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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan ESG Quality 200 | 11,146.6 | 10,055.1 | 50.5 | 24.4 | 256.6 | 1.6 | 2.6 | 0.0 | 36.6 |
STOXX Global 1800 ex Japan | 69,515.8 | 64,342.9 | 46.4 | 15.7 | 3,416.4 | 1.1 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 28.8 |
---|---|
Industrial Goods and Services | 21.9 |
Health Care | 14.2 |
Financial Services | 5.3 |
Insurance | 5.2 |
Consumer Products and Services | 4.0 |
Telecommunications | 3.6 |
Chemicals | 3.2 |
Retail | 2.7 |
Construction and Materials | 2.1 |
Country weighting
USA | 62.1 |
---|---|
Switzerland | 7.9 |
UK | 6.0 |
France | 5.2 |
Germany | 4.7 |
Netherlands | 3.3 |
Italy | 2.2 |
Denmark | 2.1 |
Australia | 1.5 |
Spain | 1.3 |
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 | 5.8 | 21.7 | 26.9 | 27.7 | 76.1 | N/A | N/A | 26.9 | 8.5 | 11.9 |
STOXX Global 1800 ex Japan | 7.6 | 26.6 | 31.1 | 31.4 | 76.5 | N/A | N/A | 31.7 | 9.6 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 11.5 | 14.3 | 18.2 | N/A | N/A | 1.8 | 0.4 | 0.5 |
STOXX Global 1800 ex Japan | N/A | N/A | 11.7 | 15.0 | 18.7 | N/A | N/A | 2.1 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.0 | 4.0 | 4.0 | 4.4 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | 1.0 | 0.9 | 0.9 | 0.9 | 1.0 | -4.1 | -1.1 | -0.9 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global 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 | 24.5 | 21.2 | 24.5 | 24.5 | 5.5 | 1.9 | 3.4 | 24.3 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 1.9 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 100.79 |
1261440000000 | 101.66 |
1261526400000 | 101.55 |
1261612800000 | 101.62 |
1261699200000 | 101.62 |
1261958400000 | 101.72 |
1262044800000 | 101.89 |
1262131200000 | 102.23 |
1262217600000 | 101.66 |
1262563200000 | 102.21 |
1262649600000 | 102.06 |
1262736000000 | 102.12 |
1262822400000 | 102.59 |
1262908800000 | 102.93 |
1263168000000 | 102.2 |
1263254400000 | 101.47 |
1263340800000 | 102.28 |
1263427200000 | 102.99 |
1263513600000 | 102.76 |
1263772800000 | 102.88 |
1263859200000 | 104.47 |
1263945600000 | 104.21 |
1264032000000 | 103.19 |
1264118400000 | 101.13 |
1264377600000 | 100.89 |
1264464000000 | 101.4 |
1264550400000 | 101.65 |
1264636800000 | 101.24 |
1264723200000 | 101.28 |
1264982400000 | 101.91 |
1265068800000 | 102.67 |
1265155200000 | 102.58 |
1265241600000 | 100.74 |
1265328000000 | 100.63 |
1265587200000 | 100.16 |
1265673600000 | 100.62 |
1265760000000 | 100.85 |
1265846400000 | 102.35 |
1265932800000 | 102.26 |
1266192000000 | 102.44 |
1266278400000 | 102.91 |
1266364800000 | 104.03 |
1266451200000 | 104.83 |
1266537600000 | 105.56 |
1266796800000 | 105.13 |
1266883200000 | 104.3 |
1266969600000 | 104.65 |
1267056000000 | 104.29 |
1267142400000 | 104.13 |
1267401600000 | 106.17 |
1267488000000 | 106.1 |
1267574400000 | 105.46 |
1267660800000 | 106.09 |
1267747200000 | 107.56 |
1268006400000 | 107.4 |
1268092800000 | 107.87 |
1268179200000 | 107.89 |
1268265600000 | 108.01 |
1268352000000 | 107.63 |
1268611200000 | 107.97 |
1268697600000 | 108.09 |
1268784000000 | 108.84 |
1268870400000 | 109.76 |
1268956800000 | 109.91 |
1269216000000 | 110.14 |
1269302400000 | 110.65 |
1269388800000 | 111.08 |
1269475200000 | 111.53 |
1269561600000 | 110.89 |
1269820800000 | 110.8 |
1269907200000 | 111.24 |
1269993600000 | 110.23 |
1270080000000 | 110.97 |
1270166400000 | 110.96 |
1270425600000 | 111.49 |
1270512000000 | 112.33 |
1270598400000 | 112.26 |
1270684800000 | 112.24 |
1270771200000 | 112.51 |
1271030400000 | 111.58 |
1271116800000 | 112 |
1271203200000 | 112.48 |
1271289600000 | 113.16 |
1271376000000 | 112.09 |
1271635200000 | 112.28 |
1271721600000 | 113.47 |
1271808000000 | 113.37 |
1271894400000 | 113.75 |
1271980800000 | 114.01 |
1272240000000 | 114.28 |
1272326400000 | 111.92 |
1272412800000 | 112.05 |
1272499200000 | 113.1 |
1272585600000 | 111.57 |
1272844800000 | 113.04 |
1272931200000 | 111.42 |
1273017600000 | 111.65 |
1273104000000 | 110.2 |
1273190400000 | 107.68 |
1273449600000 | 111.58 |
1273536000000 | 111.97 |
1273622400000 | 113.63 |
1273708800000 | 113.57 |
1273795200000 | 111.94 |
1274054400000 | 112.55 |
1274140800000 | 111.98 |
1274227200000 | 110.57 |
1274313600000 | 107.15 |
1274400000000 | 106.3 |
1274659200000 | 107.21 |
1274745600000 | 106.86 |
1274832000000 | 107.52 |
1274918400000 | 110.27 |
1275004800000 | 109.14 |
1275264000000 | 109.7 |
1275350400000 | 108.99 |
1275436800000 | 111.28 |
1275523200000 | 112.38 |
1275609600000 | 110.7 |
1275868800000 | 110.06 |
1275955200000 | 110.08 |
1276041600000 | 110.04 |
1276128000000 | 112.22 |
1276214400000 | 112.62 |
1276473600000 | 111.97 |
1276560000000 | 113.5 |
1276646400000 | 113.76 |
1276732800000 | 113.54 |
1276819200000 | 113.45 |
1277078400000 | 113.61 |
1277164800000 | 113.14 |
1277251200000 | 112.9 |
1277337600000 | 110.81 |
1277424000000 | 111.03 |
1277683200000 | 111.01 |
1277769600000 | 108.96 |
1277856000000 | 107.79 |
1277942400000 | 105.65 |
1278028800000 | 104.53 |
1278288000000 | 104.85 |
1278374400000 | 105.27 |
1278460800000 | 107.39 |
1278547200000 | 108.03 |
1278633600000 | 109.02 |
1278892800000 | 109.52 |
1278979200000 | 110.62 |
1279065600000 | 110.48 |
1279152000000 | 109.42 |
1279238400000 | 106.44 |
1279497600000 | 106.45 |
1279584000000 | 107.46 |
1279670400000 | 107.11 |
1279756800000 | 108.5 |
1279843200000 | 109.68 |
1280102400000 | 109.55 |
1280188800000 | 108.74 |
1280275200000 | 107.96 |
1280361600000 | 106.85 |
1280448000000 | 107.26 |
1280707200000 | 108.47 |
1280793600000 | 108.2 |
1280880000000 | 109.23 |
1280966400000 | 108.95 |
1281052800000 | 107.68 |
1281312000000 | 109 |
1281398400000 | 109.25 |
1281484800000 | 108.02 |
1281571200000 | 107.9 |
1281657600000 | 108.11 |
1281916800000 | 107.71 |
1282003200000 | 108.79 |
1282089600000 | 108.81 |
1282176000000 | 107.27 |
1282262400000 | 107.86 |
1282521600000 | 107.97 |
1282608000000 | 106.19 |
1282694400000 | 106.59 |
1282780800000 | 105.91 |
1282867200000 | 107.3 |
1283126400000 | 106.7 |
1283212800000 | 106.17 |
1283299200000 | 108.32 |
1283385600000 | 108.86 |
1283472000000 | 109.74 |
1283731200000 | 109.81 |
1283817600000 | 109.87 |
1283904000000 | 110.48 |
1283990400000 | 111.2 |
1284076800000 | 111.51 |
1284336000000 | 111.54 |
1284422400000 | 111.14 |
1284508800000 | 111.22 |
1284595200000 | 110.57 |
1284681600000 | 111.07 |
1284940800000 | 112.29 |
1285027200000 | 111.73 |
1285113600000 | 109.73 |
1285200000000 | 109.85 |
1285286400000 | 110.8 |
1285545600000 | 110.39 |
1285632000000 | 110.1 |
1285718400000 | 109.54 |
1285804800000 | 108.89 |
1285891200000 | 108.57 |
1286150400000 | 108.25 |
1286236800000 | 109.05 |
1286323200000 | 108.8 |
1286409600000 | 108.57 |
1286496000000 | 108.86 |
1286755200000 | 109.31 |
1286841600000 | 109.7 |
1286928000000 | 109.93 |
1287014400000 | 109.35 |
1287100800000 | 110.33 |
1287360000000 | 110.89 |
1287446400000 | 110.63 |
1287532800000 | 110.46 |
1287619200000 | 110.83 |
1287705600000 | 111.07 |
1287964800000 | 111.28 |
1288051200000 | 111.87 |
1288137600000 | 111.68 |
1288224000000 | 111.12 |
1288310400000 | 111.22 |
1288569600000 | 111.53 |
1288656000000 | 111.47 |
1288742400000 | 111.59 |
1288828800000 | 112 |
1288915200000 | 113.33 |
1289174400000 | 113.89 |
1289260800000 | 113.52 |
1289347200000 | 114.62 |
1289433600000 | 114.41 |
1289520000000 | 113.03 |
1289779200000 | 113.79 |
1289865600000 | 112.04 |
1289952000000 | 112.41 |
1290038400000 | 113.58 |
1290124800000 | 113.23 |
1290384000000 | 113.46 |
1290470400000 | 112.91 |
1290556800000 | 114.55 |
1290643200000 | 114.78 |
1290729600000 | 115.1 |
1290988800000 | 115.06 |
1291075200000 | 114.98 |
1291161600000 | 116.48 |
1291248000000 | 117.16 |
1291334400000 | 115.9 |
1291593600000 | 116.45 |
1291680000000 | 116.44 |
1291766400000 | 117.41 |
1291852800000 | 117.83 |
1291939200000 | 118.06 |
1292198400000 | 117.07 |
1292284800000 | 117.46 |
1292371200000 | 117.33 |
1292457600000 | 118.56 |
1292544000000 | 118.99 |
1292803200000 | 119.5 |
1292889600000 | 119.76 |
1292976000000 | 120.09 |
1293062400000 | 120.28 |
1293148800000 | 119.99 |
1293408000000 | 119.54 |
1293494400000 | 119.76 |
1293580800000 | 119.94 |
1293667200000 | 118.44 |
1293753600000 | 117.43 |
1294012800000 | 118.48 |
1294099200000 | 118.92 |
1294185600000 | 120.27 |
1294272000000 | 120.99 |
1294358400000 | 121.32 |
1294617600000 | 121.15 |
1294704000000 | 122.03 |
1294790400000 | 122.2 |
1294876800000 | 120.44 |
1294963200000 | 120.62 |
1295222400000 | 121.3 |
1295308800000 | 121.7 |
1295395200000 | 120.01 |
1295481600000 | 119.81 |
1295568000000 | 119.16 |
1295827200000 | 119.07 |
1295913600000 | 118.85 |
1296000000000 | 119.22 |
1296086400000 | 119.13 |
1296172800000 | 117.95 |
1296432000000 | 117.92 |
1296518400000 | 119.08 |
1296604800000 | 119.03 |
1296691200000 | 120.36 |
1296777600000 | 121.34 |
1297036800000 | 121.94 |
1297123200000 | 121.37 |
1297209600000 | 120.86 |
1297296000000 | 121.13 |
1297382400000 | 121.93 |
1297641600000 | 122.74 |
1297728000000 | 122.26 |
1297814400000 | 122.93 |
1297900800000 | 122.73 |
1297987200000 | 122.82 |
1298246400000 | 122.1 |
1298332800000 | 120.11 |
1298419200000 | 118.43 |
1298505600000 | 118.31 |
1298592000000 | 119.79 |
1298851200000 | 120.11 |
1298937600000 | 118.96 |
1299024000000 | 118.64 |
1299110400000 | 119.72 |
1299196800000 | 119.09 |
1299456000000 | 118.13 |
1299542400000 | 119.35 |
1299628800000 | 119.18 |
1299715200000 | 118.36 |
1299801600000 | 117.88 |
1300060800000 | 116.29 |
1300147200000 | 114.36 |
1300233600000 | 112.85 |
1300320000000 | 113.55 |
1300406400000 | 113.42 |
1300665600000 | 114.8 |
1300752000000 | 114.5 |
1300838400000 | 115.29 |
1300924800000 | 115.92 |
1301011200000 | 116.34 |
1301270400000 | 116.4 |
1301356800000 | 117.1 |
1301443200000 | 117.73 |
1301529600000 | 116.85 |
1301616000000 | 118.15 |
1301875200000 | 117.9 |
1301961600000 | 118 |
1302048000000 | 117.73 |
1302134400000 | 117.61 |
1302220800000 | 116.74 |
1302480000000 | 116.67 |
1302566400000 | 115.29 |
1302652800000 | 115.79 |
1302739200000 | 115.86 |
1302825600000 | 116.33 |
1303084800000 | 116.13 |
1303171200000 | 116.16 |
1303257600000 | 116.97 |
1303344000000 | 117.09 |
1303430400000 | 117.09 |
1303689600000 | 116.88 |
1303776000000 | 117.25 |
1303862400000 | 117.62 |
1303948800000 | 117.2 |
1304035200000 | 117.08 |
1304294400000 | 117.13 |
1304380800000 | 116.75 |
1304467200000 | 115.74 |
1304553600000 | 116.66 |
1304640000000 | 118.05 |
1304899200000 | 119.47 |
1304985600000 | 119.83 |
1305072000000 | 120.01 |
1305158400000 | 120.7 |
1305244800000 | 120.07 |
1305504000000 | 119.36 |
1305590400000 | 119.21 |
1305676800000 | 119.34 |
1305763200000 | 119.89 |
1305849600000 | 119.84 |
1306108800000 | 118.94 |
1306195200000 | 118.46 |
1306281600000 | 119.07 |
1306368000000 | 119.16 |
1306454400000 | 118.75 |
1306713600000 | 118.71 |
1306800000000 | 119.11 |
1306886400000 | 117.01 |
1306972800000 | 116.27 |
1307059200000 | 114.63 |
1307318400000 | 113.84 |
1307404800000 | 113.5 |
1307491200000 | 112.91 |
1307577600000 | 114.31 |
1307664000000 | 113.52 |
1307923200000 | 113.64 |
1308009600000 | 114.31 |
1308096000000 | 113.78 |
1308182400000 | 114.05 |
1308268800000 | 113.29 |
1308528000000 | 113.41 |
1308614400000 | 114.82 |
1308700800000 | 113.66 |
1308787200000 | 114.46 |
1308873600000 | 113.68 |
1309132800000 | 113.66 |
1309219200000 | 114.32 |
1309305600000 | 115.44 |
1309392000000 | 116.13 |
1309478400000 | 117.51 |
1309737600000 | 117.63 |
1309824000000 | 117.92 |
1309910400000 | 118.73 |
1309996800000 | 119.38 |
1310083200000 | 119.18 |
1310342400000 | 118.99 |
1310428800000 | 118.36 |
1310515200000 | 118.03 |
1310601600000 | 117.15 |
1310688000000 | 117.65 |
1310947200000 | 116.89 |
1311033600000 | 117.41 |
1311120000000 | 117.51 |
1311206400000 | 117.78 |
1311292800000 | 118.3 |
1311552000000 | 118.1 |
1311638400000 | 116.9 |
1311724800000 | 115.4 |
1311811200000 | 115.63 |
1311897600000 | 114.55 |
1312156800000 | 114.4 |
1312243200000 | 111.97 |
1312329600000 | 111.44 |
1312416000000 | 108.01 |
1312502400000 | 106.93 |
1312761600000 | 101.75 |
1312848000000 | 104.27 |
1312934400000 | 100.96 |
1313020800000 | 104.23 |
1313107200000 | 106.29 |
1313366400000 | 106.19 |
1313452800000 | 105.85 |
1313539200000 | 105.44 |
1313625600000 | 101.36 |
1313712000000 | 99.67 |
1313971200000 | 100.57 |
1314057600000 | 102.82 |
1314144000000 | 103.77 |
1314230400000 | 102.34 |
1314316800000 | 103.04 |
1314576000000 | 104.37 |
1314662400000 | 105.39 |
1314748800000 | 107.17 |
1314835200000 | 107.46 |
1314921600000 | 105.38 |
1315180800000 | 104.15 |
1315267200000 | 104.06 |
1315353600000 | 106.95 |
1315440000000 | 106.96 |
1315526400000 | 105.81 |
1315785600000 | 105.75 |
1315872000000 | 106.18 |
1315958400000 | 107.63 |
1316044800000 | 108.58 |
1316131200000 | 109.38 |
1316390400000 | 108.87 |
1316476800000 | 109.35 |
1316563200000 | 107.15 |
1316649600000 | 104.47 |
1316736000000 | 104.8 |
1316995200000 | 106.8 |
1317081600000 | 108.72 |
1317168000000 | 107.38 |
1317254400000 | 107.57 |
1317340800000 | 106.89 |
1317600000000 | 105.44 |
1317686400000 | 105.31 |
1317772800000 | 107.24 |
1317859200000 | 109.02 |
1317945600000 | 109.05 |
1318204800000 | 110.64 |
1318291200000 | 110.52 |
1318377600000 | 110.92 |
1318464000000 | 110.9 |
1318550400000 | 111.45 |
1318809600000 | 110.57 |
1318896000000 | 111.66 |
1318982400000 | 110.89 |
1319068800000 | 110.73 |
1319155200000 | 112.07 |
1319414400000 | 113.42 |
1319500800000 | 111.89 |
1319587200000 | 112.73 |
1319673600000 | 114.57 |
1319760000000 | 114.43 |
1320019200000 | 113.53 |
1320105600000 | 111.74 |
1320192000000 | 112.31 |
1320278400000 | 114.56 |
1320364800000 | 113.94 |
1320624000000 | 114.08 |
1320710400000 | 114.93 |
1320796800000 | 113.22 |
1320883200000 | 113.52 |
1320969600000 | 115.15 |
1321228800000 | 114.83 |
1321315200000 | 115.66 |
1321401600000 | 114.56 |
1321488000000 | 113.1 |
1321574400000 | 112.45 |
1321833600000 | 110.1 |
1321920000000 | 109.81 |
1322006400000 | 108.67 |
1322092800000 | 108.64 |
1322179200000 | 108.92 |
1322438400000 | 111.83 |
1322524800000 | 112.42 |
1322611200000 | 115.85 |
1322697600000 | 115.68 |
1322784000000 | 116.02 |
1323043200000 | 116.71 |
1323129600000 | 116.89 |
1323216000000 | 117.21 |
1323302400000 | 115.79 |
1323388800000 | 116.81 |
1323648000000 | 116.12 |
1323734400000 | 116.31 |
1323820800000 | 115.42 |
1323907200000 | 115.74 |
1323993600000 | 115.32 |
1324252800000 | 114.89 |
1324339200000 | 116.93 |
1324425600000 | 116.53 |
1324512000000 | 117.21 |
1324598400000 | 118.43 |
1324857600000 | 118.43 |
1324944000000 | 118.36 |
1325030400000 | 118.15 |
1325116800000 | 119.35 |
1325203200000 | 119.07 |
1325462400000 | 119.45 |
1325548800000 | 120.62 |
1325635200000 | 121.37 |
1325721600000 | 121.93 |
1325808000000 | 122.32 |
1326067200000 | 122.48 |
1326153600000 | 123.5 |
1326240000000 | 123.83 |
1326326400000 | 123.29 |
1326412800000 | 123.62 |
1326672000000 | 123.91 |
1326758400000 | 124.38 |
1326844800000 | 124.71 |
1326931200000 | 124.96 |
1327017600000 | 124.76 |
1327276800000 | 123.98 |
1327363200000 | 124.51 |
1327449600000 | 124.88 |
1327536000000 | 124.07 |
1327622400000 | 123.68 |
1327881600000 | 123.14 |
1327968000000 | 123.76 |
1328054400000 | 124.82 |
1328140800000 | 125.21 |
1328227200000 | 127.25 |
1328486400000 | 127.16 |
1328572800000 | 126.27 |
1328659200000 | 126.14 |
1328745600000 | 126.1 |
1328832000000 | 126 |
1329091200000 | 126.58 |
1329177600000 | 127.14 |
1329264000000 | 127.72 |
1329350400000 | 128.4 |
1329436800000 | 128.02 |
1329696000000 | 127.87 |
1329782400000 | 127.35 |
1329868800000 | 127.1 |
1329955200000 | 126.98 |
1330041600000 | 126.46 |
1330300800000 | 126.96 |
1330387200000 | 127.17 |
1330473600000 | 127.22 |
1330560000000 | 128.32 |
1330646400000 | 128.85 |
1330905600000 | 128.4 |
1330992000000 | 126.57 |
1331078400000 | 127.32 |
1331164800000 | 128.03 |
1331251200000 | 129.64 |
1331510400000 | 129.39 |
1331596800000 | 131.6 |
1331683200000 | 132.17 |
1331769600000 | 132.46 |
1331856000000 | 132.12 |
1332115200000 | 131.66 |
1332201600000 | 130.94 |
1332288000000 | 131.13 |
1332374400000 | 130.21 |
1332460800000 | 129.97 |
1332720000000 | 131.37 |
1332806400000 | 131.02 |
1332892800000 | 130.43 |
1332979200000 | 129.99 |
1333065600000 | 130.51 |
1333324800000 | 132.01 |
1333411200000 | 131.02 |
1333497600000 | 130.53 |
1333584000000 | 131.18 |
1333670400000 | 131.18 |
1333929600000 | 130.24 |
1334016000000 | 127.71 |
1334102400000 | 128.51 |
1334188800000 | 129.9 |
1334275200000 | 129.22 |
1334534400000 | 129.7 |
1334620800000 | 131.04 |
1334707200000 | 130.81 |
1334793600000 | 130.17 |
1334880000000 | 130.27 |
1335139200000 | 128.86 |
1335225600000 | 128.83 |
1335312000000 | 130.22 |
1335398400000 | 130.36 |
1335484800000 | 130.53 |
1335744000000 | 130.08 |
1335830400000 | 130.74 |
1335916800000 | 131.2 |
1336003200000 | 130.77 |
1336089600000 | 128.75 |
1336348800000 | 129.11 |
1336435200000 | 128.16 |
1336521600000 | 127.95 |
1336608000000 | 127.82 |
1336694400000 | 128.29 |
1336953600000 | 127.53 |
1337040000000 | 127.71 |
1337126400000 | 127.2 |
1337212800000 | 125.61 |
1337299200000 | 124.07 |
1337558400000 | 125.17 |
1337644800000 | 126.23 |
1337731200000 | 126.32 |
1337817600000 | 126.8 |
1337904000000 | 127.23 |
1338163200000 | 127.13 |
1338249600000 | 128.35 |
1338336000000 | 127.35 |
1338422400000 | 127.06 |
1338508800000 | 124.02 |
1338768000000 | 122.9 |
1338854400000 | 123.69 |
1338940800000 | 126.09 |
1339027200000 | 126.42 |
1339113600000 | 127.28 |
1339372800000 | 126.3 |
1339459200000 | 127.71 |
1339545600000 | 126.25 |
1339632000000 | 126.35 |
1339718400000 | 127.28 |
1339977600000 | 128.08 |
1340064000000 | 129.24 |
1340150400000 | 129.09 |
1340236800000 | 127.59 |
1340323200000 | 128.13 |
1340582400000 | 126.57 |
1340668800000 | 127 |
1340755200000 | 128.26 |
1340841600000 | 127.75 |
1340928000000 | 129.27 |
1341187200000 | 130.74 |
1341273600000 | 131.7 |
1341360000000 | 132.47 |
1341446400000 | 133.24 |
1341532800000 | 132.32 |
1341792000000 | 132.03 |
1341878400000 | 132.08 |
1341964800000 | 131.94 |
1342051200000 | 131.52 |
1342137600000 | 133.09 |
1342396800000 | 133.01 |
1342483200000 | 133.77 |
1342569600000 | 134.92 |
1342656000000 | 135.9 |
1342742400000 | 134.92 |
1343001600000 | 133.21 |
1343088000000 | 132.5 |
1343174400000 | 132.3 |
1343260800000 | 133.75 |
1343347200000 | 135.51 |
1343606400000 | 136.89 |
1343692800000 | 135 |
1343779200000 | 135.23 |
1343865600000 | 135.18 |
1343952000000 | 136.27 |
1344211200000 | 135.93 |
1344297600000 | 136.59 |
1344384000000 | 137 |
1344470400000 | 137.45 |
1344556800000 | 137.56 |
1344816000000 | 136.83 |
1344902400000 | 137.37 |
1344988800000 | 137.98 |
1345075200000 | 137.89 |
1345161600000 | 138.85 |
1345420800000 | 138.24 |
1345507200000 | 137.05 |
1345593600000 | 136.29 |
1345680000000 | 134.74 |
1345766400000 | 135.93 |
1346025600000 | 136.06 |
1346112000000 | 135.3 |
1346198400000 | 135.79 |
1346284800000 | 134.99 |
1346371200000 | 134.71 |
1346630400000 | 135.28 |
1346716800000 | 134.71 |
1346803200000 | 134.24 |
1346889600000 | 136.6 |
1346976000000 | 135.34 |
1347235200000 | 134.92 |
1347321600000 | 134.76 |
1347408000000 | 134.36 |
1347494400000 | 135.21 |
1347580800000 | 134.34 |
1347840000000 | 134.07 |
1347926400000 | 134.45 |
1348012800000 | 134.62 |
1348099200000 | 135.28 |
1348185600000 | 135.15 |
1348444800000 | 135.43 |
1348531200000 | 134.76 |
1348617600000 | 134.28 |
1348704000000 | 134.93 |
1348790400000 | 134.2 |
1349049600000 | 134.92 |
1349136000000 | 134.63 |
1349222400000 | 134.94 |
1349308800000 | 134.84 |
1349395200000 | 134.99 |
1349654400000 | 135.05 |
1349740800000 | 134.28 |
1349827200000 | 133.27 |
1349913600000 | 133.46 |
1350000000000 | 132.88 |
1350259200000 | 134.09 |
1350345600000 | 134.92 |
1350432000000 | 134.15 |
1350518400000 | 134.14 |
1350604800000 | 132.92 |
1350864000000 | 132.34 |
1350950400000 | 131.46 |
1351036800000 | 131.47 |
1351123200000 | 132 |
1351209600000 | 132.08 |
1351468800000 | 132.08 |
1351555200000 | 131.95 |
1351641600000 | 131.69 |
1351728000000 | 133.47 |
1351814400000 | 133.94 |
1352073600000 | 134.22 |
1352160000000 | 134.88 |
1352246400000 | 133.08 |
1352332800000 | 132.2 |
1352419200000 | 132.59 |
1352678400000 | 132.59 |
1352764800000 | 132.48 |
1352851200000 | 130.72 |
1352937600000 | 129.59 |
1353024000000 | 130.24 |
1353283200000 | 131.79 |
1353369600000 | 132.08 |
1353456000000 | 132.4 |
1353542400000 | 132.42 |
1353628800000 | 133.25 |
1353888000000 | 132.87 |
1353974400000 | 132.95 |
1354060800000 | 133.8 |
1354147200000 | 134.09 |
1354233600000 | 133.56 |
1354492800000 | 133.08 |
1354579200000 | 133 |
1354665600000 | 133.37 |
1354752000000 | 134.39 |
1354838400000 | 135.12 |
1355097600000 | 135.41 |
1355184000000 | 135.68 |
1355270400000 | 135.17 |
1355356800000 | 134.12 |
1355443200000 | 133.73 |
1355702400000 | 133.94 |
1355788800000 | 134.76 |
1355875200000 | 134.41 |
1355961600000 | 134.53 |
1356048000000 | 134.22 |
1356307200000 | 133.91 |
1356393600000 | 132.8 |
1356480000000 | 131.53 |
1356566400000 | 133.08 |
1356652800000 | 132.06 |
1356912000000 | 133.59 |
1357084800000 | 136.06 |
1357171200000 | 137.17 |
1357257600000 | 137.88 |
1357516800000 | 137.04 |
1357603200000 | 136.83 |
1357689600000 | 137.62 |
1357776000000 | 136.75 |
1357862400000 | 136.01 |
1358121600000 | 135.82 |
1358208000000 | 136.08 |
1358294400000 | 136.39 |
1358380800000 | 136.82 |
1358467200000 | 137.25 |
1358726400000 | 137.2 |
1358812800000 | 137.78 |
1358899200000 | 137.99 |
1358985600000 | 137.93 |
1359072000000 | 138.06 |
1359331200000 | 137.76 |
1359417600000 | 138.21 |
1359504000000 | 137.06 |
1359590400000 | 136.63 |
1359676800000 | 136.95 |
1359936000000 | 136.44 |
1360022400000 | 137.65 |
1360108800000 | 137.4 |
1360195200000 | 138.07 |
1360281600000 | 139.2 |
1360540800000 | 138.35 |
1360627200000 | 138.11 |
1360713600000 | 138.5 |
1360800000000 | 139.2 |
1360886400000 | 139.25 |
1361145600000 | 139.14 |
1361232000000 | 140.26 |
1361318400000 | 139.42 |
1361404800000 | 139.12 |
1361491200000 | 140.87 |
1361750400000 | 139.35 |
1361836800000 | 139.98 |
1361923200000 | 141.18 |
1362009600000 | 141.98 |
1362096000000 | 142.88 |
1362355200000 | 143.11 |
1362441600000 | 144.83 |
1362528000000 | 145.06 |
1362614400000 | 144.33 |
1362700800000 | 145.36 |
1362960000000 | 145.37 |
1363046400000 | 145.43 |
1363132800000 | 146.03 |
1363219200000 | 146.65 |
1363305600000 | 145.71 |
1363564800000 | 145.65 |
1363651200000 | 145.89 |
1363737600000 | 146.21 |
1363824000000 | 145.04 |
1363910400000 | 145.28 |
1364169600000 | 145.74 |
1364256000000 | 147.05 |
1364342400000 | 147.52 |
1364428800000 | 148.18 |
1364515200000 | 148.18 |
1364774400000 | 147.78 |
1364860800000 | 149.21 |
1364947200000 | 147.98 |
1365033600000 | 147.3 |
1365120000000 | 144.46 |
1365379200000 | 145.15 |
1365465600000 | 145 |
1365552000000 | 146.77 |
1365638400000 | 147.25 |
1365724800000 | 146.91 |
1365984000000 | 144.62 |
1366070400000 | 145.11 |
1366156800000 | 144 |
1366243200000 | 143.05 |
1366329600000 | 143.77 |
1366588800000 | 144.39 |
1366675200000 | 146.46 |
1366761600000 | 146.81 |
1366848000000 | 147.38 |
1366934400000 | 146.75 |
1367193600000 | 147.06 |
1367280000000 | 146.77 |
1367366400000 | 145.83 |
1367452800000 | 147.57 |
1367539200000 | 148.72 |
1367798400000 | 148.98 |
1367884800000 | 148.99 |
1367971200000 | 149.23 |
1368057600000 | 149.77 |
1368144000000 | 151.41 |
1368403200000 | 151.28 |
1368489600000 | 152.48 |
1368576000000 | 154.09 |
1368662400000 | 153.01 |
1368748800000 | 154.53 |
1369008000000 | 154.29 |
1369094400000 | 154.77 |
1369180800000 | 154.1 |
1369267200000 | 152.54 |
1369353600000 | 152.05 |
1369612800000 | 152.11 |
1369699200000 | 154.2 |
1369785600000 | 151.48 |
1369872000000 | 151.46 |
1369958400000 | 150.34 |
1370217600000 | 150 |
1370304000000 | 149.4 |
1370390400000 | 146.92 |
1370476800000 | 146.17 |
1370563200000 | 147.62 |
1370822400000 | 148.15 |
1370908800000 | 146.13 |
1370995200000 | 144.78 |
1371081600000 | 146.34 |
1371168000000 | 145.74 |
1371427200000 | 146.69 |
1371513600000 | 146.94 |
1371600000000 | 145.79 |
1371686400000 | 143.49 |
1371772800000 | 143.13 |
1372032000000 | 141.37 |
1372118400000 | 143.1 |
1372204800000 | 145.32 |
1372291200000 | 146.18 |
1372377600000 | 145.53 |
1372636800000 | 146.16 |
1372723200000 | 145.79 |
1372809600000 | 145.93 |
1372896000000 | 147.68 |
1372982400000 | 148.5 |
1373241600000 | 149.38 |
1373328000000 | 150.91 |
1373414400000 | 150.81 |
1373500800000 | 151.06 |
1373587200000 | 150.95 |
1373846400000 | 151.25 |
1373932800000 | 150.06 |
1374019200000 | 150.99 |
1374105600000 | 151.39 |
1374192000000 | 151.48 |
1374451200000 | 151.11 |
1374537600000 | 150.58 |
1374624000000 | 150.65 |
1374710400000 | 150.77 |
1374796800000 | 150.61 |
1375056000000 | 150.56 |
1375142400000 | 150.71 |
1375228800000 | 150.33 |
1375315200000 | 152.47 |
1375401600000 | 152.33 |
1375660800000 | 152.74 |
1375747200000 | 151.73 |
1375833600000 | 150.94 |
1375920000000 | 151.11 |
1376006400000 | 151.5 |
1376265600000 | 151.94 |
1376352000000 | 152.98 |
1376438400000 | 152.39 |
1376524800000 | 150.59 |
1376611200000 | 149.88 |
1376870400000 | 149.39 |
1376956800000 | 148.71 |
1377043200000 | 148.27 |
1377129600000 | 149.64 |
1377216000000 | 149.5 |
1377475200000 | 149.71 |
1377561600000 | 147.35 |
1377648000000 | 147.46 |
1377734400000 | 148.85 |
1377820800000 | 148.28 |
1378080000000 | 149.35 |
1378166400000 | 150.09 |
1378252800000 | 150.73 |
1378339200000 | 151.71 |
1378425600000 | 151.6 |
1378684800000 | 151.64 |
1378771200000 | 153 |
1378857600000 | 153.31 |
1378944000000 | 153.04 |
1379030400000 | 153.8 |
1379289600000 | 154.47 |
1379376000000 | 154.65 |
1379462400000 | 155.76 |
1379548800000 | 154.71 |
1379635200000 | 154.27 |
1379894400000 | 153.84 |
1379980800000 | 153.74 |
1380067200000 | 153.04 |
1380153600000 | 153.53 |
1380240000000 | 152.69 |
1380499200000 | 151.88 |
1380585600000 | 152.89 |
1380672000000 | 151.73 |
1380758400000 | 150.52 |
1380844800000 | 151.07 |
1381104000000 | 150.25 |
1381190400000 | 148.51 |
1381276800000 | 148.52 |
1381363200000 | 151.23 |
1381449600000 | 151.88 |
1381708800000 | 152 |
1381795200000 | 152.25 |
1381881600000 | 153.38 |
1381968000000 | 152.44 |
1382054400000 | 153.15 |
1382313600000 | 153.9 |
1382400000000 | 153.86 |
1382486400000 | 153.22 |
1382572800000 | 153.39 |
1382659200000 | 153.84 |
1382918400000 | 154.22 |
1383004800000 | 154.89 |
1383091200000 | 154.44 |
1383177600000 | 155.69 |
1383264000000 | 156.53 |
1383523200000 | 156.79 |
1383609600000 | 156.78 |
1383696000000 | 157.13 |
1383782400000 | 157.26 |
1383868800000 | 158.39 |
1384128000000 | 158.27 |
1384214400000 | 157.72 |
1384300800000 | 158.37 |
1384387200000 | 158.81 |
1384473600000 | 159.52 |
1384732800000 | 159.29 |
1384819200000 | 158.81 |
1384905600000 | 159.01 |
1384992000000 | 159.35 |
1385078400000 | 159.42 |
1385337600000 | 159.83 |
1385424000000 | 159.11 |
1385510400000 | 159.61 |
1385596800000 | 159.58 |
1385683200000 | 159.47 |
1385942400000 | 159.5 |
1386028800000 | 157.99 |
1386115200000 | 157.35 |
1386201600000 | 155.96 |
1386288000000 | 157.25 |
1386547200000 | 157.02 |
1386633600000 | 155.89 |
1386720000000 | 154.28 |
1386806400000 | 153.29 |
1386892800000 | 153.65 |
1387152000000 | 154.78 |
1387238400000 | 154.28 |
1387324800000 | 156.19 |
1387411200000 | 158.07 |
1387497600000 | 158.93 |
1387756800000 | 159.57 |
1387843200000 | 160.29 |
1387929600000 | 160.29 |
1388016000000 | 160.69 |
1388102400000 | 160.66 |
1388361600000 | 160.58 |
1388448000000 | 161.38 |
1388620800000 | 160.96 |
1388707200000 | 161.67 |
1388966400000 | 160.6 |
1389052800000 | 161.58 |
1389139200000 | 161.5 |
1389225600000 | 161.35 |
1389312000000 | 161.33 |
1389571200000 | 160.47 |
1389657600000 | 161.16 |
1389744000000 | 162.73 |
1389830400000 | 162.34 |
1389916800000 | 162.65 |
1390176000000 | 162.72 |
1390262400000 | 163.12 |
1390348800000 | 163.03 |
1390435200000 | 160.62 |
1390521600000 | 157.34 |
1390780800000 | 156.16 |
1390867200000 | 156.96 |
1390953600000 | 155.95 |
1391040000000 | 157.58 |
1391126400000 | 157.5 |
1391385600000 | 154.51 |
1391472000000 | 154.75 |
1391558400000 | 154.57 |
1391644800000 | 156.21 |
1391731200000 | 157.64 |
1391990400000 | 157.72 |
1392076800000 | 159.22 |
1392163200000 | 160.36 |
1392249600000 | 160.36 |
1392336000000 | 161.06 |
1392595200000 | 161.16 |
1392681600000 | 160.81 |
1392768000000 | 160.3 |
1392854400000 | 161.3 |
1392940800000 | 161.3 |
1393200000000 | 162.57 |
1393286400000 | 162.68 |
1393372800000 | 163.1 |
1393459200000 | 163.27 |
1393545600000 | 162.75 |
1393804800000 | 160.95 |
1393891200000 | 163.77 |
1393977600000 | 163.65 |
1394064000000 | 163 |
1394150400000 | 162.12 |
1394409600000 | 161.57 |
1394496000000 | 161.24 |
1394582400000 | 160.31 |
1394668800000 | 158.41 |
1394755200000 | 157.7 |
1395014400000 | 159.41 |
1395100800000 | 160.58 |
1395187200000 | 160.1 |
1395273600000 | 161.35 |
1395360000000 | 160.78 |
1395619200000 | 159.8 |
1395705600000 | 161.03 |
1395792000000 | 161.04 |
1395878400000 | 161.31 |
1395964800000 | 161.96 |
1396224000000 | 162.72 |
1396310400000 | 163.45 |
1396396800000 | 164.01 |
1396483200000 | 164.23 |
1396569600000 | 163.35 |
1396828800000 | 161.34 |
1396915200000 | 161.33 |
1397001600000 | 162.51 |
1397088000000 | 159.8 |
1397174400000 | 158.03 |
1397433600000 | 159.78 |
1397520000000 | 159.8 |
1397606400000 | 161.4 |
1397692800000 | 161.4 |
1397779200000 | 161.4 |
1398038400000 | 162.03 |
1398124800000 | 163.29 |
1398211200000 | 162.24 |
1398297600000 | 162.52 |
1398384000000 | 161.12 |
1398643200000 | 161.74 |
1398729600000 | 162.68 |
1398816000000 | 162.82 |
1398902400000 | 163.01 |
1398988800000 | 162.58 |
1399248000000 | 162.46 |
1399334400000 | 161.13 |
1399420800000 | 161.49 |
1399507200000 | 162.33 |
1399593600000 | 163.51 |
1399852800000 | 165 |
1399939200000 | 165.71 |
1400025600000 | 165.2 |
1400112000000 | 164.09 |
1400198400000 | 164.77 |
1400457600000 | 164.69 |
1400544000000 | 164 |
1400630400000 | 165.36 |
1400716800000 | 165.73 |
1400803200000 | 166.44 |
1401062400000 | 166.51 |
1401148800000 | 167.51 |
1401235200000 | 167.29 |
1401321600000 | 167.91 |
1401408000000 | 167.98 |
1401667200000 | 168.67 |
1401753600000 | 168.2 |
1401840000000 | 168.18 |
1401926400000 | 168.75 |
1402012800000 | 169.24 |
1402272000000 | 169.94 |
1402358400000 | 170.4 |
1402444800000 | 170.05 |
1402531200000 | 169.15 |
1402617600000 | 169.56 |
1402876800000 | 169.22 |
1402963200000 | 169.85 |
1403049600000 | 170.33 |
1403136000000 | 170.31 |
1403222400000 | 170.88 |
1403481600000 | 170.27 |
1403568000000 | 169.43 |
1403654400000 | 168.91 |
1403740800000 | 169.26 |
1403827200000 | 169.29 |
1404086400000 | 168.83 |
1404172800000 | 170.01 |
1404259200000 | 170.6 |
1404345600000 | 172.18 |
1404432000000 | 172.39 |
1404691200000 | 171.43 |
1404777600000 | 170.04 |
1404864000000 | 170.21 |
1404950400000 | 169.5 |
1405036800000 | 169.77 |
1405296000000 | 170.55 |
1405382400000 | 170.46 |
1405468800000 | 172.15 |
1405555200000 | 170.94 |
1405641600000 | 171.97 |
1405900800000 | 171.33 |
1405987200000 | 173.1 |
1406073600000 | 173.47 |
1406160000000 | 173.34 |
1406246400000 | 172.71 |
1406505600000 | 172.62 |
1406592000000 | 172.43 |
1406678400000 | 172.54 |
1406764800000 | 169.86 |
1406851200000 | 168.37 |
1407110400000 | 168.9 |
1407196800000 | 168.85 |
1407283200000 | 168.5 |
1407369600000 | 167.33 |
1407456000000 | 167.32 |
1407715200000 | 168.89 |
1407801600000 | 168.86 |
1407888000000 | 169.53 |
1407974400000 | 170.17 |
1408060800000 | 169.95 |
1408320000000 | 171.67 |
1408406400000 | 173.17 |
1408492800000 | 173.83 |
1408579200000 | 174.49 |
1408665600000 | 174.7 |
1408924800000 | 175.96 |
1409011200000 | 176.44 |
1409097600000 | 176.49 |
1409184000000 | 176.37 |
1409270400000 | 176.71 |
1409529600000 | 177.19 |
1409616000000 | 177.23 |
1409702400000 | 177.64 |
1409788800000 | 179.74 |
1409875200000 | 179.72 |
1410134400000 | 179.3 |
1410220800000 | 178.86 |
1410307200000 | 179 |
1410393600000 | 178.67 |
1410480000000 | 178.11 |
1410739200000 | 178.12 |
1410825600000 | 178.64 |
1410912000000 | 178.63 |
1410998400000 | 180.24 |
1411084800000 | 180.65 |
1411344000000 | 179.71 |
1411430400000 | 177.87 |
1411516800000 | 180.03 |
1411603200000 | 178.1 |
1411689600000 | 179.4 |
1411948800000 | 179.08 |
1412035200000 | 179.57 |
1412121600000 | 177.98 |
1412208000000 | 176.25 |
1412294400000 | 179.4 |
1412553600000 | 178.66 |
1412640000000 | 175.7 |
1412726400000 | 176.46 |
1412812800000 | 174.38 |
1412899200000 | 172.54 |
1413158400000 | 170.17 |
1413244800000 | 170.59 |
1413331200000 | 167.38 |
1413417600000 | 167.26 |
1413504000000 | 170.29 |
1413763200000 | 170.6 |
1413849600000 | 174.13 |
1413936000000 | 174.13 |
1414022400000 | 175.92 |
1414108800000 | 176.41 |
1414368000000 | 175.93 |
1414454400000 | 177.39 |
1414540800000 | 177.56 |
1414627200000 | 180.09 |
1414713600000 | 183.23 |
1414972800000 | 182.98 |
1415059200000 | 181.43 |
1415145600000 | 183.74 |
1415232000000 | 184.82 |
1415318400000 | 184.62 |
1415577600000 | 185.42 |
1415664000000 | 186.09 |
1415750400000 | 185.24 |
1415836800000 | 185.65 |
1415923200000 | 185.43 |
1416182400000 | 186.04 |
1416268800000 | 186.2 |
1416355200000 | 185.78 |
1416441600000 | 185.99 |
1416528000000 | 189.02 |
1416787200000 | 189.29 |
1416873600000 | 188.77 |
1416960000000 | 188.89 |
1417046400000 | 189.66 |
1417132800000 | 190.27 |
1417392000000 | 189.25 |
1417478400000 | 191.08 |
1417564800000 | 192.72 |
1417651200000 | 190.44 |
1417737600000 | 192.91 |
1417996800000 | 191.73 |
1418083200000 | 189.02 |
1418169600000 | 187.04 |
1418256000000 | 188.24 |
1418342400000 | 184.06 |
1418601600000 | 182.6 |
1418688000000 | 181.76 |
1418774400000 | 184.93 |
1418860800000 | 191.31 |
1418947200000 | 191.73 |
1419206400000 | 193.06 |
1419292800000 | 194.2 |
1419379200000 | 194.08 |
1419465600000 | 194.08 |
1419552000000 | 194.59 |
1419811200000 | 194.57 |
1419897600000 | 193.47 |
1419984000000 | 193.42 |
1420156800000 | 193.39 |
1420416000000 | 191.25 |
1420502400000 | 189.59 |
1420588800000 | 192.81 |
1420675200000 | 196.79 |
1420761600000 | 194.87 |
1421020800000 | 195 |
1421107200000 | 196.17 |
1421193600000 | 194.51 |
1421280000000 | 197.6 |
1421366400000 | 200.83 |
1421625600000 | 199.49 |
1421712000000 | 200.83 |
1421798400000 | 201.45 |
1421884800000 | 206.07 |
1421971200000 | 208.68 |
1422230400000 | 209.14 |
1422316800000 | 205.44 |
1422403200000 | 204.77 |
1422489600000 | 205.41 |
1422576000000 | 203.53 |
1422835200000 | 204.26 |
1422921600000 | 204.82 |
1423008000000 | 205.22 |
1423094400000 | 206.55 |
1423180800000 | 206.78 |
1423440000000 | 205.59 |
1423526400000 | 207.81 |
1423612800000 | 207.76 |
1423699200000 | 208.79 |
1423785600000 | 209.1 |
1424044800000 | 208.8 |
1424131200000 | 209.26 |
1424217600000 | 210.56 |
1424304000000 | 210.65 |
1424390400000 | 212.27 |
1424649600000 | 213.1 |
1424736000000 | 214.11 |
1424822400000 | 214.12 |
1424908800000 | 216.42 |
1424995200000 | 216.4 |
1425254400000 | 217.57 |
1425340800000 | 216.11 |
1425427200000 | 217.66 |
1425513600000 | 218.96 |
1425600000000 | 219.31 |
1425859200000 | 219.92 |
1425945600000 | 218.75 |
1426032000000 | 220.91 |
1426118400000 | 221.95 |
1426204800000 | 222.66 |
1426464000000 | 224.86 |
1426550400000 | 223.3 |
1426636800000 | 224.48 |
1426723200000 | 224.93 |
1426809600000 | 224.64 |
1427068800000 | 221.83 |
1427155200000 | 221.52 |
1427241600000 | 216.96 |
1427328000000 | 216.88 |
1427414400000 | 218.52 |
1427673600000 | 221.32 |
1427760000000 | 220.98 |
1427846400000 | 220.18 |
1427932800000 | 218.84 |
1428019200000 | 218.83 |
1428278400000 | 217.55 |
1428364800000 | 221.24 |
1428451200000 | 223.26 |
1428537600000 | 226.27 |
1428624000000 | 229.17 |
1428883200000 | 229.1 |
1428969600000 | 227.12 |
1429056000000 | 229.23 |
1429142400000 | 227.54 |
1429228800000 | 223.44 |
1429488000000 | 225.62 |
1429574400000 | 226.6 |
1429660800000 | 227.3 |
1429747200000 | 225.33 |
1429833600000 | 224.04 |
1430092800000 | 224.11 |
1430179200000 | 221.88 |
1430265600000 | 217.16 |
1430352000000 | 214.78 |
1430438400000 | 215.89 |
1430697600000 | 217.73 |
1430784000000 | 214.69 |
1430870400000 | 211.71 |
1430956800000 | 213.12 |
1431043200000 | 217.49 |
1431302400000 | 217.92 |
1431388800000 | 215.23 |
1431475200000 | 213.83 |
1431561600000 | 215.47 |
1431648000000 | 215.03 |
1431907200000 | 216.46 |
1431993600000 | 220.67 |
1432080000000 | 221.11 |
1432166400000 | 221.26 |
1432252800000 | 221.89 |
1432512000000 | 221.89 |
1432598400000 | 221.56 |
1432684800000 | 223.96 |
1432771200000 | 222.78 |
1432857600000 | 219.68 |
1433116800000 | 220.82 |
1433203200000 | 216.47 |
1433289600000 | 215.13 |
1433376000000 | 212.99 |
1433462400000 | 214.03 |
1433721600000 | 211.19 |
1433808000000 | 210.29 |
1433894400000 | 212.49 |
1433980800000 | 214.26 |
1434067200000 | 212.17 |
1434326400000 | 210.53 |
1434412800000 | 212.14 |
1434499200000 | 212.17 |
1434585600000 | 211.5 |
1434672000000 | 211.83 |
1434931200000 | 213.25 |
1435017600000 | 216.79 |
1435104000000 | 215.26 |
1435190400000 | 214.79 |
1435276800000 | 215.32 |
1435536000000 | 210.3 |
1435622400000 | 209.88 |
1435708800000 | 212.5 |
1435795200000 | 211.77 |
1435881600000 | 211.35 |
1436140800000 | 210.35 |
1436227200000 | 211.88 |
1436313600000 | 207.76 |
1436400000000 | 209.71 |
1436486400000 | 211.18 |
1436745600000 | 216.02 |
1436832000000 | 217.13 |
1436918400000 | 217.91 |
1437004800000 | 220.25 |
1437091200000 | 220.65 |
1437350400000 | 220.87 |
1437436800000 | 218.22 |
1437523200000 | 218.22 |
1437609600000 | 215.85 |
1437696000000 | 213.23 |
1437955200000 | 209.55 |
1438041600000 | 213.06 |
1438128000000 | 214.92 |
1438214400000 | 216.94 |
1438300800000 | 215.73 |
1438560000000 | 216.99 |
1438646400000 | 216.93 |
1438732800000 | 219.93 |
1438819200000 | 216.81 |
1438905600000 | 215.71 |
1439164800000 | 217.26 |
1439251200000 | 213.47 |
1439337600000 | 209.42 |
1439424000000 | 210.59 |
1439510400000 | 211.29 |
1439769600000 | 212.66 |
1439856000000 | 213.23 |
1439942400000 | 210.66 |
1440028800000 | 204.59 |
1440115200000 | 197.41 |
1440374400000 | 186.56 |
1440460800000 | 189.38 |
1440547200000 | 192.7 |
1440633600000 | 199.32 |
1440720000000 | 199.46 |
1440979200000 | 198.16 |
1441065600000 | 192.52 |
1441152000000 | 195.17 |
1441238400000 | 198.79 |
1441324800000 | 195.02 |
1441584000000 | 194.75 |
1441670400000 | 198.54 |
1441756800000 | 197.9 |
1441843200000 | 197.06 |
1441929600000 | 196.1 |
1442188800000 | 195.07 |
1442275200000 | 197.04 |
1442361600000 | 199.25 |
1442448000000 | 198.5 |
1442534400000 | 194.9 |
1442793600000 | 198.17 |
1442880000000 | 195.45 |
1442966400000 | 195.11 |
1443052800000 | 191.61 |
1443139200000 | 194.84 |
1443398400000 | 190.61 |
1443484800000 | 190.19 |
1443571200000 | 194.91 |
1443657600000 | 194.06 |
1443744000000 | 195.03 |
1444003200000 | 200 |
1444089600000 | 199.12 |
1444176000000 | 200.42 |
1444262400000 | 201.42 |
1444348800000 | 201.04 |
1444608000000 | 201.17 |
1444694400000 | 199.52 |
1444780800000 | 197.46 |
1444867200000 | 200.47 |
1444953600000 | 201.49 |
1445212800000 | 202.78 |
1445299200000 | 202.08 |
1445385600000 | 201.31 |
1445472000000 | 207.3 |
1445558400000 | 211.34 |
1445817600000 | 210.7 |
1445904000000 | 210.25 |
1445990400000 | 211.83 |
1446076800000 | 212.79 |
1446163200000 | 210.5 |
1446422400000 | 211.78 |
1446508800000 | 213.19 |
1446595200000 | 214.06 |
1446681600000 | 213.6 |
1446768000000 | 214.88 |
1447027200000 | 212.88 |
1447113600000 | 213.76 |
1447200000000 | 213.39 |
1447286400000 | 210.46 |
1447372800000 | 207.98 |
1447632000000 | 210.08 |
1447718400000 | 212.9 |
1447804800000 | 214.26 |
1447891200000 | 213.24 |
1447977600000 | 215.44 |
1448236800000 | 215.94 |
1448323200000 | 214.42 |
1448409600000 | 216.57 |
1448496000000 | 216.83 |
1448582400000 | 217.04 |
1448841600000 | 217.24 |
1448928000000 | 217.85 |
1449014400000 | 217.49 |
1449100800000 | 209.25 |
1449187200000 | 211.47 |
1449446400000 | 211.88 |
1449532800000 | 209.53 |
1449619200000 | 206.74 |
1449705600000 | 207 |
1449792000000 | 202.62 |
1450051200000 | 201.8 |
1450137600000 | 206.05 |
1450224000000 | 207.93 |
1450310400000 | 207.81 |
1450396800000 | 204.89 |
1450656000000 | 204.44 |
1450742400000 | 204.93 |
1450828800000 | 209 |
1450915200000 | 207.87 |
1451001600000 | 207.87 |
1451260800000 | 207.24 |
1451347200000 | 210.73 |
1451433600000 | 209.45 |
1451520000000 | 208.26 |
1451865600000 | 204.76 |
1451952000000 | 206.28 |
1452038400000 | 203.34 |
1452124800000 | 197.97 |
1452211200000 | 194.55 |
1452470400000 | 195.24 |
1452556800000 | 197.93 |
1452643200000 | 194.63 |
1452729600000 | 195.47 |
1452816000000 | 189.99 |
1453075200000 | 190.78 |
1453161600000 | 191.86 |
1453248000000 | 189.21 |
1453334400000 | 191.71 |
1453420800000 | 195.25 |
1453680000000 | 193.42 |
1453766400000 | 194.8 |
1453852800000 | 193.8 |
1453939200000 | 191.49 |
1454025600000 | 197.79 |
1454284800000 | 197.27 |
1454371200000 | 193.3 |
1454457600000 | 191.35 |
1454544000000 | 190.35 |
1454630400000 | 187.28 |
1454889600000 | 182.9 |
1454976000000 | 180.71 |
1455062400000 | 183.45 |
1455148800000 | 178.31 |
1455235200000 | 182.99 |
1455494400000 | 186.46 |
1455580800000 | 188.35 |
1455667200000 | 192.37 |
1455753600000 | 192.79 |
1455840000000 | 192.48 |
1456099200000 | 196.21 |
1456185600000 | 194.28 |
1456272000000 | 193.23 |
1456358400000 | 195.9 |
1456444800000 | 197.94 |
1456704000000 | 197.8 |
1456790400000 | 201.86 |
1456876800000 | 202.51 |
1456963200000 | 201.16 |
1457049600000 | 200.89 |
1457308800000 | 201.33 |
1457395200000 | 198.96 |
1457481600000 | 200.23 |
1457568000000 | 197.44 |
1457654400000 | 200.85 |
1457913600000 | 202 |
1458000000000 | 200.66 |
1458086400000 | 201.84 |
1458172800000 | 199.71 |
1458259200000 | 201.17 |
1458518400000 | 201.44 |
1458604800000 | 201.65 |
1458691200000 | 201.7 |
1458777600000 | 200.8 |
1458864000000 | 200.8 |
1459123200000 | 200.32 |
1459209600000 | 202.22 |
1459296000000 | 201.98 |
1459382400000 | 200.58 |
1459468800000 | 201.06 |
1459728000000 | 200.71 |
1459814400000 | 198.24 |
1459900800000 | 200.03 |
1459987200000 | 197.87 |
1460073600000 | 198.25 |
1460332800000 | 197.68 |
1460419200000 | 199.94 |
1460505600000 | 203.91 |
1460592000000 | 204.12 |
1460678400000 | 203.36 |
1460937600000 | 204.12 |
1461024000000 | 205.05 |
1461110400000 | 206.05 |
1461196800000 | 205.89 |
1461283200000 | 206.43 |
1461542400000 | 205.57 |
1461628800000 | 205.19 |
1461715200000 | 205.38 |
1461801600000 | 204.68 |
1461888000000 | 200.57 |
1462147200000 | 200.97 |
1462233600000 | 198.93 |
1462320000000 | 197.7 |
1462406400000 | 198.8 |
1462492800000 | 198.52 |
1462752000000 | 199.95 |
1462838400000 | 201.91 |
1462924800000 | 199.58 |
1463011200000 | 199.37 |
1463097600000 | 200.02 |
1463356800000 | 201 |
1463443200000 | 199.58 |
1463529600000 | 200.79 |
1463616000000 | 200.34 |
1463702400000 | 201.97 |
1463961600000 | 201.48 |
1464048000000 | 205.46 |
1464134400000 | 207.01 |
1464220800000 | 206.73 |
1464307200000 | 208.07 |
1464566400000 | 208.12 |
1464652800000 | 207.67 |
1464739200000 | 206.82 |
1464825600000 | 207.59 |
1464912000000 | 204.87 |
1465171200000 | 205.11 |
1465257600000 | 205.75 |
1465344000000 | 205.49 |
1465430400000 | 205.34 |
1465516800000 | 202.74 |
1465776000000 | 200.26 |
1465862400000 | 199.85 |
1465948800000 | 199.85 |
1466035200000 | 200.79 |
1466121600000 | 199.98 |
1466380800000 | 202.55 |
1466467200000 | 203.85 |
1466553600000 | 203.9 |
1466640000000 | 205.89 |
1466726400000 | 198.73 |
1466985600000 | 195.01 |
1467072000000 | 197.8 |
1467158400000 | 201.63 |
1467244800000 | 203.7 |
1467331200000 | 204.34 |
1467590400000 | 203.75 |
1467676800000 | 202.13 |
1467763200000 | 202.22 |
1467849600000 | 202.97 |
1467936000000 | 206.68 |
1468195200000 | 208.1 |
1468281600000 | 209.5 |
1468368000000 | 209.24 |
1468454400000 | 210.4 |
1468540800000 | 210.58 |
1468800000000 | 211.3 |
1468886400000 | 211.5 |
1468972800000 | 213.46 |
1469059200000 | 213.49 |
1469145600000 | 214.71 |
1469404800000 | 214.97 |
1469491200000 | 215.42 |
1469577600000 | 215.5 |
1469664000000 | 214.38 |
1469750400000 | 213.67 |
1470009600000 | 213.64 |
1470096000000 | 211.27 |
1470182400000 | 212.08 |
1470268800000 | 213.1 |
1470355200000 | 215.53 |
1470614400000 | 215.18 |
1470700800000 | 215.42 |
1470787200000 | 214.5 |
1470873600000 | 215.76 |
1470960000000 | 215.53 |
1471219200000 | 215.95 |
1471305600000 | 213.75 |
1471392000000 | 212.85 |
1471478400000 | 212.77 |
1471564800000 | 212.8 |
1471824000000 | 212.95 |
1471910400000 | 214.15 |
1471996800000 | 214.17 |
1472083200000 | 212.85 |
1472169600000 | 213.06 |
1472428800000 | 214.63 |
1472515200000 | 214.86 |
1472601600000 | 214.27 |
1472688000000 | 213.85 |
1472774400000 | 215.91 |
1473033600000 | 216.21 |
1473120000000 | 214.91 |
1473206400000 | 214.96 |
1473292800000 | 213.47 |
1473379200000 | 209.99 |
1473638400000 | 211.31 |
1473724800000 | 208.48 |
1473811200000 | 208.3 |
1473897600000 | 210.09 |
1473984000000 | 210.25 |
1474243200000 | 210.86 |
1474329600000 | 211.31 |
1474416000000 | 213.63 |
1474502400000 | 214.48 |
1474588800000 | 213.38 |
1474848000000 | 210.5 |
1474934400000 | 212.5 |
1475020800000 | 213.16 |
1475107200000 | 211.68 |
1475193600000 | 212.79 |
1475452800000 | 212.58 |
1475539200000 | 213.22 |
1475625600000 | 212.7 |
1475712000000 | 212.62 |
1475798400000 | 211.28 |
1476057600000 | 212.27 |
1476144000000 | 211.39 |
1476230400000 | 211.53 |
1476316800000 | 210.27 |
1476403200000 | 211.49 |
1476662400000 | 210.66 |
1476748800000 | 213.03 |
1476835200000 | 213.34 |
1476921600000 | 213.63 |
1477008000000 | 214.41 |
1477267200000 | 214.74 |
1477353600000 | 213.83 |
1477440000000 | 212.66 |
1477526400000 | 212.26 |
1477612800000 | 210.94 |
1477872000000 | 210.26 |
1477958400000 | 207.49 |
1478044800000 | 205.3 |
1478131200000 | 204.94 |
1478217600000 | 204.08 |
1478476800000 | 209.64 |
1478563200000 | 210.09 |
1478649600000 | 213.58 |
1478736000000 | 214.71 |
1478822400000 | 215.14 |
1479081600000 | 216.69 |
1479168000000 | 217.6 |
1479254400000 | 218.52 |
1479340800000 | 220.11 |
1479427200000 | 221.14 |
1479686400000 | 221.29 |
1479772800000 | 222.55 |
1479859200000 | 223.46 |
1479945600000 | 223.31 |
1480032000000 | 223.62 |
1480291200000 | 222.54 |
1480377600000 | 222.89 |
1480464000000 | 221.89 |
1480550400000 | 220.26 |
1480636800000 | 219.5 |
1480896000000 | 219.52 |
1480982400000 | 220.19 |
1481068800000 | 222.28 |
1481155200000 | 225.32 |
1481241600000 | 227.7 |
1481500800000 | 225.92 |
1481587200000 | 227.2 |
1481673600000 | 225.9 |
1481760000000 | 230.45 |
1481846400000 | 230.05 |
1482105600000 | 229.71 |
1482192000000 | 231.69 |
1482278400000 | 230.15 |
1482364800000 | 229.55 |
1482451200000 | 229.86 |
1482710400000 | 229.86 |
1482796800000 | 230.46 |
1482883200000 | 230.3 |
1482969600000 | 228.76 |
1483056000000 | 227.13 |
1483315200000 | 227.48 |
1483401600000 | 231.4 |
1483488000000 | 230.99 |
1483574400000 | 228.82 |
1483660800000 | 230.01 |
1483920000000 | 230.12 |
1484006400000 | 229.87 |
1484092800000 | 231.87 |
1484179200000 | 228.49 |
1484265600000 | 229.96 |
1484524800000 | 229.73 |
1484611200000 | 227.69 |
1484697600000 | 227.97 |
1484784000000 | 229.11 |
1484870400000 | 228.08 |
1485129600000 | 225.97 |
1485216000000 | 227.16 |
1485302400000 | 229.33 |
1485388800000 | 230.19 |
1485475200000 | 229.76 |
1485734400000 | 228.83 |
1485820800000 | 226.35 |
1485907200000 | 227.38 |
1485993600000 | 226.41 |
1486080000000 | 228.44 |
1486339200000 | 228.16 |
1486425600000 | 229.54 |
1486512000000 | 229.81 |
1486598400000 | 231.84 |
1486684800000 | 233.22 |
1486944000000 | 234.76 |
1487030400000 | 236.23 |
1487116800000 | 237.63 |
1487203200000 | 235.8 |
1487289600000 | 236.64 |
1487548800000 | 236.93 |
1487635200000 | 239.51 |
1487721600000 | 239.45 |
1487808000000 | 238.49 |
1487894400000 | 238.87 |
1488153600000 | 238.36 |
1488240000000 | 237.63 |
1488326400000 | 241.63 |
1488412800000 | 241.3 |
1488499200000 | 240.64 |
1488758400000 | 239.42 |
1488844800000 | 239.21 |
1488931200000 | 239.88 |
1489017600000 | 239.74 |
1489104000000 | 239.28 |
1489363200000 | 239.4 |
1489449600000 | 239.12 |
1489536000000 | 240.9 |
1489622400000 | 239.73 |
1489708800000 | 239.48 |
1489968000000 | 238.94 |
1490054400000 | 235.86 |
1490140800000 | 236.03 |
1490227200000 | 236.73 |
1490313600000 | 236.24 |
1490572800000 | 234.87 |
1490659200000 | 236.39 |
1490745600000 | 238.05 |
1490832000000 | 239.05 |
1490918400000 | 239.75 |
1491177600000 | 239.72 |
1491264000000 | 239.6 |
1491350400000 | 238.87 |
1491436800000 | 239.39 |
1491523200000 | 240.16 |
1491782400000 | 240.53 |
1491868800000 | 239.79 |
1491955200000 | 239.37 |
1492041600000 | 238.32 |
1492128000000 | 238.32 |
1492387200000 | 239.15 |
1492473600000 | 237.64 |
1492560000000 | 237.51 |
1492646400000 | 238.54 |
1492732800000 | 239.52 |
1492992000000 | 239.84 |
1493078400000 | 239.83 |
1493164800000 | 240.87 |
1493251200000 | 241.4 |
1493337600000 | 240.47 |
1493596800000 | 239.85 |
1493683200000 | 241.3 |
1493769600000 | 240.88 |
1493856000000 | 240.95 |
1493942400000 | 240.91 |
1494201600000 | 241.1 |
1494288000000 | 242.32 |
1494374400000 | 243.09 |
1494460800000 | 242.11 |
1494547200000 | 241.42 |
1494806400000 | 241.51 |
1494892800000 | 239.75 |
1494979200000 | 234.99 |
1495065600000 | 235.24 |
1495152000000 | 235.56 |
1495411200000 | 235.83 |
1495497600000 | 236.51 |
1495584000000 | 237.76 |
1495670400000 | 238.68 |
1495756800000 | 238.86 |
1496016000000 | 239.01 |
1496102400000 | 238.91 |
1496188800000 | 238.1 |
1496275200000 | 240.02 |
1496361600000 | 240.16 |
1496620800000 | 240.21 |
1496707200000 | 238.65 |
1496793600000 | 239.3 |
1496880000000 | 240.23 |
1496966400000 | 240.63 |
1497225600000 | 239.29 |
1497312000000 | 240.65 |
1497398400000 | 239.75 |
1497484800000 | 240.67 |
1497571200000 | 240.8 |
1497830400000 | 243.79 |
1497916800000 | 242.89 |
1498003200000 | 242.96 |
1498089600000 | 242.91 |
1498176000000 | 242.42 |
1498435200000 | 242.57 |
1498521600000 | 239.21 |
1498608000000 | 239.51 |
1498694400000 | 235.66 |
1498780800000 | 236.66 |
1499040000000 | 237.76 |
1499126400000 | 237.67 |
1499212800000 | 239.02 |
1499299200000 | 236.13 |
1499385600000 | 237.35 |
1499644800000 | 237.77 |
1499731200000 | 236.59 |
1499817600000 | 239.03 |
1499904000000 | 239.7 |
1499990400000 | 240.26 |
1500249600000 | 239.89 |
1500336000000 | 237.54 |
1500422400000 | 239.65 |
1500508800000 | 237.93 |
1500595200000 | 236.7 |
1500854400000 | 236.04 |
1500940800000 | 236.56 |
1501027200000 | 237.37 |
1501113600000 | 236.24 |
1501200000000 | 234.55 |
1501459200000 | 234.06 |
1501545600000 | 234.95 |
1501632000000 | 234.06 |
1501718400000 | 234 |
1501804800000 | 236.62 |
1502064000000 | 236.37 |
1502150400000 | 236.85 |
1502236800000 | 236.55 |
1502323200000 | 233.23 |
1502409600000 | 232.22 |
1502668800000 | 234.96 |
1502755200000 | 235.55 |
1502841600000 | 236.85 |
1502928000000 | 233.29 |
1503014400000 | 232.04 |
1503273600000 | 231.27 |
1503360000000 | 234.13 |
1503446400000 | 232.1 |
1503532800000 | 232.34 |
1503619200000 | 231.75 |
1503878400000 | 230.67 |
1503964800000 | 228.87 |
1504051200000 | 231.35 |
1504137600000 | 233.65 |
1504224000000 | 234.71 |
1504483200000 | 233.91 |
1504569600000 | 232.91 |
1504656000000 | 233.38 |
1504742400000 | 233.66 |
1504828800000 | 233.65 |
1505088000000 | 237.07 |
1505174400000 | 238.47 |
1505260800000 | 238.59 |
1505347200000 | 239.11 |
1505433600000 | 237.9 |
1505692800000 | 238.59 |
1505779200000 | 238.26 |
1505865600000 | 238.02 |
1505952000000 | 238.58 |
1506038400000 | 238.48 |
1506297600000 | 239.36 |
1506384000000 | 240.6 |
1506470400000 | 241.83 |
1506556800000 | 241.58 |
1506643200000 | 242.2 |
1506902400000 | 244.66 |
1506988800000 | 244.9 |
1507075200000 | 245.06 |
1507161600000 | 245.96 |
1507248000000 | 245.39 |
1507507200000 | 245.52 |
1507593600000 | 244.9 |
1507680000000 | 244.73 |
1507766400000 | 244.81 |
1507852800000 | 245.41 |
1508112000000 | 245.78 |
1508198400000 | 246.62 |
1508284800000 | 246.84 |
1508371200000 | 245.97 |
1508457600000 | 247.47 |
1508716800000 | 248.13 |
1508803200000 | 247.67 |
1508889600000 | 246.3 |
1508976000000 | 249.19 |
1509062400000 | 252.08 |
1509321600000 | 250.8 |
1509408000000 | 251.33 |
1509494400000 | 252.43 |
1509580800000 | 250.96 |
1509667200000 | 252.23 |
1509926400000 | 252.91 |
1510012800000 | 252.81 |
1510099200000 | 252.47 |
1510185600000 | 249.65 |
1510272000000 | 249.13 |
1510531200000 | 248.55 |
1510617600000 | 247.05 |
1510704000000 | 245.03 |
1510790400000 | 247.99 |
1510876800000 | 247.44 |
1511136000000 | 248.72 |
1511222400000 | 250.51 |
1511308800000 | 248.65 |
1511395200000 | 247.8 |
1511481600000 | 246.88 |
1511740800000 | 246.67 |
1511827200000 | 249.26 |
1511913600000 | 249.2 |
1512000000000 | 249.68 |
1512086400000 | 249.28 |
1512345600000 | 249.85 |
1512432000000 | 249.43 |
1512518400000 | 250.11 |
1512604800000 | 250.89 |
1512691200000 | 253.12 |
1512950400000 | 252.78 |
1513036800000 | 254.23 |
1513123200000 | 254.01 |
1513209600000 | 252.68 |
1513296000000 | 253.93 |
1513555200000 | 255.46 |
1513641600000 | 254.86 |
1513728000000 | 253.42 |
1513814400000 | 253.95 |
1513900800000 | 254.07 |
1514160000000 | 254.07 |
1514246400000 | 253.66 |
1514332800000 | 253.64 |
1514419200000 | 253.11 |
1514505600000 | 251.01 |
1514851200000 | 251.34 |
1514937600000 | 253.82 |
1515024000000 | 254.47 |
1515110400000 | 257.58 |
1515369600000 | 258.75 |
1515456000000 | 260.15 |
1515542400000 | 258.48 |
1515628800000 | 257.86 |
1515715200000 | 258.13 |
1515974400000 | 256.36 |
1516060800000 | 256.65 |
1516147200000 | 258.87 |
1516233600000 | 259.22 |
1516320000000 | 261.36 |
1516579200000 | 262.16 |
1516665600000 | 262.48 |
1516752000000 | 260.04 |
1516838400000 | 257.71 |
1516924800000 | 262.75 |
1517184000000 | 263.07 |
1517270400000 | 258.9 |
1517356800000 | 258.1 |
1517443200000 | 257.37 |
1517529600000 | 253.48 |
1517788800000 | 246.15 |
1517875200000 | 247.46 |
1517961600000 | 249.75 |
1518048000000 | 242.69 |
1518134400000 | 244.55 |
1518393600000 | 247.09 |
1518480000000 | 245.88 |
1518566400000 | 248.71 |
1518652800000 | 250.66 |
1518739200000 | 252.24 |
1518998400000 | 252.29 |
1519084800000 | 253.09 |
1519171200000 | 252.8 |
1519257600000 | 252.57 |
1519344000000 | 255.58 |
1519603200000 | 258.32 |
1519689600000 | 257.1 |
1519776000000 | 255.11 |
1519862400000 | 251.28 |
1519948800000 | 248.73 |
1520208000000 | 250.73 |
1520294400000 | 250.61 |
1520380800000 | 250.81 |
1520467200000 | 253.11 |
1520553600000 | 256.55 |
1520812800000 | 256.35 |
1520899200000 | 253.74 |
1520985600000 | 253.59 |
1521072000000 | 254.79 |
1521158400000 | 255.59 |
1521417600000 | 252.1 |
1521504000000 | 254.1 |
1521590400000 | 253.42 |
1521676800000 | 246.5 |
1521763200000 | 241.47 |
1522022400000 | 244.24 |
1522108800000 | 242.84 |
1522195200000 | 242.86 |
1522281600000 | 246.17 |
1522368000000 | 246.17 |
1522627200000 | 242.68 |
1522713600000 | 244.3 |
1522800000000 | 245.29 |
1522886400000 | 248.59 |
1522972800000 | 244.3 |
1523232000000 | 244.46 |
1523318400000 | 247.73 |
1523404800000 | 245.83 |
1523491200000 | 248.91 |
1523577600000 | 248.23 |
1523836800000 | 248.54 |
1523923200000 | 251.5 |
1524009600000 | 251.13 |
1524096000000 | 250.02 |
1524182400000 | 249.74 |
1524441600000 | 250.94 |
1524528000000 | 249.5 |
1524614400000 | 249.76 |
1524700800000 | 253.27 |
1524787200000 | 254.35 |
1525046400000 | 253.5 |
1525132800000 | 255.47 |
1525219200000 | 255.58 |
1525305600000 | 254.84 |
1525392000000 | 257.4 |
1525651200000 | 258.36 |
1525737600000 | 259.63 |
1525824000000 | 260.8 |
1525910400000 | 261.95 |
1525996800000 | 261.78 |
1526256000000 | 261.71 |
1526342400000 | 261.94 |
1526428800000 | 264.51 |
1526515200000 | 265.08 |
1526601600000 | 264.96 |
1526860800000 | 266.57 |
1526947200000 | 266 |
1527033600000 | 267.09 |
1527120000000 | 266.62 |
1527206400000 | 267.98 |
1527465600000 | 268.25 |
1527552000000 | 265.83 |
1527638400000 | 267.25 |
1527724800000 | 264.37 |
1527811200000 | 267.62 |
1528070400000 | 268.49 |
1528156800000 | 269.2 |
1528243200000 | 269.2 |
1528329600000 | 267.15 |
1528416000000 | 268.57 |
1528675200000 | 268.82 |
1528761600000 | 269.47 |
1528848000000 | 269.45 |
1528934400000 | 272.77 |
1529020800000 | 272.88 |
1529280000000 | 271.32 |
1529366400000 | 269.93 |
1529452800000 | 269.48 |
1529539200000 | 267.24 |
1529625600000 | 267.63 |
1529884800000 | 262.26 |
1529971200000 | 262.69 |
1530057600000 | 262.29 |
1530144000000 | 262.52 |
1530230400000 | 262.71 |
1530489600000 | 263.23 |
1530576000000 | 262.66 |
1530662400000 | 262.43 |
1530748800000 | 263.6 |
1530835200000 | 264.93 |
1531094400000 | 267.06 |
1531180800000 | 268.67 |
1531267200000 | 266.26 |
1531353600000 | 269.66 |
1531440000000 | 270.47 |
1531699200000 | 269.32 |
1531785600000 | 270.85 |
1531872000000 | 273.08 |
1531958400000 | 272.82 |
1532044800000 | 270.77 |
1532304000000 | 270.54 |
1532390400000 | 271.6 |
1532476800000 | 273.64 |
1532563200000 | 274.29 |
1532649600000 | 272.59 |
1532908800000 | 269.87 |
1532995200000 | 271.15 |
1533081600000 | 270.89 |
1533168000000 | 271.87 |
1533254400000 | 273.56 |
1533513600000 | 274.15 |
1533600000000 | 274.79 |
1533686400000 | 274.67 |
1533772800000 | 275.26 |
1533859200000 | 274.85 |
1534118400000 | 274.7 |
1534204800000 | 276.77 |
1534291200000 | 274.6 |
1534377600000 | 275.5 |
1534464000000 | 275.19 |
1534723200000 | 276.14 |
1534809600000 | 275.89 |
1534896000000 | 275.34 |
1534982400000 | 275.76 |
1535068800000 | 275.99 |
1535328000000 | 277.4 |
1535414400000 | 277.14 |
1535500800000 | 278.84 |
1535587200000 | 278.25 |
1535673600000 | 277.99 |
1535932800000 | 278.14 |
1536019200000 | 277.77 |
1536105600000 | 274.23 |
1536192000000 | 273.42 |
1536278400000 | 273.72 |
1536537600000 | 274.6 |
1536624000000 | 274.72 |
1536710400000 | 274.57 |
1536796800000 | 275.18 |
1536883200000 | 276.22 |
1537142400000 | 274.81 |
1537228800000 | 275.84 |
1537315200000 | 276.65 |
1537401600000 | 277.66 |
1537488000000 | 278.69 |
1537747200000 | 277.25 |
1537833600000 | 277.61 |
1537920000000 | 278.47 |
1538006400000 | 280.3 |
1538092800000 | 280.81 |
1538352000000 | 282.39 |
1538438400000 | 281.63 |
1538524800000 | 282.14 |
1538611200000 | 278.68 |
1538697600000 | 276.86 |
1538956800000 | 275.11 |
1539043200000 | 274.85 |
1539129600000 | 265.26 |
1539216000000 | 259.55 |
1539302400000 | 262.6 |
1539561600000 | 260.76 |
1539648000000 | 266.9 |
1539734400000 | 266.55 |
1539820800000 | 263.75 |
1539907200000 | 261.67 |
1540166400000 | 261.8 |
1540252800000 | 258.9 |
1540339200000 | 253.77 |
1540425600000 | 257.81 |
1540512000000 | 254.81 |
1540771200000 | 253.97 |
1540857600000 | 256.66 |
1540944000000 | 260.97 |
1541030400000 | 262.93 |
1541116800000 | 263.15 |
1541376000000 | 262.96 |
1541462400000 | 263.53 |
1541548800000 | 267.37 |
1541635200000 | 267.89 |
1541721600000 | 267.18 |
1541980800000 | 264.02 |
1542067200000 | 264.96 |
1542153600000 | 262.98 |
1542240000000 | 264.35 |
1542326400000 | 262.65 |
1542585600000 | 256.95 |
1542672000000 | 254.06 |
1542758400000 | 256.2 |
1542844800000 | 255.35 |
1542931200000 | 256.43 |
1543190400000 | 260.16 |
1543276800000 | 261.31 |
1543363200000 | 266.05 |
1543449600000 | 263.56 |
1543536000000 | 266.37 |
1543795200000 | 269.62 |
1543881600000 | 263.25 |
1543968000000 | 262.0299 |
1544054400000 | 258.38 |
1544140800000 | 253.9 |
1544400000000 | 253.26 |
1544486400000 | 255.29 |
1544572800000 | 257.55 |
1544659200000 | 257.57 |
1544745600000 | 254.42 |
1545004800000 | 249.32 |
1545091200000 | 248.32 |
1545177600000 | 245.48 |
1545264000000 | 241.47 |
1545350400000 | 237.94 |
1545609600000 | 234.24 |
1545696000000 | 234.24 |
1545782400000 | 241.39 |
1545868800000 | 242.16 |
1545955200000 | 243.05 |
1546214400000 | 245.18 |
1546387200000 | 245.57 |
1546473600000 | 239.38 |
1546560000000 | 247 |
1546819200000 | 247.7 |
1546905600000 | 250.68 |
1546992000000 | 251.63 |
1547078400000 | 252.72 |
1547164800000 | 253.65 |
1547424000000 | 252.27 |
1547510400000 | 254.92 |
1547596800000 | 255.91 |
1547683200000 | 257.4 |
1547769600000 | 262.01 |
1548028800000 | 261.9 |
1548115200000 | 259.66 |
1548201600000 | 259.82 |
1548288000000 | 261.97 |
1548374400000 | 262.98 |
1548633600000 | 259.76 |
1548720000000 | 260.15 |
1548806400000 | 262.81 |
1548892800000 | 263.11 |
1548979200000 | 265.6 |
1549238400000 | 266.19 |
1549324800000 | 268.46 |
1549411200000 | 269.86 |
1549497600000 | 266.99 |
1549584000000 | 267.29 |
1549843200000 | 269.26 |
1549929600000 | 271.8399 |
1550016000000 | 273.5 |
1550102400000 | 273.46 |
1550188800000 | 276.51 |
1550448000000 | 276.04 |
1550534400000 | 275.47 |
1550620800000 | 276.21 |
1550707200000 | 275.73 |
1550793600000 | 278.06 |
1551052800000 | 278.3 |
1551139200000 | 278.17 |
1551225600000 | 277.07 |
1551312000000 | 276.12 |
1551398400000 | 278.19 |
1551657600000 | 278.2 |
1551744000000 | 278.47 |
1551830400000 | 276.56 |
1551916800000 | 275.96 |
1552003200000 | 274.56 |
1552262400000 | 278.14 |
1552348800000 | 278 |
1552435200000 | 279.5 |
1552521600000 | 280.35 |
1552608000000 | 282.17 |
1552867200000 | 282.38 |
1552953600000 | 283.18 |
1553040000000 | 280.68 |
1553126400000 | 282.16 |
1553212800000 | 278.75 |
1553472000000 | 277.43 |
1553558400000 | 280.43 |
1553644800000 | 279.76 |
1553731200000 | 280.97 |
1553817600000 | 283.91 |
1554076800000 | 287.0899 |
1554163200000 | 287.88 |
1554249600000 | 289.16 |
1554336000000 | 288.91 |
1554422400000 | 289.61 |
1554681600000 | 289.07 |
1554768000000 | 286.88 |
1554854400000 | 288.5299 |
1554940800000 | 288.05 |
1555027200000 | 287.98 |
1555286400000 | 288.42 |
1555372800000 | 288.48 |
1555459200000 | 287.55 |
1555545600000 | 289.1 |
1555632000000 | 289.1 |
1555891200000 | 288.75 |
1555977600000 | 291.6 |
1556064000000 | 292.27 |
1556150400000 | 292.63 |
1556236800000 | 292.5899 |
1556496000000 | 292.49 |
1556582400000 | 292.46 |
1556668800000 | 290.18 |
1556755200000 | 290.11 |
1556841600000 | 291.48 |
1557100800000 | 289.74 |
1557187200000 | 285.46 |
1557273600000 | 285.14 |
1557360000000 | 282.07 |
1557446400000 | 282.87 |
1557705600000 | 276.79 |
1557792000000 | 280.22 |
1557878400000 | 282.07 |
1557964800000 | 285.56 |
1558051200000 | 284.62 |
1558310400000 | 282.06 |
1558396800000 | 284.41 |
1558483200000 | 284.22 |
1558569600000 | 280.35 |
1558656000000 | 280.24 |
1558915200000 | 280.56 |
1559001600000 | 279.08 |
1559088000000 | 277.12 |
1559174400000 | 278.74 |
1559260800000 | 275.61 |
1559520000000 | 274.26 |
1559606400000 | 278.31 |
1559692800000 | 279.8399 |
1559779200000 | 280.39 |
1559865600000 | 282.95 |
1560124800000 | 284.7799 |
1560211200000 | 285.67 |
1560297600000 | 284.75 |
1560384000000 | 286.16 |
1560470400000 | 285.56 |
1560729600000 | 285.63 |
1560816000000 | 290.18 |
1560902400000 | 290.85 |
1560988800000 | 292.68 |
1561075200000 | 291.35 |
1561334400000 | 289.46 |
1561420800000 | 287.55 |
1561507200000 | 287.24 |
1561593600000 | 288.2 |
1561680000000 | 289.36 |
1561939200000 | 293.0899 |
1562025600000 | 294.2799 |
1562112000000 | 296.73 |
1562198400000 | 296.81 |
1562284800000 | 296.17 |
1562544000000 | 295.36 |
1562630400000 | 295.1 |
1562716800000 | 294.82 |
1562803200000 | 296.2 |
1562889600000 | 297.72 |
1563148800000 | 298.04 |
1563235200000 | 298.37 |
1563321600000 | 297.76 |
1563408000000 | 298.41 |
1563494400000 | 297.43 |
1563753600000 | 298.15 |
1563840000000 | 301.85 |
1563926400000 | 304.04 |
1564012800000 | 301.58 |
1564099200000 | 303.42 |
1564358400000 | 303.05 |
1564444800000 | 300.63 |
1564531200000 | 298.52 |
1564617600000 | 299.96 |
1564704000000 | 294.26 |
1564963200000 | 284.04 |
1565049600000 | 285.9 |
1565136000000 | 286.39 |
1565222400000 | 291.87 |
1565308800000 | 288.92 |
1565568000000 | 286.13 |
1565654400000 | 290.0899 |
1565740800000 | 283.45 |
1565827200000 | 283.7 |
1565913600000 | 287.87 |
1566172800000 | 291.4 |
1566259200000 | 289.7799 |
1566345600000 | 293.22 |
1566432000000 | 292.13 |
1566518400000 | 286.06 |
1566777600000 | 287.81 |
1566864000000 | 288.14 |
1566950400000 | 289.15 |
1567036800000 | 292.61 |
1567123200000 | 294.69 |
1567382400000 | 295.67 |
1567468800000 | 293.48 |
1567555200000 | 295.63 |
1567641600000 | 300.24 |
1567728000000 | 301.12 |
1567987200000 | 299.5299 |
1568073600000 | 298.67 |
1568160000000 | 301.43 |
1568246400000 | 301.86 |
1568332800000 | 300.8399 |
1568592000000 | 300.5 |
1568678400000 | 300.41 |
1568764800000 | 299.44 |
1568851200000 | 300.05 |
1568937600000 | 299.86 |
1569196800000 | 299.42 |
1569283200000 | 297.88 |
1569369600000 | 298.69 |
1569456000000 | 299.54 |
1569542400000 | 298.36 |
1569801600000 | 300.97 |
1569888000000 | 297.29 |
1569974400000 | 290.3 |
1570060800000 | 291.31 |
1570147200000 | 295.13 |
1570406400000 | 294.77 |
1570492800000 | 290.98 |
1570579200000 | 293.2799 |
1570665600000 | 294.98 |
1570752000000 | 299.91 |
1571011200000 | 299.3 |
1571097600000 | 302.96 |
1571184000000 | 301.51 |
1571270400000 | 300.64 |
1571356800000 | 299.2799 |
1571616000000 | 301.26 |
1571702400000 | 300.88 |
1571788800000 | 300.36 |
1571875200000 | 302.91 |
1571961600000 | 305.33 |
1572220800000 | 307.26 |
1572307200000 | 306.5899 |
1572393600000 | 307.26 |
1572480000000 | 305.06 |
1572566400000 | 307.45 |
1572825600000 | 309.58 |
1572912000000 | 310.92 |
1572998400000 | 311.48 |
1573084800000 | 313.86 |
1573171200000 | 314.7799 |
1573430400000 | 314.32 |
1573516800000 | 315.79 |
1573603200000 | 315.55 |
1573689600000 | 315.51 |
1573776000000 | 317.22 |
1574035200000 | 316.42 |
1574121600000 | 316.63 |
1574208000000 | 315.69 |
1574294400000 | 314.23 |
1574380800000 | 315.94 |
1574640000000 | 320.22 |
1574726400000 | 321.04 |
1574812800000 | 322.65 |
1574899200000 | 322.58 |
1574985600000 | 321.04 |
1575244800000 | 316.26 |
1575331200000 | 313.86 |
1575417600000 | 316.26 |
1575504000000 | 316.51 |
1575590400000 | 320.33 |
1575849600000 | 319.39 |
1575936000000 | 318.5 |
1576022400000 | 319.89 |
1576108800000 | 321.83 |
1576195200000 | 323.92 |
1576454400000 | 326.98 |
1576540800000 | 325.83 |
1576627200000 | 325.99 |
1576713600000 | 327.1 |
1576800000000 | 329.86 |
1577059200000 | 329.87 |
1577145600000 | 330.07 |
1577232000000 | 330.07 |
1577318400000 | 330.58 |
1577404800000 | 329.79 |
1577664000000 | 326.5899 |
1577750400000 | 326.5299 |
1577923200000 | 329.8399 |
1578009600000 | 328.29 |
1578268800000 | 327.45 |
1578355200000 | 328.48 |
1578441600000 | 330.61 |
1578528000000 | 333.32 |
1578614400000 | 332.79 |
1578873600000 | 333.63 |
1578960000000 | 334.45 |
1579046400000 | 334.55 |
1579132800000 | 336.5899 |
1579219200000 | 339.39 |
1579478400000 | 339.48 |
1579564800000 | 338.26 |
1579651200000 | 339.86 |
1579737600000 | 339.67 |
1579824000000 | 339.57 |
1580083200000 | 332.98 |
1580169600000 | 336.39 |
1580256000000 | 335.46 |
1580342400000 | 333.5 |
1580428800000 | 326.7 |
1580688000000 | 330.35 |
1580774400000 | 336.58 |
1580860800000 | 342.5299 |
1580947200000 | 344.73 |
1581033600000 | 342.3399 |
1581292800000 | 344.83 |
1581379200000 | 346.82 |
1581465600000 | 350.0299 |
1581552000000 | 350.42 |
1581638400000 | 351.67 |
1581897600000 | 352.29 |
1581984000000 | 351.6 |
1582070400000 | 355.4 |
1582156800000 | 352.65 |
1582243200000 | 348.29 |
1582502400000 | 335.9 |
1582588800000 | 326.74 |
1582675200000 | 326.31 |
1582761600000 | 311.57 |
1582848000000 | 306.79 |
1583107200000 | 312.57 |
1583193600000 | 307.41 |
1583280000000 | 318.25 |
1583366400000 | 309.87 |
1583452800000 | 301.21 |
1583712000000 | 278.7 |
1583798400000 | 287.86 |
1583884800000 | 279.85 |
1583971200000 | 255.65 |
1584057600000 | 273.41 |
1584316800000 | 245.94 |
1584403200000 | 260.66 |
1584489600000 | 249.73 |
1584576000000 | 254.46 |
1584662400000 | 249.35 |
1584921600000 | 241.18 |
1585008000000 | 263.16 |
1585094400000 | 267.58 |
1585180800000 | 278.21 |
1585267200000 | 267.79 |
1585526400000 | 276.37 |
1585612800000 | 275.11 |
1585699200000 | 265.52 |
1585785600000 | 270.6 |
1585872000000 | 268.3399 |
1586131200000 | 284.75 |
1586217600000 | 283.51 |
1586304000000 | 290.29 |
1586390400000 | 291.67 |
1586476800000 | 291.67 |
1586736000000 | 290.98 |
1586822400000 | 296.39 |
1586908800000 | 289.65 |
1586995200000 | 293.71 |
1587081600000 | 300.88 |
1587340800000 | 298.73 |
1587427200000 | 287.98 |
1587513600000 | 295.16 |
1587600000000 | 295.11 |
1587686400000 | 297.32 |
1587945600000 | 302.16 |
1588032000000 | 302.97 |
1588118400000 | 309.71 |
1588204800000 | 302.63 |
1588291200000 | 294.93 |
1588550400000 | 294.99 |
1588636800000 | 300.67 |
1588723200000 | 301 |
1588809600000 | 305.38 |
1588896000000 | 306.67 |
1589155200000 | 308.16 |
1589241600000 | 303.1 |
1589328000000 | 298.5899 |
1589414400000 | 299.33 |
1589500800000 | 300.7799 |
1589760000000 | 308.72 |
1589846400000 | 305.77 |
1589932800000 | 309.54 |
1590019200000 | 307.8 |
1590105600000 | 308.61 |
1590364800000 | 310.43 |
1590451200000 | 311.56 |
1590537600000 | 314.0899 |
1590624000000 | 314.38 |
1590710400000 | 313.81 |
1590969600000 | 314.57 |
1591056000000 | 317.15 |
1591142400000 | 321.62 |
1591228800000 | 317.88 |
1591315200000 | 325.92 |
1591574400000 | 326.46 |
1591660800000 | 322.62 |
1591747200000 | 322.39 |
1591833600000 | 305.57 |
1591920000000 | 310.47 |
1592179200000 | 310.2799 |
1592265600000 | 317.99 |
1592352000000 | 319.0899 |
1592438400000 | 318.41 |
1592524800000 | 320.16 |
1592784000000 | 318.91 |
1592870400000 | 319.94 |
1592956800000 | 313.37 |
1593043200000 | 317.71 |
1593129600000 | 314.83 |
1593388800000 | 315.74 |
1593475200000 | 320.72 |
1593561600000 | 320.79 |
1593648000000 | 324.96 |
1593734400000 | 324.26 |
1593993600000 | 327.08 |
1594080000000 | 324.91 |
1594166400000 | 324.64 |
1594252800000 | 324.7799 |
1594339200000 | 325.55 |
1594598400000 | 323.82 |
1594684800000 | 324.91 |
1594771200000 | 328.07 |
1594857600000 | 325.93 |
1594944000000 | 328.24 |
1595203200000 | 330.92 |
1595289600000 | 330.49 |
1595376000000 | 328.74 |
1595462400000 | 326.77 |
1595548800000 | 321.7799 |
1595808000000 | 321.5299 |
1595894400000 | 320.92 |
1595980800000 | 322.7 |
1596067200000 | 319.97 |
1596153600000 | 318.8 |
1596412800000 | 324.16 |
1596499200000 | 324.26 |
1596585600000 | 323.7799 |
1596672000000 | 324.14 |
1596758400000 | 325.85 |
1597017600000 | 326.17 |
1597104000000 | 326.21 |
1597190400000 | 330.01 |
1597276800000 | 327.91 |
1597363200000 | 326.71 |
1597622400000 | 328.06 |
1597708800000 | 326.82 |
1597795200000 | 327.23 |
1597881600000 | 327.24 |
1597968000000 | 328.5899 |
1598227200000 | 331.04 |
1598313600000 | 332.08 |
1598400000000 | 334.79 |
1598486400000 | 334.8399 |
1598572800000 | 334.47 |
1598832000000 | 331.96 |
1598918400000 | 332.69 |
1599004800000 | 341.6 |
1599091200000 | 332.06 |
1599177600000 | 327.76 |
1599436800000 | 329.3399 |
1599523200000 | 323.62 |
1599609600000 | 329.21 |
1599696000000 | 323.98 |
1599782400000 | 324.89 |
1600041600000 | 328.11 |
1600128000000 | 330.49 |
1600214400000 | 330.13 |
1600300800000 | 328.39 |
1600387200000 | 325.44 |
1600646400000 | 321.7 |
1600732800000 | 323.6 |
1600819200000 | 321.29 |
1600905600000 | 320.77 |
1600992000000 | 324.42 |
1601251200000 | 329.62 |
1601337600000 | 327.95 |
1601424000000 | 329 |
1601510400000 | 330.55 |
1601596800000 | 328.32 |
1601856000000 | 332.32 |
1601942400000 | 329.64 |
1602028800000 | 334.25 |
1602115200000 | 336.46 |
1602201600000 | 337.55 |
1602460800000 | 341.17 |
1602547200000 | 341.73 |
1602633600000 | 340 |
1602720000000 | 337.48 |
1602806400000 | 339.21 |
1603065600000 | 334.7 |
1603152000000 | 333.3399 |
1603238400000 | 330.49 |
1603324800000 | 331.82 |
1603411200000 | 332.0899 |
1603670400000 | 324.4 |
1603756800000 | 322.13 |
1603843200000 | 313.92 |
1603929600000 | 317.15 |
1604016000000 | 314.62 |
1604275200000 | 318.7799 |
1604361600000 | 323.62 |
1604448000000 | 332.21 |
1604534400000 | 335.8399 |
1604620800000 | 335.29 |
1604880000000 | 342.42 |
1604966400000 | 341.42 |
1605052800000 | 345.35 |
1605139200000 | 340.98 |
1605225600000 | 343.58 |
1605484800000 | 346.52 |
1605571200000 | 344.44 |
1605657600000 | 342.58 |
1605744000000 | 343.5 |
1605830400000 | 342.5299 |
1606089600000 | 344.54 |
1606176000000 | 346.45 |
1606262400000 | 345.58 |
1606348800000 | 345.45 |
1606435200000 | 346.43 |
1606694400000 | 345.22 |
1606780800000 | 346.7 |
1606867200000 | 345.93 |
1606953600000 | 344.48 |
1607040000000 | 347.92 |
1607299200000 | 347.29 |
1607385600000 | 348.29 |
1607472000000 | 347.75 |
1607558400000 | 345.3399 |
1607644800000 | 344.37 |
1607904000000 | 344.99 |
1607990400000 | 346.89 |
1608076800000 | 348.17 |
1608163200000 | 349.99 |
1608249600000 | 349.81 |
1608508800000 | 346.06 |
1608595200000 | 347.94 |
1608681600000 | 347.67 |
1608768000000 | 348.93 |
1608854400000 | 348.93 |
1609113600000 | 350.32 |
1609200000000 | 350.63 |
1609286400000 | 350 |
1609372800000 | 352.55 |
1609718400000 | 351.24 |
1609804800000 | 351.33 |
1609891200000 | 352.31 |
1609977600000 | 356.56 |
1610064000000 | 359.52 |
1610323200000 | 360.68 |
1610409600000 | 360.0899 |
1610496000000 | 360.05 |
1610582400000 | 360.32 |
1610668800000 | 359.19 |
1610928000000 | 359.61 |
1611014400000 | 361.22 |
1611100800000 | 364.2 |
1611187200000 | 364.3399 |
1611273600000 | 360.72 |
1611532800000 | 362.04 |
1611619200000 | 360.92 |
1611705600000 | 353.94 |
1611792000000 | 355.67 |
1611878400000 | 348.63 |
1612137600000 | 355.3 |
1612224000000 | 361.16 |
1612310400000 | 360.67 |
1612396800000 | 365.39 |
1612483200000 | 364.08 |
1612742400000 | 366.67 |
1612828800000 | 365.67 |
1612915200000 | 364.68 |
1613001600000 | 367.85 |
1613088000000 | 370.63 |
1613347200000 | 371.5899 |
1613433600000 | 371.12 |
1613520000000 | 370.67 |
1613606400000 | 368.07 |
1613692800000 | 366.55 |
1613952000000 | 362.72 |
1614038400000 | 360.86 |
1614124800000 | 363.9 |
1614211200000 | 355.82 |
1614297600000 | 355.4 |
1614556800000 | 364.5 |
1614643200000 | 362.35 |
1614729600000 | 357.86 |
1614816000000 | 352.44 |
1614902400000 | 357.66 |
1615161600000 | 358.92 |
1615248000000 | 365.02 |
1615334400000 | 366.26 |
1615420800000 | 369.73 |
1615507200000 | 368.49 |
1615766400000 | 371.91 |
1615852800000 | 374.05 |
1615939200000 | 372.96 |
1616025600000 | 369.95 |
1616112000000 | 369.83 |
1616371200000 | 372.66 |
1616457600000 | 371.97 |
1616544000000 | 371.63 |
1616630400000 | 374.51 |
1616716800000 | 381.65 |
1616976000000 | 382.11 |
1617062400000 | 381.54 |
1617148800000 | 382.54 |
1617235200000 | 386.43 |
1617321600000 | 386.43 |
1617580800000 | 388.68 |
1617667200000 | 387.64 |
1617753600000 | 385.4 |
1617840000000 | 389.07 |
1617926400000 | 391.97 |
1618185600000 | 390.44 |
1618272000000 | 391.54 |
1618358400000 | 389.5299 |
1618444800000 | 394.16 |
1618531200000 | 395.8 |
1618790400000 | 392.8399 |
1618876800000 | 389.75 |
1618963200000 | 394.1 |
1619049600000 | 393.13 |
1619136000000 | 395.07 |
1619395200000 | 394.32 |
1619481600000 | 394.35 |
1619568000000 | 392.4 |
1619654400000 | 392.44 |
1619740800000 | 390.43 |
1620000000000 | 391.7799 |
1620086400000 | 388.82 |
1620172800000 | 392.2 |
1620259200000 | 392.41 |
1620345600000 | 393.72 |
1620604800000 | 390.0899 |
1620691200000 | 385.19 |
1620777600000 | 381.2799 |
1620864000000 | 384.82 |
1620950400000 | 388.54 |
1621209600000 | 387.71 |
1621296000000 | 385.18 |
1621382400000 | 383.21 |
1621468800000 | 388.55 |
1621555200000 | 389.93 |
1621814400000 | 391.58 |
1621900800000 | 391.4 |
1621987200000 | 391.71 |
1622073600000 | 391.7 |
1622160000000 | 394.22 |
1622419200000 | 392.27 |
1622505600000 | 391.57 |
1622592000000 | 393.37 |
1622678400000 | 393.63 |
1622764800000 | 396.75 |
1623024000000 | 396.72 |
1623110400000 | 397.25 |
1623196800000 | 397.39 |
1623283200000 | 400.23 |
1623369600000 | 402.79 |
1623628800000 | 403.6 |
1623715200000 | 403.32 |
1623801600000 | 402.54 |
1623888000000 | 407.51 |
1623974400000 | 404.92 |
1624233600000 | 407.5299 |
1624320000000 | 409.31 |
1624406400000 | 406.1 |
1624492800000 | 410.11 |
1624579200000 | 410.45 |
1624838400000 | 412.16 |
1624924800000 | 414.18 |
1625011200000 | 413.82 |
1625097600000 | 415.01 |
1625184000000 | 417.86 |
1625443200000 | 417.61 |
1625529600000 | 418 |
1625616000000 | 421.47 |
1625702400000 | 415.88 |
1625788800000 | 419.25 |
1626048000000 | 421.37 |
1626134400000 | 422.94 |
1626220800000 | 422.73 |
1626307200000 | 420.38 |
1626393600000 | 418.82 |
1626652800000 | 413.64 |
1626739200000 | 418.06 |
1626825600000 | 421.72 |
1626912000000 | 423.71 |
1626998400000 | 428.31 |
1627257600000 | 425.57 |
1627344000000 | 422.46 |
1627430400000 | 424.44 |
1627516800000 | 423.98 |
1627603200000 | 423.6 |
1627862400000 | 423.72 |
1627948800000 | 426.6 |
1628035200000 | 428.12 |
1628121600000 | 429.44 |
1628208000000 | 430.44 |
1628467200000 | 430.1 |
1628553600000 | 429.86 |
1628640000000 | 429.87 |
1628726400000 | 430.96 |
1628812800000 | 431.61 |
1629072000000 | 432.56 |
1629158400000 | 433.36 |
1629244800000 | 430.14 |
1629331200000 | 430.89 |
1629417600000 | 433.56 |
1629676800000 | 435.62 |
1629763200000 | 434.54 |
1629849600000 | 434.44 |
1629936000000 | 432.78 |
1630022400000 | 434.57 |
1630281600000 | 435.65 |
1630368000000 | 434.08 |
1630454400000 | 433.06 |
1630540800000 | 434.02 |
1630627200000 | 433.36 |
1630886400000 | 435.27 |
1630972800000 | 432.49 |
1631059200000 | 430.65 |
1631145600000 | 428.74 |
1631232000000 | 426.96 |
1631491200000 | 427.43 |
1631577600000 | 426.73 |
1631664000000 | 427.18 |
1631750400000 | 429.39 |
1631836800000 | 425.89 |
1632096000000 | 420.31 |
1632182400000 | 422.04 |
1632268800000 | 423.89 |
1632355200000 | 429.11 |
1632441600000 | 428.12 |
1632700800000 | 424.83 |
1632787200000 | 414.73 |
1632873600000 | 416.77 |
1632960000000 | 415.23 |
1633046400000 | 416.93 |
1633305600000 | 410.58 |
1633392000000 | 415.25 |
1633478400000 | 415.68 |
1633564800000 | 420.87 |
1633651200000 | 418.68 |
1633910400000 | 416.86 |
1633996800000 | 416.51 |
1634083200000 | 419.16 |
1634169600000 | 426.05 |
1634256000000 | 428.41 |
1634515200000 | 428.24 |
1634601600000 | 430.7 |
1634688000000 | 431.61 |
1634774400000 | 432.4 |
1634860800000 | 435.16 |
1635120000000 | 436.84 |
1635206400000 | 439.71 |
1635292800000 | 435.55 |
1635379200000 | 437.15 |
1635465600000 | 441.56 |
1635724800000 | 441.86 |
1635811200000 | 444.11 |
1635897600000 | 446.02 |
1635984000000 | 451.89 |
1636070400000 | 450.16 |
1636329600000 | 452 |
1636416000000 | 450.75 |
1636502400000 | 449.89 |
1636588800000 | 452.41 |
1636675200000 | 456.38 |
1636934400000 | 456.77 |
1637020800000 | 460.75 |
1637107200000 | 459.78 |
1637193600000 | 458.24 |
1637280000000 | 459.43 |
1637539200000 | 457.14 |
1637625600000 | 453.82 |
1637712000000 | 456.98 |
1637798400000 | 457.48 |
1637884800000 | 443.84 |
1638144000000 | 450.63 |
1638230400000 | 442.94 |
1638316800000 | 440.44 |
1638403200000 | 442.28 |
1638489600000 | 439.75 |
1638748800000 | 443.83 |
1638835200000 | 455.6 |
1638921600000 | 453.88 |
1639008000000 | 452.95 |
1639094400000 | 454.27 |
1639353600000 | 452.99 |
1639440000000 | 447.69 |
1639526400000 | 455.78 |
1639612800000 | 453.55 |
1639699200000 | 450.86 |
1639958400000 | 443.92 |
1640044800000 | 451.55 |
1640131200000 | 454.2 |
1640217600000 | 457.92 |
1640304000000 | 457.35 |
1640563200000 | 463.3 |
1640649600000 | 464.63 |
1640736000000 | 463.88 |
1640822400000 | 463.54 |
1640908800000 | 461.19 |
1641168000000 | 463.81 |
1641254400000 | 461.91 |
1641340800000 | 455.82 |
1641427200000 | 452.56 |
1641513600000 | 447.77 |
1641772800000 | 444.5 |
1641859200000 | 448.9 |
1641945600000 | 448.55 |
1642032000000 | 442.73 |
1642118400000 | 441.16 |
1642377600000 | 443.46 |
1642464000000 | 437.37 |
1642550400000 | 435.07 |
1642636800000 | 433.5 |
1642723200000 | 426.19 |
1642982400000 | 421.59 |
1643068800000 | 417.98 |
1643155200000 | 418.82 |
1643241600000 | 419.88 |
1643328000000 | 424.77 |
1643587200000 | 430.55 |
1643673600000 | 433.41 |
1643760000000 | 434.54 |
1643846400000 | 422.44 |
1643932800000 | 418.57 |
1644192000000 | 418.5299 |
1644278400000 | 421.08 |
1644364800000 | 428.65 |
1644451200000 | 420.66 |
1644537600000 | 413.88 |
1644796800000 | 411.65 |
1644883200000 | 418.19 |
1644969600000 | 417.48 |
1645056000000 | 410.24 |
1645142400000 | 407.14 |
1645401600000 | 404.86 |
1645488000000 | 404.3 |
1645574400000 | 400.0899 |
1645660800000 | 405.68 |
1645747200000 | 412.35 |
1646006400000 | 412.29 |
1646092800000 | 407.06 |
1646179200000 | 414.52 |
1646265600000 | 411.26 |
1646352000000 | 409.22 |
1646611200000 | 401.26 |
1646697600000 | 397.62 |
1646784000000 | 406.62 |
1646870400000 | 402.31 |
1646956800000 | 401.63 |
1647216000000 | 402.44 |
1647302400000 | 408.06 |
1647388800000 | 419.18 |
1647475200000 | 420.64 |
1647561600000 | 426.73 |
1647820800000 | 425.36 |
1647907200000 | 429.13 |
1647993600000 | 422.02 |
1648080000000 | 425.98 |
1648166400000 | 426.52 |
1648425600000 | 430.49 |
1648512000000 | 434.61 |
1648598400000 | 429.88 |
1648684800000 | 425.6 |
1648771200000 | 428.89 |
1649030400000 | 432.8 |
1649116800000 | 431 |
1649203200000 | 427.09 |
1649289600000 | 428.82 |
1649376000000 | 429.89 |
1649635200000 | 422.77 |
1649721600000 | 420.27 |
1649808000000 | 422.71 |
1649894400000 | 422.18 |
1649980800000 | 422.18 |
1650240000000 | 420.7 |
1650326400000 | 423.73 |
1650412800000 | 425.14 |
1650499200000 | 422.19 |
1650585600000 | 413.23 |
1650844800000 | 415.11 |
1650931200000 | 407.73 |
1651017600000 | 412.69 |
1651104000000 | 420.42 |
1651190400000 | 411.26 |
1651449600000 | 410.8 |
1651536000000 | 411.41 |
1651622400000 | 416.87 |
1651708800000 | 406.66 |
1651795200000 | 400.1 |
1652054400000 | 389.15 |
1652140800000 | 390.66 |
1652227200000 | 389.3 |
1652313600000 | 392.95 |
1652400000000 | 401.5899 |
1652659200000 | 400.16 |
1652745600000 | 404.8 |
1652832000000 | 394.61 |
1652918400000 | 389.82 |
1653004800000 | 393.36 |
1653264000000 | 395.3 |
1653350400000 | 390.62 |
1653436800000 | 394.05 |
1653523200000 | 398.16 |
1653609600000 | 407.27 |
1653868800000 | 407.3 |
1653955200000 | 404.3 |
1654041600000 | 401.01 |
1654128000000 | 405.82 |
1654214400000 | 401.32 |
1654473600000 | 402.92 |
1654560000000 | 404.79 |
1654646400000 | 400.12 |
1654732800000 | 393.8 |
1654819200000 | 386.43 |
1655078400000 | 376.52 |
1655164800000 | 373.9 |
1655251200000 | 379.39 |
1655337600000 | 367.01 |
1655424000000 | 368.97 |
1655683200000 | 368.17 |
1655769600000 | 373.31 |
1655856000000 | 372.01 |
1655942400000 | 375.27 |
1656028800000 | 386.11 |
1656288000000 | 385.29 |
1656374400000 | 381.98 |
1656460800000 | 381.42 |
1656547200000 | 378.43 |
1656633600000 | 380.14 |
1656892800000 | 380.08 |
1656979200000 | 382.16 |
1657065600000 | 387.8399 |
1657152000000 | 394.25 |
1657238400000 | 394.69 |
1657497600000 | 394.2799 |
1657584000000 | 393.9 |
1657670400000 | 389.93 |
1657756800000 | 389.85 |
1657843200000 | 396.07 |
1658102400000 | 391.96 |
1658188800000 | 399.01 |
1658275200000 | 401.14 |
1658361600000 | 405.63 |
1658448000000 | 403.5899 |
1658707200000 | 403.23 |
1658793600000 | 402.72 |
1658880000000 | 409.5899 |
1658966400000 | 414.5899 |
1659052800000 | 418.07 |
1659312000000 | 415.52 |
1659398400000 | 414.7 |
1659484800000 | 422.71 |
1659571200000 | 422.93 |
1659657600000 | 421.94 |
1659916800000 | 421.07 |
1660003200000 | 416.69 |
1660089600000 | 420.83 |
1660176000000 | 420.57 |
1660262400000 | 427.58 |
1660521600000 | 431.05 |
1660608000000 | 431.22 |
1660694400000 | 427.26 |
1660780800000 | 430.15 |
1660867200000 | 427.92 |
1661126400000 | 422.62 |
1661212800000 | 419.57 |
1661299200000 | 419.92 |
1661385600000 | 424.1 |
1661472000000 | 411.62 |
1661731200000 | 408.16 |
1661817600000 | 405.23 |
1661904000000 | 400.04 |
1661990400000 | 400.76 |
1662076800000 | 399.02 |
1662336000000 | 400.22 |
1662422400000 | 400.46 |
1662508800000 | 403.29 |
1662595200000 | 407.19 |
1662681600000 | 410.98 |
1662940800000 | 413.13 |
1663027200000 | 403.48 |
1663113600000 | 402.45 |
1663200000000 | 397.96 |
1663286400000 | 393.06 |
1663545600000 | 393.99 |
1663632000000 | 389.22 |
1663718400000 | 390.07 |
1663804800000 | 384.79 |
1663891200000 | 382.58 |
1664150400000 | 380.9 |
1664236800000 | 382.18 |
1664323200000 | 388.02 |
1664409600000 | 378.38 |
1664496000000 | 376.74 |
1664755200000 | 383.45 |
1664841600000 | 392.25 |
1664928000000 | 394.17 |
1665014400000 | 391.3399 |
1665100800000 | 382.3399 |
1665360000000 | 381.64 |
1665446400000 | 378.96 |
1665532800000 | 377.57 |
1665619200000 | 383.67 |
1665705600000 | 378.62 |
1665964800000 | 384.79 |
1666051200000 | 387.13 |
1666137600000 | 386.69 |
1666224000000 | 385.5 |
1666310400000 | 391.01 |
1666569600000 | 394.2799 |
1666656000000 | 398.9 |
1666742400000 | 398.52 |
1666828800000 | 398.63 |
1666915200000 | 405.54 |
1667174400000 | 405.95 |
1667260800000 | 406.65 |
1667347200000 | 401.71 |
1667433600000 | 399.81 |
1667520000000 | 402.73 |
1667779200000 | 404.66 |
1667865600000 | 408.14 |
1667952000000 | 404.38 |
1668038400000 | 418.3 |
1668124800000 | 416.32 |
1668384000000 | 415.87 |
1668470400000 | 417.68 |
1668556800000 | 411.98 |
1668643200000 | 412.7 |
1668729600000 | 415.1 |
1668988800000 | 416.7799 |
1669075200000 | 420.7 |
1669161600000 | 421.25 |
1669248000000 | 421.01 |
1669334400000 | 421.16 |
1669593600000 | 416.57 |
1669680000000 | 416.77 |
1669766400000 | 427.02 |
1669852800000 | 425.51 |
1669939200000 | 424.46 |
1670198400000 | 418.69 |
1670284800000 | 414.91 |
1670371200000 | 414.36 |
1670457600000 | 416.14 |
1670544000000 | 415.65 |
1670803200000 | 418.46 |
1670889600000 | 420.43 |
1670976000000 | 418.66 |
1671062400000 | 405.97 |
1671148800000 | 401.86 |
1671408000000 | 400.62 |
1671494400000 | 398.12 |
1671580800000 | 404.81 |
1671667200000 | 399.75 |
1671753600000 | 400.05 |
1672012800000 | 400.05 |
1672099200000 | 398.02 |
1672185600000 | 395.86 |
1672272000000 | 399.79 |
1672358400000 | 396.67 |
1672617600000 | 397.7 |
1672704000000 | 401.75 |
1672790400000 | 406.13 |
1672876800000 | 403.89 |
1672963200000 | 410.5299 |
1673222400000 | 409.39 |
1673308800000 | 409.96 |
1673395200000 | 412.58 |
1673481600000 | 412.54 |
1673568000000 | 413.82 |
1673827200000 | 414.79 |
1673913600000 | 415.42 |
1674000000000 | 412.36 |
1674086400000 | 408.47 |
1674172800000 | 412.76 |
1674432000000 | 416.22 |
1674518400000 | 414.99 |
1674604800000 | 413.3399 |
1674691200000 | 416.41 |
1674777600000 | 418.2 |
1675036800000 | 413.77 |
1675123200000 | 417.45 |
1675209600000 | 419.46 |
1675296000000 | 424.7 |
1675382400000 | 424.74 |
1675641600000 | 423.71 |
1675728000000 | 427.68 |
1675814400000 | 424.17 |
1675900800000 | 422.78 |
1675987200000 | 422.9 |
1676246400000 | 426.2 |
1676332800000 | 426.21 |
1676419200000 | 428.15 |
1676505600000 | 424.13 |
1676592000000 | 423.18 |
1676851200000 | 422.65 |
1676937600000 | 417.61 |
1677024000000 | 418.06 |
1677110400000 | 421.42 |
1677196800000 | 417.96 |
1677456000000 | 418.49 |
1677542400000 | 416.8399 |
1677628800000 | 414.44 |
1677715200000 | 418.62 |
1677801600000 | 423.49 |
1678060800000 | 421.65 |
1678147200000 | 418.85 |
1678233600000 | 420.14 |
1678320000000 | 416.2 |
1678406400000 | 407.39 |
1678665600000 | 402.54 |
1678752000000 | 408.63 |
1678838400000 | 408 |
1678924800000 | 412.1 |
1679011200000 | 407.86 |
1679270400000 | 410.0299 |
1679356800000 | 413.04 |
1679443200000 | 409.16 |
1679529600000 | 408.95 |
1679616000000 | 410.5 |
1679875200000 | 411.77 |
1679961600000 | 409.32 |
1680048000000 | 415.1 |
1680134400000 | 416.32 |
1680220800000 | 421.78 |
1680480000000 | 421.23 |
1680566400000 | 416.9 |
1680652800000 | 416.37 |
1680739200000 | 416.83 |
1680825600000 | 416.83 |
1681084800000 | 419.76 |
1681171200000 | 419.67 |
1681257600000 | 417.24 |
1681344000000 | 419.2 |
1681430400000 | 420.37 |
1681689600000 | 422.7 |
1681776000000 | 422.04 |
1681862400000 | 421.17 |
1681948800000 | 420.51 |
1682035200000 | 421.44 |
1682294400000 | 420.35 |
1682380800000 | 415.75 |
1682467200000 | 409.88 |
1682553600000 | 414.45 |
1682640000000 | 417.99 |
1682899200000 | 420.27 |
1682985600000 | 415.46 |
1683072000000 | 411.8399 |
1683158400000 | 410.11 |
1683244800000 | 415.63 |
1683504000000 | 415.81 |
1683590400000 | 414.72 |
1683676800000 | 414.04 |
1683763200000 | 414.8399 |
1683849600000 | 416.6 |
1684108800000 | 418.94 |
1684195200000 | 415.66 |
1684281600000 | 419.48 |
1684368000000 | 424.83 |
1684454400000 | 425.52 |
1684713600000 | 425.57 |
1684800000000 | 421.21 |
1684886400000 | 415.35 |
1684972800000 | 420.02 |
1685059200000 | 426.15 |
1685318400000 | 426.07 |
1685404800000 | 425.08 |
1685491200000 | 423.24 |
1685577600000 | 425.59 |
1685664000000 | 430.8 |
1685923200000 | 430.05 |
1686009600000 | 431.27 |
1686096000000 | 428.81 |
1686182400000 | 428.39 |
1686268800000 | 428.93 |
1686528000000 | 432.44 |
1686614400000 | 434.93 |
1686700800000 | 434.1 |
1686787200000 | 435.72 |
1686873600000 | 435.39 |
1687132800000 | 433.52 |
1687219200000 | 431.06 |
1687305600000 | 426.93 |
1687392000000 | 426.77 |
1687478400000 | 426.14 |
1687737600000 | 425.54 |
1687824000000 | 427.7 |
1687910400000 | 429.44 |
1687996800000 | 431.69 |
1688083200000 | 436.01 |
1688342400000 | 435.09 |
1688428800000 | 435.55 |
1688515200000 | 433.63 |
1688601600000 | 427.27 |
1688688000000 | 423.59 |
1688947200000 | 426.19 |
1689033600000 | 428.24 |
1689120000000 | 428.65 |
1689206400000 | 430.39 |
1689292800000 | 429.68 |
1689552000000 | 430.02 |
1689638400000 | 432.02 |
1689724800000 | 433.27 |
1689811200000 | 433.79 |
1689897600000 | 436.31 |
1690156800000 | 437.31 |
1690243200000 | 440.18 |
1690329600000 | 437.5 |
1690416000000 | 442.15 |
1690502400000 | 442.49 |
1690761600000 | 443.93 |
1690848000000 | 443.39 |
1690934400000 | 438.43 |
1691020800000 | 435.66 |
1691107200000 | 432.59 |
1691366400000 | 436.17 |
1691452800000 | 436.2 |
1691539200000 | 434.35 |
1691625600000 | 435.46 |
1691712000000 | 433.61 |
1691971200000 | 437.63 |
1692057600000 | 432.97 |
1692144000000 | 432.32 |
1692230400000 | 429.53 |
1692316800000 | 429.49 |
1692576000000 | 432.11 |
1692662400000 | 432.72 |
1692748800000 | 437.12 |
1692835200000 | 433.13 |
1692921600000 | 436.53 |
1693180800000 | 438.69 |
1693267200000 | 443.35 |
1693353600000 | 441.76 |
1693440000000 | 442.56 |
1693526400000 | 445.15 |
1693785600000 | 445.81 |
1693872000000 | 445.7 |
1693958400000 | 443.56 |
1694044800000 | 442.37 |
1694131200000 | 442.19 |
1694390400000 | 442.23 |
1694476800000 | 441.07 |
1694563200000 | 440.14 |
1694649600000 | 446.07 |
1694736000000 | 442.95 |
1694995200000 | 441.57 |
1695081600000 | 439.74 |
1695168000000 | 439.23 |
1695254400000 | 433.63 |
1695340800000 | 433.88 |
1695600000000 | 435.95 |
1695686400000 | 431.68 |
1695772800000 | 433.79 |
1695859200000 | 434.75 |
1695945600000 | 433.53 |
1696204800000 | 434.47 |
1696291200000 | 430.06 |
1696377600000 | 432.04 |
1696464000000 | 431.57 |
1696550400000 | 436.68 |
1696809600000 | 436.73 |
1696896000000 | 440.06 |
1696982400000 | 441.17 |
1697068800000 | 443 |
1697155200000 | 440.87 |
1697414400000 | 441.84 |
1697500800000 | 441.48 |
1697587200000 | 436.78 |
1697673600000 | 430.29 |
1697760000000 | 424.55 |
1698019200000 | 422.25 |
1698105600000 | 424.65 |
1698192000000 | 421.39 |
1698278400000 | 420.2 |
1698364800000 | 416.2799 |
1698624000000 | 417.97 |
1698710400000 | 421.86 |
1698796800000 | 425.96 |
1698883200000 | 431.62 |
1698969600000 | 431.25 |
1699228800000 | 430.86 |
1699315200000 | 433.07 |
1699401600000 | 433.49 |
1699488000000 | 432.94 |
1699574400000 | 436.24 |
1699833600000 | 436.35 |
1699920000000 | 439.2 |
1700006400000 | 439.46 |
1700092800000 | 437.73 |
1700179200000 | 439.67 |
1700438400000 | 440.71 |
1700524800000 | 440.51 |
1700611200000 | 443.8 |
1700697600000 | 443.06 |
1700784000000 | 443.33 |
1701043200000 | 442.06 |
1701129600000 | 439.64 |
1701216000000 | 441.53 |
1701302400000 | 445.52 |
1701388800000 | 451.96 |
1701648000000 | 451.12 |
1701734400000 | 451.27 |
1701820800000 | 451.91 |
1701907200000 | 453.35 |
1701993600000 | 455.65 |
1702252800000 | 461.44 |
1702339200000 | 462.84 |
1702425600000 | 465.45 |
1702512000000 | 461.45 |
1702598400000 | 463.55 |
1702857600000 | 463.75 |
1702944000000 | 464.11 |
1703030400000 | 460.88 |
1703116800000 | 463.22 |
1703203200000 | 463.47 |
1703462400000 | 463.47 |
1703548800000 | 464.19 |
1703635200000 | 462.92 |
1703721600000 | 463.31 |
1703808000000 | 464.82 |
1704153600000 | 465.45 |
1704240000000 | 462.28 |
1704326400000 | 462.34 |
1704412800000 | 461.11 |
1704672000000 | 465.99 |
1704758400000 | 467.13 |
1704844800000 | 467.36 |
1704931200000 | 467.2 |
1705017600000 | 468.98 |
1705276800000 | 468.46 |
1705363200000 | 470.26 |
1705449600000 | 468.07 |
1705536000000 | 472.83 |
1705622400000 | 476.32 |
1705881600000 | 480.01 |
1705968000000 | 480.93 |
1706054400000 | 480.9 |
1706140800000 | 485.57 |
1706227200000 | 485.55 |
1706486400000 | 490.11 |
1706572800000 | 489.4 |
1706659200000 | 484.69 |
1706745600000 | 488.88 |
1706832000000 | 492.14 |
1707091200000 | 494.4 |
1707177600000 | 495.28 |
1707264000000 | 496.88 |
1707350400000 | 497.02 |
1707436800000 | 498.9 |
1707696000000 | 499.2 |
1707782400000 | 495.56 |
1707868800000 | 499.91 |
1707955200000 | 501.04 |
1708041600000 | 501.17 |
1708300800000 | 501.77 |
1708387200000 | 496.86 |
1708473600000 | 495.33 |
1708560000000 | 504.63 |
1708646400000 | 506.58 |
1708905600000 | 505.66 |
1708992000000 | 505.92 |
1709078400000 | 504.78 |
1709164800000 | 506.11 |
1709251200000 | 509.96 |
1709510400000 | 510.78 |
1709596800000 | 506.7 |
1709683200000 | 509.16 |
1709769600000 | 513.76 |
1709856000000 | 509.42 |
1710115200000 | 508.72 |
1710201600000 | 514.95 |
1710288000000 | 513.05 |
1710374400000 | 512.32 |
1710460800000 | 507.95 |
1710720000000 | 508.72 |
1710806400000 | 510.55 |
1710892800000 | 513.38 |
1710979200000 | 516.2 |
1711065600000 | 515.34 |
1711324800000 | 513.13 |
1711411200000 | 512.71 |
1711497600000 | 515.94 |
1711584000000 | 517.9299 |
1711670400000 | 517.9299 |
1711929600000 | 518.27 |
1712016000000 | 512.39 |
1712102400000 | 510.79 |
1712188800000 | 504.67 |
1712275200000 | 507.62 |
1712534400000 | 507.27 |
1712620800000 | 507.57 |
1712707200000 | 507.41 |
1712793600000 | 509.38 |
1712880000000 | 506.71 |
1713139200000 | 504.64 |
1713225600000 | 501.42 |
1713312000000 | 498.16 |
1713398400000 | 496.67 |
1713484800000 | 495.07 |
1713744000000 | 499.53 |
1713830400000 | 504.02 |
1713916800000 | 503.68 |
1714003200000 | 502.23 |
1714089600000 | 506.52 |
1714348800000 | 506.45 |
1714435200000 | 501.74 |
1714521600000 | 499.88 |
1714608000000 | 502.02 |
1714694400000 | 504.64 |
1714953600000 | 508.2 |
1715040000000 | 511.84 |
1715126400000 | 514 |
1715212800000 | 514.63 |
1715299200000 | 519.08 |
1715558400000 | 517.52 |
1715644800000 | 517.85 |
1715731200000 | 522.73 |
1715817600000 | 521.12 |
1715904000000 | 520.49 |
1716163200000 | 521.82 |
1716249600000 | 521.33 |
1716336000000 | 521.6799 |
1716422400000 | 520.85 |
1716508800000 | 520.29 |
1716768000000 | 520.51 |
1716854400000 | 516.8099 |
1716940800000 | 513.32 |
1717027200000 | 511.27 |
1717113600000 | 514.1799 |
1717372800000 | 514.11 |
1717459200000 | 513.63 |
1717545600000 | 520.89 |
1717632000000 | 521.6 |
1717718400000 | 523.48 |
1717977600000 | 526.64 |
1718064000000 | 524.6 |
1718150400000 | 525.82 |
1718236800000 | 525.9 |
1718323200000 | 527.36 |
1718582400000 | 529.23 |
1718668800000 | 532.59 |
1718755200000 | 531.78 |
1718841600000 | 533.36 |
1718928000000 | 533.35 |
1719187200000 | 530.7 |
1719273600000 | 532.27 |
1719360000000 | 530.65 |
1719446400000 | 529.28 |
1719532800000 | 530.07 |
1719792000000 | 528.8099 |
1719878400000 | 528.34 |
1719964800000 | 528.44 |
1720051200000 | 529.1 |
1720137600000 | 529.39 |
1720396800000 | 528.58 |
1720483200000 | 526.21 |
1720569600000 | 529.6 |
1720656000000 | 528.1799 |
1720742400000 | 533.19 |
1721001600000 | 532.39 |
1721088000000 | 536.39 |
1721174400000 | 527.51 |
1721260800000 | 522.88 |
1721347200000 | 519.67 |
1721606400000 | 526.88 |
1721692800000 | 527.02 |
1721779200000 | 519.01 |
1721865600000 | 517.54 |
1721952000000 | 524.03 |
1722211200000 | 524.6 |
1722297600000 | 524.84 |
1722384000000 | 532.8 |
1722470400000 | 525.95 |
1722556800000 | 508.94 |
1722816000000 | 495.37 |
1722902400000 | 500.58 |
1722988800000 | 500.65 |
1723075200000 | 509.68 |
1723161600000 | 511.8 |
1723420800000 | 510.69 |
1723507200000 | 515.73 |
1723593600000 | 515.36 |
1723680000000 | 525.83 |
1723766400000 | 526.34 |
1724025600000 | 528.13 |
1724112000000 | 526.51 |
1724198400000 | 528.99 |
1724284800000 | 527.08 |
1724371200000 | 528.3 |
1724630400000 | 527.35 |
1724716800000 | 529.23 |
1724803200000 | 529.3099 |
1724889600000 | 533.82 |
1724976000000 | 537.19 |
1725235200000 | 537.33 |
1725321600000 | 529.87 |
1725408000000 | 525.62 |
1725494400000 | 521.11 |
1725580800000 | 514.4 |
1725840000000 | 522.3099 |
1725926400000 | 524.47 |
1726012800000 | 527.61 |
1726099200000 | 530.38 |
1726185600000 | 530.94 |
1726444800000 | 531.9299 |
1726531200000 | 531.42 |
1726617600000 | 528.32 |
1726704000000 | 536.36 |
1726790400000 | 532.23 |
1727049600000 | 533.48 |
1727136000000 | 534.48 |
1727222400000 | 533.58 |
1727308800000 | 540.65 |
1727395200000 | 540.36 |
1727654400000 | 539.88 |
1727740800000 | 537.62 |
1727827200000 | 541.0599 |
1727913600000 | 538.77 |
1728000000000 | 542.95 |
1728259200000 | 540.53 |
1728345600000 | 543.3 |
1728432000000 | 548.74 |
1728518400000 | 548.91 |
1728604800000 | 552.26 |
1728864000000 | 558.26 |
1728950400000 | 551.71 |
1729036800000 | 552.62 |
1729123200000 | 555.24 |
1729209600000 | 555.22 |
1729468800000 | 552.62 |
1729555200000 | 550.94 |
1729641600000 | 548.24 |
1729728000000 | 546.85 |
1729814400000 | 545.59 |
1730073600000 | 547.55 |
1730160000000 | 548.79 |
1730246400000 | 542.37 |
1730332800000 | 534.3 |
1730419200000 | 539.58 |
1730678400000 | 537.14 |
1730764800000 | 540.23 |
1730851200000 | 554.32 |
1730937600000 | 555.0599 |
1731024000000 | 556.46 |
1731283200000 | 562.94 |
1731369600000 | 559.26 |
1731456000000 | 559.86 |
1731542400000 | 559.83 |
1731628800000 | 551.44 |
1731888000000 | 549.89 |
1731974400000 | 549.09 |
1732060800000 | 552.27 |
1732147200000 | 559.42 |
1732233600000 | 567.73 |
1732492800000 | 566.4299 |
1732579200000 | 567.26 |
1732665600000 | 560.99 |
1732752000000 | 562.44 |
1732838400000 | 565.5 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 10.513802668074 | 5.723088406556 |
2018 | -2.3138214719346 | -5.8863809384166 |
2019 | 33.033578519648 | 29.052434399053 |
2020 | 7.905467410977 | 5.3975418975204 |
2021 | 30.680922902863 | 30.388528249255 |
2022 | -13.989895704591 | -14.595359546937 |
2023 | 17.180527894724 | 17.768791849514 |
2024 | 23.773995091389 | 29.560407434451 |
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 EUR | CH0445341008 | ISMXESGG | .ISMXESGG | |
Net Return EUR | CH0445340919 | ISMXESGN | .ISMXESGN | |
Price EUR | CH0445340877 | ISMXESGP | .ISMXESGP | |
Gross Return JPY | CH0445340976 | ISMXESGK | ISMXESGK INDEX | .ISMXESGK |
Price JPY | CH0445340802 | ISMXESGY | .ISMXESGY | |
Net Return JPY | CH0445341024 | ISMXESGT | .ISMXESGT | |
Net Return USD | CH0445340927 | ISMXESGV | .ISMXESGV | |
Price USD | CH0445340778 | ISMXESGL | .ISMXESGL | |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SALESFORCE INC. | Technology | USA | 2.552% |
NVIDIA Corp. | Technology | USA | 2.274% |
Cisco Systems Inc. | Telecommunications | USA | 2.246% |
Oracle Corp. | Technology | USA | 2.244% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.164% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.122% |
SERVICENOW | Technology | USA | 2.036% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.029% |
International Business Machine | Technology | USA | 1.972% |
LINDE | Chemicals | USA | 1.933% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.