
1599436800000 | 272.81 |
1599523200000 | 267.3 |
1599609600000 | 272.3 |
1599696000000 | 269.37 |
1599782400000 | 269.23 |
1600041600000 | 272.8399 |
1600128000000 | 274.33 |
1600214400000 | 273.52 |
1600300800000 | 271.5899 |
1600387200000 | 270.3399 |
1600646400000 | 264.6 |
1600732800000 | 265.32 |
1600819200000 | 262.7 |
1600905600000 | 261.54 |
1600992000000 | 264.02 |
1601251200000 | 268.85 |
1601337600000 | 269.47 |
1601424000000 | 270.22 |
1601510400000 | 271.71 |
1601596800000 | 269.39 |
1601856000000 | 274.49 |
1601942400000 | 272.25 |
1602028800000 | 275.36 |
1602115200000 | 276.87 |
1602201600000 | 279.33 |
1602460800000 | 282.2799 |
1602547200000 | 281.11 |
1602633600000 | 280.05 |
1602720000000 | 276.56 |
1602806400000 | 278.46 |
1603065600000 | 276.24 |
1603152000000 | 276.22 |
1603238400000 | 274.88 |
1603324800000 | 274.89 |
1603411200000 | 275.3 |
1603670400000 | 268.52 |
1603756800000 | 266.99 |
1603843200000 | 258.39 |
1603929600000 | 258.96 |
1604016000000 | 256.7 |
1604275200000 | 259.82 |
1604361600000 | 265.9 |
1604448000000 | 272.44 |
1604534400000 | 278.2 |
1604620800000 | 278.87 |
1604880000000 | 283.5899 |
1604966400000 | 282.68 |
1605052800000 | 284.42 |
1605139200000 | 282.08 |
1605225600000 | 284.46 |
1605484800000 | 287.2799 |
1605571200000 | 286.51 |
1605657600000 | 284.97 |
1605744000000 | 284.87 |
1605830400000 | 284.4 |
1606089600000 | 285.21 |
1606176000000 | 288.1 |
1606262400000 | 288.06 |
1606348800000 | 287.98 |
1606435200000 | 289.93 |
1606694400000 | 289.25 |
1606780800000 | 292.2 |
1606867200000 | 292.65 |
1606953600000 | 293.4 |
1607040000000 | 295.89 |
1607299200000 | 295.15 |
1607385600000 | 295.52 |
1607472000000 | 294.2799 |
1607558400000 | 293.4 |
1607644800000 | 292.04 |
1607904000000 | 292.99 |
1607990400000 | 295.27 |
1608076800000 | 297.19 |
1608163200000 | 300.18 |
1608249600000 | 299.76 |
1608508800000 | 296.02 |
1608595200000 | 296.55 |
1608681600000 | 296.76 |
1608768000000 | 297.77 |
1608854400000 | 297.77 |
1609113600000 | 299.71 |
1609200000000 | 300.64 |
1609286400000 | 301.55 |
1609372800000 | 302.14 |
1609718400000 | 301.91 |
1609804800000 | 302.11 |
1609891200000 | 303.06 |
1609977600000 | 306.17 |
1610064000000 | 308.63 |
1610323200000 | 306.96 |
1610409600000 | 306.66 |
1610496000000 | 306.68 |
1610582400000 | 306.26 |
1610668800000 | 304.23 |
1610928000000 | 304.14 |
1611014400000 | 306.8399 |
1611100800000 | 308.8 |
1611187200000 | 310.07 |
1611273600000 | 307.55 |
1611532800000 | 307.6 |
1611619200000 | 307.57 |
1611705600000 | 299.75 |
1611792000000 | 302 |
1611878400000 | 296.67 |
1612137600000 | 300.69 |
1612224000000 | 304.2799 |
1612310400000 | 303.47 |
1612396800000 | 306.57 |
1612483200000 | 306.67 |
1612742400000 | 309.41 |
1612828800000 | 309.85 |
1612915200000 | 309.85 |
1613001600000 | 312.58 |
1613088000000 | 314.5899 |
1613347200000 | 315.76 |
1613433600000 | 315.02 |
1613520000000 | 312.4 |
1613606400000 | 311.25 |
1613692800000 | 311.35 |
1613952000000 | 308.36 |
1614038400000 | 307.3399 |
1614124800000 | 308.99 |
1614211200000 | 304.65 |
1614297600000 | 302.15 |
1614556800000 | 307.68 |
1614643200000 | 306.14 |
1614729600000 | 302.65 |
1614816000000 | 297.24 |
1614902400000 | 298.3399 |
1615161600000 | 298.11 |
1615248000000 | 303.82 |
1615334400000 | 305.19 |
1615420800000 | 309.74 |
1615507200000 | 308.12 |
1615766400000 | 310.42 |
1615852800000 | 311.63 |
1615939200000 | 310.98 |
1616025600000 | 309.01 |
1616112000000 | 308.51 |
1616371200000 | 311.45 |
1616457600000 | 309.31 |
1616544000000 | 307.95 |
1616630400000 | 308.89 |
1616716800000 | 315.36 |
1616976000000 | 314.8399 |
1617062400000 | 313.41 |
1617148800000 | 314.92 |
1617235200000 | 318.32 |
1617321600000 | 318.32 |
1617580800000 | 321.21 |
1617667200000 | 321.44 |
1617753600000 | 321.25 |
1617840000000 | 324.23 |
1617926400000 | 326.43 |
1618185600000 | 325.65 |
1618272000000 | 327.05 |
1618358400000 | 326.52 |
1618444800000 | 330.47 |
1618531200000 | 332.11 |
1618790400000 | 330.73 |
1618876800000 | 328.92 |
1618963200000 | 332.0299 |
1619049600000 | 331.06 |
1619136000000 | 333.44 |
1619395200000 | 333.71 |
1619481600000 | 333.71 |
1619568000000 | 332.2799 |
1619654400000 | 332.93 |
1619740800000 | 329.2 |
1620000000000 | 331.35 |
1620086400000 | 327.68 |
1620172800000 | 329.79 |
1620259200000 | 331.45 |
1620345600000 | 334.85 |
1620604800000 | 332.25 |
1620691200000 | 328.11 |
1620777600000 | 322.5 |
1620864000000 | 325.44 |
1620950400000 | 330.21 |
1621209600000 | 329.82 |
1621296000000 | 329.64 |
1621382400000 | 327.88 |
1621468800000 | 332.45 |
1621555200000 | 332.89 |
1621814400000 | 335.14 |
1621900800000 | 335.68 |
1621987200000 | 335.2 |
1622073600000 | 334.76 |
1622160000000 | 336.36 |
1622419200000 | 335.93 |
1622505600000 | 335.8399 |
1622592000000 | 336.33 |
1622678400000 | 334.63 |
1622764800000 | 338.02 |
1623024000000 | 338.65 |
1623110400000 | 339.0899 |
1623196800000 | 339.18 |
1623283200000 | 341.22 |
1623369600000 | 341.67 |
1623628800000 | 342.75 |
1623715200000 | 342.57 |
1623801600000 | 341.7 |
1623888000000 | 340.86 |
1623974400000 | 336.25 |
1624233600000 | 340 |
1624320000000 | 341.13 |
1624406400000 | 339.85 |
1624492800000 | 342.6 |
1624579200000 | 343.58 |
1624838400000 | 344.31 |
1624924800000 | 345.37 |
1625011200000 | 343.74 |
1625097600000 | 344.99 |
1625184000000 | 346.63 |
1625443200000 | 346.95 |
1625529600000 | 346.36 |
1625616000000 | 348.3399 |
1625702400000 | 345.32 |
1625788800000 | 348.41 |
1626048000000 | 350.27 |
1626134400000 | 350.29 |
1626220800000 | 349.95 |
1626307200000 | 348 |
1626393600000 | 346.42 |
1626652800000 | 342.0299 |
1626739200000 | 344.43 |
1626825600000 | 348.22 |
1626912000000 | 349.98 |
1626998400000 | 352.8399 |
1627257600000 | 351.98 |
1627344000000 | 349.92 |
1627430400000 | 350.79 |
1627516800000 | 352.93 |
1627603200000 | 351.83 |
1627862400000 | 352.63 |
1627948800000 | 354.36 |
1628035200000 | 355.23 |
1628121600000 | 356.0899 |
1628208000000 | 354.56 |
1628467200000 | 353.81 |
1628553600000 | 352.86 |
1628640000000 | 353.45 |
1628726400000 | 354.06 |
1628812800000 | 356.52 |
1629072000000 | 357.16 |
1629158400000 | 355.64 |
1629244800000 | 352.85 |
1629331200000 | 352.58 |
1629417600000 | 354.68 |
1629676800000 | 358.21 |
1629763200000 | 357.95 |
1629849600000 | 357.5899 |
1629936000000 | 356.31 |
1630022400000 | 358.75 |
1630281600000 | 360.04 |
1630368000000 | 358.91 |
1630454400000 | 359.56 |
1630540800000 | 360.77 |
1630627200000 | 360.63 |
1630886400000 | 361.63 |
1630972800000 | 358.8399 |
1631059200000 | 356.3 |
1631145600000 | 354.89 |
1631232000000 | 353.92 |
1631491200000 | 353.58 |
1631577600000 | 353.33 |
1631664000000 | 353.64 |
1631750400000 | 353.8 |
1631836800000 | 350.12 |
1632096000000 | 345.19 |
1632182400000 | 346.58 |
1632268800000 | 348.37 |
1632355200000 | 353.14 |
1632441600000 | 351.25 |
1632700800000 | 348.17 |
1632787200000 | 339.1 |
1632873600000 | 339.08 |
1632960000000 | 337.07 |
1633046400000 | 338.66 |
1633305600000 | 334.29 |
1633392000000 | 337.18 |
1633478400000 | 336.07 |
1633564800000 | 340.79 |
1633651200000 | 339.41 |
1633910400000 | 337.89 |
1633996800000 | 336.93 |
1634083200000 | 339.82 |
1634169600000 | 345.85 |
1634256000000 | 348.25 |
1634515200000 | 347.99 |
1634601600000 | 351.29 |
1634688000000 | 352.12 |
1634774400000 | 352.71 |
1634860800000 | 354.99 |
1635120000000 | 355.33 |
1635206400000 | 357.08 |
1635292800000 | 353.76 |
1635379200000 | 357.5299 |
1635465600000 | 357.91 |
1635724800000 | 358.71 |
1635811200000 | 360.22 |
1635897600000 | 361.91 |
1635984000000 | 365.43 |
1636070400000 | 364.32 |
1636329600000 | 366.9 |
1636416000000 | 365.74 |
1636502400000 | 362.97 |
1636588800000 | 363.5 |
1636675200000 | 365.83 |
1636934400000 | 365.38 |
1637020800000 | 366.31 |
1637107200000 | 364.17 |
1637193600000 | 364.25 |
1637280000000 | 364.19 |
1637539200000 | 360.1 |
1637625600000 | 358.0299 |
1637712000000 | 358.38 |
1637798400000 | 359.2 |
1637884800000 | 351.7799 |
1638144000000 | 355.67 |
1638230400000 | 349.21 |
1638316800000 | 349.65 |
1638403200000 | 350.6 |
1638489600000 | 347.44 |
1638748800000 | 350.37 |
1638835200000 | 358.91 |
1638921600000 | 360.27 |
1639008000000 | 358.05 |
1639094400000 | 359.69 |
1639353600000 | 357.76 |
1639440000000 | 353.51 |
1639526400000 | 359.2 |
1639612800000 | 359.2 |
1639699200000 | 356.04 |
1639958400000 | 351.0299 |
1640044800000 | 356.21 |
1640131200000 | 360.24 |
1640217600000 | 362.71 |
1640304000000 | 362.92 |
1640563200000 | 367.32 |
1640649600000 | 367.63 |
1640736000000 | 368.8 |
1640822400000 | 367.89 |
1640908800000 | 367.35 |
1641168000000 | 366.8399 |
1641254400000 | 365.9 |
1641340800000 | 361.94 |
1641427200000 | 358.07 |
1641513600000 | 355.91 |
1641772800000 | 352.43 |
1641859200000 | 356.57 |
1641945600000 | 358.81 |
1642032000000 | 355.4 |
1642118400000 | 353.3 |
1642377600000 | 354.2 |
1642464000000 | 347.49 |
1642550400000 | 345.72 |
1642636800000 | 344.56 |
1642723200000 | 338.73 |
1642982400000 | 333.94 |
1643068800000 | 330.07 |
1643155200000 | 330.98 |
1643241600000 | 327.89 |
1643328000000 | 332.2 |
1643587200000 | 338.06 |
1643673600000 | 341.49 |
1643760000000 | 343.82 |
1643846400000 | 337.83 |
1643932800000 | 335.49 |
1644192000000 | 335.5299 |
1644278400000 | 336.82 |
1644364800000 | 343.13 |
1644451200000 | 337.88 |
1644537600000 | 330.58 |
1644796800000 | 326.06 |
1644883200000 | 332.64 |
1644969600000 | 332.32 |
1645056000000 | 326.67 |
1645142400000 | 323.43 |
1645401600000 | 321.46 |
1645488000000 | 320.97 |
1645574400000 | 317.35 |
1645660800000 | 315.8 |
1645747200000 | 324.8 |
1646006400000 | 324.35 |
1646092800000 | 317.66 |
1646179200000 | 321.3399 |
1646265600000 | 318.67 |
1646352000000 | 312.99 |
1646611200000 | 305.66 |
1646697600000 | 302.94 |
1646784000000 | 314.5899 |
1646870400000 | 310.49 |
1646956800000 | 308.51 |
1647216000000 | 309.51 |
1647302400000 | 313.64 |
1647388800000 | 322.7799 |
1647475200000 | 327.32 |
1647561600000 | 330.23 |
1647820800000 | 329.2 |
1647907200000 | 331.3 |
1647993600000 | 325.2 |
1648080000000 | 328.43 |
1648166400000 | 328.16 |
1648425600000 | 330.76 |
1648512000000 | 337.97 |
1648598400000 | 336.16 |
1648684800000 | 331.68 |
1648771200000 | 331.55 |
1649030400000 | 333.35 |
1649116800000 | 330.22 |
1649203200000 | 326.65 |
1649289600000 | 327.73 |
1649376000000 | 327.41 |
1649635200000 | 322.68 |
1649721600000 | 320.08 |
1649808000000 | 321.17 |
1649894400000 | 318.67 |
1649980800000 | 318.67 |
1650240000000 | 318.06 |
1650326400000 | 320.14 |
1650412800000 | 323.56 |
1650499200000 | 320.69 |
1650585600000 | 311.88 |
1650844800000 | 311.32 |
1650931200000 | 304.17 |
1651017600000 | 304.02 |
1651104000000 | 309.69 |
1651190400000 | 303.89 |
1651449600000 | 302.8 |
1651536000000 | 303.68 |
1651622400000 | 308 |
1651708800000 | 299.95 |
1651795200000 | 296.58 |
1652054400000 | 287.02 |
1652140800000 | 288.49 |
1652227200000 | 287.58 |
1652313600000 | 286.5899 |
1652400000000 | 292.38 |
1652659200000 | 291.61 |
1652745600000 | 298.72 |
1652832000000 | 290.56 |
1652918400000 | 289.14 |
1653004800000 | 290.9 |
1653264000000 | 295.39 |
1653350400000 | 293.48 |
1653436800000 | 294.76 |
1653523200000 | 298.9 |
1653609600000 | 305.52 |
1653868800000 | 307.52 |
1653955200000 | 303.36 |
1654041600000 | 299.63 |
1654128000000 | 304.61 |
1654214400000 | 301.39 |
1654473600000 | 302.55 |
1654560000000 | 303.5299 |
1654646400000 | 300.76 |
1654732800000 | 293.77 |
1654819200000 | 285.0299 |
1655078400000 | 274.87 |
1655164800000 | 272.64 |
1655251200000 | 276.65 |
1655337600000 | 269.82 |
1655424000000 | 270.26 |
1655683200000 | 271.71 |
1655769600000 | 276.24 |
1655856000000 | 276.11 |
1655942400000 | 276.74 |
1656028800000 | 285.17 |
1656288000000 | 285.99 |
1656374400000 | 281.31 |
1656460800000 | 279.94 |
1656547200000 | 277.11 |
1656633600000 | 276.68 |
1656892800000 | 277.51 |
1656979200000 | 274.15 |
1657065600000 | 276.94 |
1657152000000 | 280.8399 |
1657238400000 | 281.25 |
1657497600000 | 278.47 |
1657584000000 | 277.27 |
1657670400000 | 276.11 |
1657756800000 | 272.97 |
1657843200000 | 279.63 |
1658102400000 | 279.91 |
1658188800000 | 286.4 |
1658275200000 | 286.94 |
1658361600000 | 289.57 |
1658448000000 | 289.2 |
1658707200000 | 288.58 |
1658793600000 | 285.8399 |
1658880000000 | 290.35 |
1658966400000 | 294.91 |
1659052800000 | 298.58 |
1659312000000 | 298.99 |
1659398400000 | 296.26 |
1659484800000 | 299.95 |
1659571200000 | 302.5 |
1659657600000 | 300.43 |
1659916800000 | 301.35 |
1660003200000 | 298.37 |
1660089600000 | 305.24 |
1660176000000 | 304.76 |
1660262400000 | 306.81 |
1660521600000 | 307.79 |
1660608000000 | 307.46 |
1660694400000 | 304.13 |
1660780800000 | 305.19 |
1660867200000 | 300.97 |
1661126400000 | 295.02 |
1661212800000 | 293.48 |
1661299200000 | 293.89 |
1661385600000 | 296.5 |
1661472000000 | 288.79 |
1661731200000 | 285.41 |
1661817600000 | 283.51 |
1661904000000 | 281.76 |
1661990400000 | 278.91 |
1662076800000 | 280.26 |
1662336000000 | 278.1 |
1662422400000 | 277.81 |
1662508800000 | 281.0299 |
1662595200000 | 283.97 |
1662681600000 | 289.0899 |
1662940800000 | 293.16 |
1663027200000 | 283.05 |
1663113600000 | 281.82 |
1663200000000 | 278.62 |
1663286400000 | 276.15 |
1663545600000 | 276.31 |
1663632000000 | 272.47 |
1663718400000 | 269.9 |
1663804800000 | 264.55 |
1663891200000 | 260.08 |
1664150400000 | 257.42 |
1664236800000 | 257.54 |
1664323200000 | 261.74 |
1664409600000 | 258.8399 |
1664496000000 | 258.51 |
1664755200000 | 263.68 |
1664841600000 | 273.55 |
1664928000000 | 272.1 |
1665014400000 | 269.77 |
1665100800000 | 262.06 |
1665360000000 | 259.36 |
1665446400000 | 257.71 |
1665532800000 | 256.54 |
1665619200000 | 261.12 |
1665705600000 | 258.66 |
1665964800000 | 264.57 |
1666051200000 | 267.11 |
1666137600000 | 265.17 |
1666224000000 | 265.79 |
1666310400000 | 268.3 |
1666569600000 | 272.98 |
1666656000000 | 278.24 |
1666742400000 | 280.49 |
1666828800000 | 279.15 |
1666915200000 | 282.62 |
1667174400000 | 281.0299 |
1667260800000 | 281.2 |
1667347200000 | 277.77 |
1667433600000 | 273.27 |
1667520000000 | 279.13 |
1667779200000 | 283.42 |
1667865600000 | 287.77 |
1667952000000 | 284.05 |
1668038400000 | 298.31 |
1668124800000 | 301.13 |
1668384000000 | 300.94 |
1668470400000 | 303.2799 |
1668556800000 | 300.27 |
1668643200000 | 298.5899 |
1668729600000 | 301.26 |
1668988800000 | 298.95 |
1669075200000 | 303.05 |
1669161600000 | 306.11 |
1669248000000 | 306.97 |
1669334400000 | 306.98 |
1669593600000 | 303.38 |
1669680000000 | 302.33 |
1669766400000 | 307.97 |
1669852800000 | 312.54 |
1669939200000 | 311.38 |
1670198400000 | 308.73 |
1670284800000 | 305.22 |
1670371200000 | 304.8399 |
1670457600000 | 307.38 |
1670544000000 | 306.87 |
1670803200000 | 308.39 |
1670889600000 | 313.29 |
1670976000000 | 312.23 |
1671062400000 | 302.85 |
1671148800000 | 298.8 |
1671408000000 | 296.87 |
1671494400000 | 296.69 |
1671580800000 | 300.97 |
1671667200000 | 296.81 |
1671753600000 | 297.4 |
1672012800000 | 297.4 |
1672099200000 | 296.89 |
1672185600000 | 294.42 |
1672272000000 | 298.69 |
1672358400000 | 296.52 |
1672617600000 | 297.29 |
1672704000000 | 297.0299 |
1672790400000 | 301.64 |
1672876800000 | 297.6 |
1672963200000 | 304.87 |
1673222400000 | 308.01 |
1673308800000 | 308.05 |
1673395200000 | 310.76 |
1673481600000 | 312.26 |
1673568000000 | 313.9 |
1673827200000 | 314.52 |
1673913600000 | 314.29 |
1674000000000 | 312.85 |
1674086400000 | 308.7 |
1674172800000 | 313.14 |
1674432000000 | 316.75 |
1674518400000 | 316.12 |
1674604800000 | 315.65 |
1674691200000 | 316.58 |
1674777600000 | 317.54 |
1675036800000 | 315.04 |
1675123200000 | 317.56 |
1675209600000 | 320.87 |
1675296000000 | 325.45 |
1675382400000 | 323.01 |
1675641600000 | 318.49 |
1675728000000 | 320.3 |
1675814400000 | 318.63 |
1675900800000 | 318.69 |
1675987200000 | 316.25 |
1676246400000 | 320 |
1676332800000 | 319.98 |
1676419200000 | 320.16 |
1676505600000 | 317.07 |
1676592000000 | 316.07 |
1676851200000 | 316.39 |
1676937600000 | 312.5 |
1677024000000 | 311.21 |
1677110400000 | 312.79 |
1677196800000 | 308.6 |
1677456000000 | 310.75 |
1677542400000 | 309.64 |
1677628800000 | 309.7799 |
1677715200000 | 311.11 |
1677801600000 | 314.35 |
1678060800000 | 315.39 |
1678147200000 | 310.55 |
1678233600000 | 310.54 |
1678320000000 | 308.11 |
1678406400000 | 304.96 |
1678665600000 | 302.61 |
1678752000000 | 306.92 |
1678838400000 | 301.05 |
1678924800000 | 306.56 |
1679011200000 | 304.12 |
1679270400000 | 307.92 |
1679356800000 | 311.5899 |
1679443200000 | 309.27 |
1679529600000 | 311.93 |
1679616000000 | 309.45 |
1679875200000 | 310.96 |
1679961600000 | 310.6 |
1680048000000 | 314.91 |
1680134400000 | 318.23 |
1680220800000 | 320.97 |
1680480000000 | 321.26 |
1680566400000 | 320.32 |
1680652800000 | 318.22 |
1680739200000 | 318.93 |
1680825600000 | 318.93 |
1681084800000 | 318.7 |
1681171200000 | 320.7799 |
1681257600000 | 320.82 |
1681344000000 | 324.37 |
1681430400000 | 324.11 |
1681689600000 | 323.19 |
1681776000000 | 324.06 |
1681862400000 | 323.27 |
1681948800000 | 323.36 |
1682035200000 | 323.93 |
1682294400000 | 324.74 |
1682380800000 | 319.67 |
1682467200000 | 317.05 |
1682553600000 | 319.63 |
1682640000000 | 323.22 |
1682899200000 | 323.24 |
1682985600000 | 319.49 |
1683072000000 | 318.8399 |
1683158400000 | 315.99 |
1683244800000 | 320.42 |
1683504000000 | 320.7799 |
1683590400000 | 318.24 |
1683676800000 | 318.19 |
1683763200000 | 317.24 |
1683849600000 | 316.97 |
1684108800000 | 318.8399 |
1684195200000 | 316.37 |
1684281600000 | 317.92 |
1684368000000 | 320.46 |
1684454400000 | 321.51 |
1684713600000 | 321.9 |
1684800000000 | 317.99 |
1684886400000 | 313.1 |
1684972800000 | 315.63 |
1685059200000 | 319.55 |
1685318400000 | 319.5899 |
1685404800000 | 319.4 |
1685491200000 | 316.05 |
1685577600000 | 319.9 |
1685664000000 | 323.64 |
1685923200000 | 322.65 |
1686009600000 | 322.93 |
1686096000000 | 321.6 |
1686182400000 | 323.18 |
1686268800000 | 323.18 |
1686528000000 | 325.5299 |
1686614400000 | 329.0899 |
1686700800000 | 330.04 |
1686787200000 | 333.01 |
1686873600000 | 333.18 |
1687132800000 | 331.73 |
1687219200000 | 329.17 |
1687305600000 | 327.6 |
1687392000000 | 327.61 |
1687478400000 | 324.82 |
1687737600000 | 325.15 |
1687824000000 | 328.0299 |
1687910400000 | 327.88 |
1687996800000 | 329.23 |
1688083200000 | 333.19 |
1688342400000 | 332.37 |
1688428800000 | 332.5899 |
1688515200000 | 330.27 |
1688601600000 | 325.23 |
1688688000000 | 324.86 |
1688947200000 | 327.67 |
1689033600000 | 329.66 |
1689120000000 | 333.9 |
1689206400000 | 337.47 |
1689292800000 | 338.35 |
1689552000000 | 338.32 |
1689638400000 | 340.01 |
1689724800000 | 339.62 |
1689811200000 | 338.71 |
1689897600000 | 339.63 |
1690156800000 | 339.38 |
1690243200000 | 340.52 |
1690329600000 | 339.05 |
1690416000000 | 340.41 |
1690502400000 | 342.0299 |
1690761600000 | 342.83 |
1690848000000 | 340.99 |
1690934400000 | 335.56 |
1691020800000 | 333.61 |
1691107200000 | 334 |
1691366400000 | 336.17 |
1691452800000 | 334.45 |
1691539200000 | 334.15 |
1691625600000 | 336.07 |
1691712000000 | 333.24 |
1691971200000 | 334.25 |
1692057600000 | 331.76 |
1692144000000 | 330.2799 |
1692230400000 | 327.62 |
1692316800000 | 327.11 |
1692576000000 | 329.52 |
1692662400000 | 328.87 |
1692748800000 | 332.0899 |
1692835200000 | 328.8399 |
1692921600000 | 329.32 |
1693180800000 | 332.02 |
1693267200000 | 336.2799 |
1693353600000 | 338.15 |
1693440000000 | 336.44 |
1693526400000 | 336.97 |
1693785600000 | 336.79 |
1693872000000 | 334.3 |
1693958400000 | 332.68 |
1694044800000 | 331.69 |
1694131200000 | 331.87 |
1694390400000 | 332.86 |
1694476800000 | 330.99 |
1694563200000 | 331.06 |
1694649600000 | 333.24 |
1694736000000 | 330.93 |
1694995200000 | 330.18 |
1695081600000 | 329.26 |
1695168000000 | 329.7799 |
1695254400000 | 323.7799 |
1695340800000 | 323.9 |
1695600000000 | 322.99 |
1695686400000 | 320.02 |
1695772800000 | 319.38 |
1695859200000 | 321.66 |
1695945600000 | 321.49 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2016 | 5.8709984168616 | 5.3964040484003 |
2017 | 25.816448152566 | 20.612152223703 |
2018 | -6.9843326667304 | -10.474353800524 |
2019 | 30.636840716823 | 26.679617771132 |
2020 | 17.541618954959 | 14.966519165052 |
2021 | 21.491708631492 | 21.118792818747 |
2022 | -19.281339322172 | -19.909653862814 |
2023 | 6.417586805913 | 7.4494948656108 |
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 |
---|---|---|---|---|
Gross Return JPY | CH0445340976 | ISMXESGK | ISMXESGK INDEX | .ISMXESGK |
Price EUR | CH0445340877 | ISMXESGP | .ISMXESGP | |
Price USD | CH0445340778 | ISMXESGL | .ISMXESGL | |
Price JPY | CH0445340802 | ISMXESGY | .ISMXESGY | |
Net Return EUR | CH0445340919 | ISMXESGN | .ISMXESGN | |
Net Return USD | CH0445340927 | ISMXESGV | .ISMXESGV | |
Gross Return EUR | CH0445341008 | ISMXESGG | .ISMXESGG | |
Net Return JPY | CH0445341024 | ISMXESGT | .ISMXESGT | |
Gross Return USD | CH0445341032 | ISMXESGU | ISMXESGU INDEX | .ISMXESGU |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.02 |
No. of components | 200 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 18, 2009 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
ISTOXX INDICES
iSTOXX MUTB Global ex Japan ESG Quality 200
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LINDE | Chemicals | USA | 2.099% |
NOVO NORDISK B | Health Care | Denmark | 2.097% |
Merck & Co. Inc. | Health Care | USA | 2.020% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.020% |
ADOBE | Technology | USA | 2.016% |
ABBVIE | Health Care | USA | 2.013% |
ASML HLDG | Technology | Netherlands | 1.997% |
ASTRAZENECA | Health Care | UK | 1.956% |
Cisco Systems Inc. | Telecommunications | USA | 1.949% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.927% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.