Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan ESG Quality 200 | 11,772.7 | 10,619.8 | 53.4 | 25.8 | 271.0 | 1.7 | 2.6 | 0.0 | 36.6 |
STOXX Global 1800 ex Japan | 73,412.2 | 67,951.2 | 49.0 | 16.6 | 3,608.4 | 1.2 | 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 | 3.1 | 18.6 | 25.3 | 27.4 | 86.4 | N/A | N/A | 25.3 | 8.4 | 13.2 |
STOXX Global 1800 ex Japan | 4.9 | 23.2 | 29.3 | 31.1 | 86.8 | N/A | N/A | 29.8 | 9.5 | 13.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 11.0 | 16.0 | 19.1 | N/A | N/A | 1.8 | 0.3 | 0.6 |
STOXX Global 1800 ex Japan | N/A | N/A | 10.9 | 16.0 | 19.2 | N/A | N/A | 2.1 | 0.4 | 0.6 |
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 | 1.1 | 1.0 | 0.9 | 1.0 | 1.0 | -4.2 | -0.9 | -0.8 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global 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 | 2.5 | 3.4 | 24.3 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 2.4 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan ESG Quality 200 | |
---|---|
1261094400000 | 100 |
1261353600000 | 101.05 |
1261440000000 | 101.35 |
1261526400000 | 101.94 |
1261612800000 | 102.2 |
1261699200000 | 102.2 |
1261958400000 | 102.55 |
1262044800000 | 102.84 |
1262131200000 | 102.47 |
1262217600000 | 102.23 |
1262563200000 | 103.45 |
1262649600000 | 103.13 |
1262736000000 | 102.99 |
1262822400000 | 103.05 |
1262908800000 | 103.38 |
1263168000000 | 104.23 |
1263254400000 | 103.44 |
1263340800000 | 104.07 |
1263427200000 | 104.55 |
1263513600000 | 103.55 |
1263772800000 | 103.79 |
1263859200000 | 104.64 |
1263945600000 | 103.19 |
1264032000000 | 101.74 |
1264118400000 | 100.24 |
1264377600000 | 100.19 |
1264464000000 | 100 |
1264550400000 | 100.14 |
1264636800000 | 99.16 |
1264723200000 | 98.78 |
1264982400000 | 99.36 |
1265068800000 | 100.51 |
1265155200000 | 100.17 |
1265241600000 | 97.43 |
1265328000000 | 96.55 |
1265587200000 | 96.32 |
1265673600000 | 97.02 |
1265760000000 | 96.98 |
1265846400000 | 97.79 |
1265932800000 | 97.73 |
1266192000000 | 97.8 |
1266278400000 | 99.02 |
1266364800000 | 99.77 |
1266451200000 | 100.33 |
1266537600000 | 100.18 |
1266796800000 | 100.36 |
1266883200000 | 99.42 |
1266969600000 | 100.04 |
1267056000000 | 99.11 |
1267142400000 | 99.87 |
1267401600000 | 100.57 |
1267488000000 | 101.12 |
1267574400000 | 101.57 |
1267660800000 | 101.57 |
1267747200000 | 102.99 |
1268006400000 | 103.19 |
1268092800000 | 103.11 |
1268179200000 | 103.8 |
1268265600000 | 103.98 |
1268352000000 | 104.26 |
1268611200000 | 103.78 |
1268697600000 | 104.71 |
1268784000000 | 105.3 |
1268870400000 | 105.13 |
1268956800000 | 104.7 |
1269216000000 | 104.97 |
1269302400000 | 105.47 |
1269388800000 | 104.44 |
1269475200000 | 104.85 |
1269561600000 | 104.7 |
1269820800000 | 105.21 |
1269907200000 | 105.26 |
1269993600000 | 105.16 |
1270080000000 | 105.92 |
1270166400000 | 105.92 |
1270425600000 | 106.19 |
1270512000000 | 106.01 |
1270598400000 | 105.65 |
1270684800000 | 105.76 |
1270771200000 | 106.72 |
1271030400000 | 107.13 |
1271116800000 | 107.21 |
1271203200000 | 108.23 |
1271289600000 | 108.43 |
1271376000000 | 106.95 |
1271635200000 | 106.8 |
1271721600000 | 107.89 |
1271808000000 | 107.25 |
1271894400000 | 106.88 |
1271980800000 | 107.61 |
1272240000000 | 107.57 |
1272326400000 | 105.28 |
1272412800000 | 104.54 |
1272499200000 | 105.93 |
1272585600000 | 104.94 |
1272844800000 | 105.37 |
1272931200000 | 102.76 |
1273017600000 | 101.69 |
1273104000000 | 99.2 |
1273190400000 | 96.48 |
1273449600000 | 101.5 |
1273536000000 | 100.67 |
1273622400000 | 102.11 |
1273708800000 | 101.15 |
1273795200000 | 98.58 |
1274054400000 | 98.42 |
1274140800000 | 98.22 |
1274227200000 | 96.73 |
1274313600000 | 93.83 |
1274400000000 | 94.77 |
1274659200000 | 94.23 |
1274745600000 | 92.9 |
1274832000000 | 93.31 |
1274918400000 | 96.08 |
1275004800000 | 95.63 |
1275264000000 | 95.64 |
1275350400000 | 95.16 |
1275436800000 | 96.55 |
1275523200000 | 97.55 |
1275609600000 | 94.77 |
1275868800000 | 93.38 |
1275955200000 | 93.55 |
1276041600000 | 94.4 |
1276128000000 | 96.66 |
1276214400000 | 96.91 |
1276473600000 | 97.85 |
1276560000000 | 99.44 |
1276646400000 | 99.74 |
1276732800000 | 99.86 |
1276819200000 | 100 |
1277078400000 | 100.13 |
1277164800000 | 98.92 |
1277251200000 | 98.39 |
1277337600000 | 97.17 |
1277424000000 | 97.17 |
1277683200000 | 97.49 |
1277769600000 | 94.49 |
1277856000000 | 94.05 |
1277942400000 | 93.74 |
1278028800000 | 93.84 |
1278288000000 | 93.61 |
1278374400000 | 94.86 |
1278460800000 | 96.67 |
1278547200000 | 97.62 |
1278633600000 | 98.14 |
1278892800000 | 98.22 |
1278979200000 | 99.9 |
1279065600000 | 100.25 |
1279152000000 | 100.57 |
1279238400000 | 98.28 |
1279497600000 | 98.39 |
1279584000000 | 98.7 |
1279670400000 | 97.88 |
1279756800000 | 99.85 |
1279843200000 | 100.23 |
1280102400000 | 101.04 |
1280188800000 | 100.67 |
1280275200000 | 100.18 |
1280361600000 | 99.7 |
1280448000000 | 99.65 |
1280707200000 | 102 |
1280793600000 | 102.03 |
1280880000000 | 102.43 |
1280966400000 | 102.26 |
1281052800000 | 102.14 |
1281312000000 | 103.03 |
1281398400000 | 102.05 |
1281484800000 | 99.47 |
1281571200000 | 98.95 |
1281657600000 | 98.49 |
1281916800000 | 98.78 |
1282003200000 | 99.95 |
1282089600000 | 99.9 |
1282176000000 | 98.58 |
1282262400000 | 97.73 |
1282521600000 | 97.6 |
1282608000000 | 96.21 |
1282694400000 | 96.16 |
1282780800000 | 96.39 |
1282867200000 | 97.52 |
1283126400000 | 96.75 |
1283212800000 | 96.45 |
1283299200000 | 99.26 |
1283385600000 | 99.82 |
1283472000000 | 100.9 |
1283731200000 | 101.1 |
1283817600000 | 99.96 |
1283904000000 | 100.71 |
1283990400000 | 101.35 |
1284076800000 | 101.53 |
1284336000000 | 102.73 |
1284422400000 | 103.22 |
1284508800000 | 103.72 |
1284595200000 | 103.69 |
1284681600000 | 103.72 |
1284940800000 | 105.17 |
1285027200000 | 105.03 |
1285113600000 | 105.34 |
1285200000000 | 104.84 |
1285286400000 | 106.88 |
1285545600000 | 106.44 |
1285632000000 | 106.77 |
1285718400000 | 106.64 |
1285804800000 | 106.43 |
1285891200000 | 106.85 |
1286150400000 | 106.03 |
1286236800000 | 108.04 |
1286323200000 | 108.21 |
1286409600000 | 108.37 |
1286496000000 | 108.6 |
1286755200000 | 108.76 |
1286841600000 | 108.68 |
1286928000000 | 109.95 |
1287014400000 | 110.34 |
1287100800000 | 110.75 |
1287360000000 | 110.96 |
1287446400000 | 109.3 |
1287532800000 | 110.55 |
1287619200000 | 111.19 |
1287705600000 | 110.81 |
1287964800000 | 111.45 |
1288051200000 | 111.17 |
1288137600000 | 110.26 |
1288224000000 | 110.68 |
1288310400000 | 110.76 |
1288569600000 | 110.98 |
1288656000000 | 112.03 |
1288742400000 | 112.08 |
1288828800000 | 114.19 |
1288915200000 | 113.98 |
1289174400000 | 113.49 |
1289260800000 | 113.21 |
1289347200000 | 112.57 |
1289433600000 | 112.12 |
1289520000000 | 111.04 |
1289779200000 | 110.92 |
1289865600000 | 108.89 |
1289952000000 | 109.16 |
1290038400000 | 110.79 |
1290124800000 | 110.93 |
1290384000000 | 110.73 |
1290470400000 | 108.78 |
1290556800000 | 110.03 |
1290643200000 | 110.08 |
1290729600000 | 109.12 |
1290988800000 | 108.04 |
1291075200000 | 107.39 |
1291161600000 | 109.2 |
1291248000000 | 110.75 |
1291334400000 | 111.37 |
1291593600000 | 111.1 |
1291680000000 | 111.58 |
1291766400000 | 111.45 |
1291852800000 | 111.53 |
1291939200000 | 112.12 |
1292198400000 | 112.6 |
1292284800000 | 112.94 |
1292371200000 | 112.36 |
1292457600000 | 112.4 |
1292544000000 | 112.42 |
1292803200000 | 112.48 |
1292889600000 | 113.01 |
1292976000000 | 113.02 |
1293062400000 | 112.94 |
1293148800000 | 113.12 |
1293408000000 | 112.95 |
1293494400000 | 113 |
1293580800000 | 113.22 |
1293667200000 | 113.05 |
1293753600000 | 113.21 |
1294012800000 | 113.77 |
1294099200000 | 113.81 |
1294185600000 | 113.64 |
1294272000000 | 113.37 |
1294358400000 | 113.22 |
1294617600000 | 112.7 |
1294704000000 | 113.46 |
1294790400000 | 114.77 |
1294876800000 | 115.49 |
1294963200000 | 115.9 |
1295222400000 | 115.9 |
1295308800000 | 117.19 |
1295395200000 | 116.44 |
1295481600000 | 115.55 |
1295568000000 | 116.4 |
1295827200000 | 117.09 |
1295913600000 | 116.85 |
1296000000000 | 117.4 |
1296086400000 | 117.66 |
1296172800000 | 115.59 |
1296432000000 | 116.28 |
1296518400000 | 118.13 |
1296604800000 | 118.23 |
1296691200000 | 118.01 |
1296777600000 | 118.3 |
1297036800000 | 118.8 |
1297123200000 | 119.39 |
1297209600000 | 119.19 |
1297296000000 | 118.56 |
1297382400000 | 118.9 |
1297641600000 | 118.9 |
1297728000000 | 118.89 |
1297814400000 | 119.6 |
1297900800000 | 119.94 |
1297987200000 | 120.55 |
1298246400000 | 120.14 |
1298332800000 | 118.39 |
1298419200000 | 117.34 |
1298505600000 | 117.47 |
1298592000000 | 118.6 |
1298851200000 | 119.48 |
1298937600000 | 118.5 |
1299024000000 | 118.66 |
1299110400000 | 120.26 |
1299196800000 | 120.06 |
1299456000000 | 119.31 |
1299542400000 | 119.57 |
1299628800000 | 119.64 |
1299715200000 | 117.78 |
1299801600000 | 117.65 |
1300060800000 | 117.21 |
1300147200000 | 115.2 |
1300233600000 | 113.3 |
1300320000000 | 114.83 |
1300406400000 | 115.66 |
1300665600000 | 117.48 |
1300752000000 | 117.4 |
1300838400000 | 117.49 |
1300924800000 | 118.81 |
1301011200000 | 118.76 |
1301270400000 | 118.5 |
1301356800000 | 118.92 |
1301443200000 | 119.79 |
1301529600000 | 119.71 |
1301616000000 | 120.72 |
1301875200000 | 121.31 |
1301961600000 | 121.17 |
1302048000000 | 122.13 |
1302134400000 | 121.56 |
1302220800000 | 121.9 |
1302480000000 | 121.98 |
1302566400000 | 120.91 |
1302652800000 | 121.55 |
1302739200000 | 121.27 |
1302825600000 | 121.41 |
1303084800000 | 119.4 |
1303171200000 | 120.36 |
1303257600000 | 122.89 |
1303344000000 | 123.66 |
1303430400000 | 123.51 |
1303689600000 | 123.36 |
1303776000000 | 124.37 |
1303862400000 | 124.98 |
1303948800000 | 126.07 |
1304035200000 | 126.16 |
1304294400000 | 126.7 |
1304380800000 | 125.9 |
1304467200000 | 125.17 |
1304553600000 | 123.88 |
1304640000000 | 124.46 |
1304899200000 | 123.88 |
1304985600000 | 125.06 |
1305072000000 | 124.75 |
1305158400000 | 124.6 |
1305244800000 | 124.07 |
1305504000000 | 123.75 |
1305590400000 | 123.01 |
1305676800000 | 123.89 |
1305763200000 | 124.47 |
1305849600000 | 123.59 |
1306108800000 | 121.56 |
1306195200000 | 121.77 |
1306281600000 | 122.11 |
1306368000000 | 122.51 |
1306454400000 | 123.5 |
1306713600000 | 123.55 |
1306800000000 | 124.91 |
1306886400000 | 123.19 |
1306972800000 | 122.54 |
1307059200000 | 121.87 |
1307318400000 | 121.33 |
1307404800000 | 121.64 |
1307491200000 | 120.41 |
1307577600000 | 121.08 |
1307664000000 | 119.02 |
1307923200000 | 119.3 |
1308009600000 | 120.86 |
1308096000000 | 118.75 |
1308182400000 | 117.79 |
1308268800000 | 118.37 |
1308528000000 | 118.54 |
1308614400000 | 120.53 |
1308700800000 | 119.83 |
1308787200000 | 118.29 |
1308873600000 | 117.62 |
1309132800000 | 118.57 |
1309219200000 | 119.94 |
1309305600000 | 121.4 |
1309392000000 | 123 |
1309478400000 | 124.34 |
1309737600000 | 124.75 |
1309824000000 | 124.65 |
1309910400000 | 124.15 |
1309996800000 | 125.37 |
1310083200000 | 124.22 |
1310342400000 | 121.68 |
1310428800000 | 121.01 |
1310515200000 | 122.24 |
1310601600000 | 121.29 |
1310688000000 | 121.53 |
1310947200000 | 119.91 |
1311033600000 | 121.85 |
1311120000000 | 122.03 |
1311206400000 | 123.89 |
1311292800000 | 124.32 |
1311552000000 | 123.85 |
1311638400000 | 123.86 |
1311724800000 | 121.44 |
1311811200000 | 121 |
1311897600000 | 120.46 |
1312156800000 | 118.88 |
1312243200000 | 116.51 |
1312329600000 | 116.61 |
1312416000000 | 111.96 |
1312502400000 | 111.12 |
1312761600000 | 105.72 |
1312848000000 | 108.59 |
1312934400000 | 104.89 |
1313020800000 | 108.94 |
1313107200000 | 110.68 |
1313366400000 | 112.37 |
1313452800000 | 111.64 |
1313539200000 | 111.66 |
1313625600000 | 106.33 |
1313712000000 | 105.31 |
1313971200000 | 105.99 |
1314057600000 | 108.43 |
1314144000000 | 109.58 |
1314230400000 | 107.65 |
1314316800000 | 108.46 |
1314576000000 | 111.21 |
1314662400000 | 111.52 |
1314748800000 | 113.13 |
1314835200000 | 112.29 |
1314921600000 | 109.79 |
1315180800000 | 107.78 |
1315267200000 | 107.09 |
1315353600000 | 110.15 |
1315440000000 | 109.94 |
1315526400000 | 106.5 |
1315785600000 | 105.66 |
1315872000000 | 106.64 |
1315958400000 | 108.05 |
1316044800000 | 110.43 |
1316131200000 | 110.73 |
1316390400000 | 108.85 |
1316476800000 | 110.12 |
1316563200000 | 107.78 |
1316649600000 | 103.34 |
1316736000000 | 104.08 |
1316995200000 | 105.7 |
1317081600000 | 108.9 |
1317168000000 | 107.31 |
1317254400000 | 107.88 |
1317340800000 | 105.38 |
1317600000000 | 102.85 |
1317686400000 | 102.75 |
1317772800000 | 104.9 |
1317859200000 | 107.41 |
1317945600000 | 108.16 |
1318204800000 | 111.05 |
1318291200000 | 110.79 |
1318377600000 | 112.54 |
1318464000000 | 111.77 |
1318550400000 | 113.64 |
1318809600000 | 111.92 |
1318896000000 | 112.37 |
1318982400000 | 112.57 |
1319068800000 | 111.56 |
1319155200000 | 114.56 |
1319414400000 | 115.83 |
1319500800000 | 114.44 |
1319587200000 | 114.6 |
1319673600000 | 119.19 |
1319760000000 | 119.34 |
1320019200000 | 116.48 |
1320105600000 | 112.42 |
1320192000000 | 114.03 |
1320278400000 | 115.85 |
1320364800000 | 115.36 |
1320624000000 | 115.43 |
1320710400000 | 116.78 |
1320796800000 | 113.22 |
1320883200000 | 113.53 |
1320969600000 | 116.42 |
1321228800000 | 115.24 |
1321315200000 | 115.13 |
1321401600000 | 114.11 |
1321488000000 | 112.53 |
1321574400000 | 111.96 |
1321833600000 | 109.18 |
1321920000000 | 109.11 |
1322006400000 | 106.84 |
1322092800000 | 106.58 |
1322179200000 | 106.45 |
1322438400000 | 109.99 |
1322524800000 | 110.44 |
1322611200000 | 114.92 |
1322697600000 | 114.82 |
1322784000000 | 114.83 |
1323043200000 | 115.83 |
1323129600000 | 115.27 |
1323216000000 | 115.7 |
1323302400000 | 113.63 |
1323388800000 | 115.09 |
1323648000000 | 113.14 |
1323734400000 | 112.23 |
1323820800000 | 110.22 |
1323907200000 | 110.93 |
1323993600000 | 110.95 |
1324252800000 | 110.29 |
1324339200000 | 113.05 |
1324425600000 | 112.12 |
1324512000000 | 112.93 |
1324598400000 | 113.88 |
1324857600000 | 113.88 |
1324944000000 | 114.05 |
1325030400000 | 112.82 |
1325116800000 | 113.69 |
1325203200000 | 114.02 |
1325462400000 | 114.38 |
1325548800000 | 116.18 |
1325635200000 | 115.65 |
1325721600000 | 115.14 |
1325808000000 | 114.81 |
1326067200000 | 115.17 |
1326153600000 | 116.5 |
1326240000000 | 116 |
1326326400000 | 116.51 |
1326412800000 | 115.62 |
1326672000000 | 115.95 |
1326758400000 | 116.99 |
1326844800000 | 118.06 |
1326931200000 | 119 |
1327017600000 | 119.06 |
1327276800000 | 119.48 |
1327363200000 | 119.38 |
1327449600000 | 119.69 |
1327536000000 | 120.6 |
1327622400000 | 119.99 |
1327881600000 | 119.31 |
1327968000000 | 119.69 |
1328054400000 | 121.72 |
1328140800000 | 121.87 |
1328227200000 | 123.41 |
1328486400000 | 122.9 |
1328572800000 | 123.58 |
1328659200000 | 123.57 |
1328745600000 | 124 |
1328832000000 | 122.84 |
1329091200000 | 123.68 |
1329177600000 | 123.41 |
1329264000000 | 123.39 |
1329350400000 | 123.84 |
1329436800000 | 124.62 |
1329696000000 | 125.46 |
1329782400000 | 124.92 |
1329868800000 | 124.49 |
1329955200000 | 125.05 |
1330041600000 | 125.95 |
1330300800000 | 125.82 |
1330387200000 | 126.3 |
1330473600000 | 125.95 |
1330560000000 | 126.62 |
1330646400000 | 125.93 |
1330905600000 | 125.77 |
1330992000000 | 122.9 |
1331078400000 | 123.74 |
1331164800000 | 125.98 |
1331251200000 | 126.09 |
1331510400000 | 126.05 |
1331596800000 | 127.92 |
1331683200000 | 127.68 |
1331769600000 | 128.4 |
1331856000000 | 129.05 |
1332115200000 | 129.32 |
1332201600000 | 128.4 |
1332288000000 | 128.32 |
1332374400000 | 127.5 |
1332460800000 | 127.93 |
1332720000000 | 129.92 |
1332806400000 | 129.53 |
1332892800000 | 128.63 |
1332979200000 | 128.08 |
1333065600000 | 129 |
1333324800000 | 130.36 |
1333411200000 | 129.79 |
1333497600000 | 127.22 |
1333584000000 | 127.32 |
1333670400000 | 127.32 |
1333929600000 | 126.48 |
1334016000000 | 124.17 |
1334102400000 | 125.38 |
1334188800000 | 127.28 |
1334275200000 | 125.73 |
1334534400000 | 126.04 |
1334620800000 | 128.11 |
1334707200000 | 127.72 |
1334793600000 | 127.32 |
1334880000000 | 128.04 |
1335139200000 | 125.86 |
1335225600000 | 126.6 |
1335312000000 | 127.83 |
1335398400000 | 128.43 |
1335484800000 | 128.93 |
1335744000000 | 128.42 |
1335830400000 | 128.97 |
1335916800000 | 128.73 |
1336003200000 | 128.35 |
1336089600000 | 126.11 |
1336348800000 | 125.83 |
1336435200000 | 124.44 |
1336521600000 | 123.64 |
1336608000000 | 123.83 |
1336694400000 | 124.15 |
1336953600000 | 122.41 |
1337040000000 | 122 |
1337126400000 | 121.26 |
1337212800000 | 119.46 |
1337299200000 | 118.14 |
1337558400000 | 119.62 |
1337644800000 | 120.54 |
1337731200000 | 118.99 |
1337817600000 | 119.5 |
1337904000000 | 119.22 |
1338163200000 | 119.38 |
1338249600000 | 120.51 |
1338336000000 | 118.28 |
1338422400000 | 117.76 |
1338508800000 | 114.93 |
1338768000000 | 115.11 |
1338854400000 | 115.56 |
1338940800000 | 118.19 |
1339027200000 | 119.11 |
1339113600000 | 119.01 |
1339372800000 | 118.52 |
1339459200000 | 119.32 |
1339545600000 | 119.08 |
1339632000000 | 119.39 |
1339718400000 | 120.54 |
1339977600000 | 120.86 |
1340064000000 | 122.89 |
1340150400000 | 123.02 |
1340236800000 | 120.67 |
1340323200000 | 120.5 |
1340582400000 | 118.51 |
1340668800000 | 118.82 |
1340755200000 | 119.88 |
1340841600000 | 119.14 |
1340928000000 | 123.13 |
1341187200000 | 123.49 |
1341273600000 | 124.66 |
1341360000000 | 124.47 |
1341446400000 | 123.91 |
1341532800000 | 122.33 |
1341792000000 | 121.98 |
1341878400000 | 121.59 |
1341964800000 | 121.44 |
1342051200000 | 120.41 |
1342137600000 | 122.45 |
1342396800000 | 122.32 |
1342483200000 | 122.75 |
1342569600000 | 124.35 |
1342656000000 | 125.21 |
1342742400000 | 123.37 |
1343001600000 | 121.3 |
1343088000000 | 120.34 |
1343174400000 | 120.54 |
1343260800000 | 123.65 |
1343347200000 | 125.99 |
1343606400000 | 125.98 |
1343692800000 | 124.98 |
1343779200000 | 125.02 |
1343865600000 | 123.58 |
1343952000000 | 126.45 |
1344211200000 | 126.88 |
1344297600000 | 127.57 |
1344384000000 | 127.41 |
1344470400000 | 127.34 |
1344556800000 | 127.5 |
1344816000000 | 127.24 |
1344902400000 | 127.44 |
1344988800000 | 127.61 |
1345075200000 | 128.39 |
1345161600000 | 128.59 |
1345420800000 | 128.49 |
1345507200000 | 128.83 |
1345593600000 | 128 |
1345680000000 | 127.72 |
1345766400000 | 128.17 |
1346025600000 | 128.29 |
1346112000000 | 128.09 |
1346198400000 | 128.14 |
1346284800000 | 127.11 |
1346371200000 | 127.93 |
1346630400000 | 128.25 |
1346716800000 | 127.5 |
1346803200000 | 127.54 |
1346889600000 | 130.13 |
1346976000000 | 130.61 |
1347235200000 | 130.08 |
1347321600000 | 130.54 |
1347408000000 | 130.63 |
1347494400000 | 131.66 |
1347580800000 | 133.25 |
1347840000000 | 132.9 |
1347926400000 | 132.44 |
1348012800000 | 132.63 |
1348099200000 | 132.21 |
1348185600000 | 132.46 |
1348444800000 | 131.98 |
1348531200000 | 131.81 |
1348617600000 | 130.11 |
1348704000000 | 130.96 |
1348790400000 | 130.31 |
1349049600000 | 131.44 |
1349136000000 | 131.46 |
1349222400000 | 131.45 |
1349308800000 | 132.43 |
1349395200000 | 133.14 |
1349654400000 | 132.27 |
1349740800000 | 130.78 |
1349827200000 | 129.89 |
1349913600000 | 130.52 |
1350000000000 | 130.19 |
1350259200000 | 131.06 |
1350345600000 | 132.76 |
1350432000000 | 132.99 |
1350518400000 | 132.7 |
1350604800000 | 130.88 |
1350864000000 | 130.71 |
1350950400000 | 128.79 |
1351036800000 | 128.85 |
1351123200000 | 129.28 |
1351209600000 | 129.07 |
1351468800000 | 128.81 |
1351555200000 | 129.43 |
1351641600000 | 128.98 |
1351728000000 | 130.52 |
1351814400000 | 130.05 |
1352073600000 | 129.72 |
1352160000000 | 130.54 |
1352246400000 | 128.35 |
1352332800000 | 127.23 |
1352419200000 | 127.44 |
1352678400000 | 127.46 |
1352764800000 | 127.39 |
1352851200000 | 125.89 |
1352937600000 | 125.44 |
1353024000000 | 125.22 |
1353283200000 | 127.8 |
1353369600000 | 127.98 |
1353456000000 | 128.5 |
1353542400000 | 129.18 |
1353628800000 | 130.74 |
1353888000000 | 130.42 |
1353974400000 | 130.17 |
1354060800000 | 130.81 |
1354147200000 | 131.8 |
1354233600000 | 131.56 |
1354492800000 | 131.76 |
1354579200000 | 131.83 |
1354665600000 | 132.04 |
1354752000000 | 132.24 |
1354838400000 | 132.36 |
1355097600000 | 132.62 |
1355184000000 | 133.64 |
1355270400000 | 133.63 |
1355356800000 | 133.12 |
1355443200000 | 132.94 |
1355702400000 | 133.69 |
1355788800000 | 135.04 |
1355875200000 | 135.16 |
1355961600000 | 135.06 |
1356048000000 | 134.12 |
1356307200000 | 134.01 |
1356393600000 | 134.02 |
1356480000000 | 133.02 |
1356566400000 | 133.47 |
1356652800000 | 132.42 |
1356912000000 | 133.59 |
1357084800000 | 136.68 |
1357171200000 | 136.3 |
1357257600000 | 136.47 |
1357516800000 | 136.2 |
1357603200000 | 135.67 |
1357689600000 | 136.21 |
1357776000000 | 137.13 |
1357862400000 | 137.75 |
1358121600000 | 137.77 |
1358208000000 | 137.85 |
1358294400000 | 137.62 |
1358380800000 | 138.7 |
1358467200000 | 138.44 |
1358726400000 | 138.64 |
1358812800000 | 138.94 |
1358899200000 | 139.11 |
1358985600000 | 140.03 |
1359072000000 | 141.21 |
1359331200000 | 140.77 |
1359417600000 | 141.4 |
1359504000000 | 141.2 |
1359590400000 | 140.81 |
1359676800000 | 142.4 |
1359936000000 | 140.45 |
1360022400000 | 141.42 |
1360108800000 | 141.28 |
1360195200000 | 140.4 |
1360281600000 | 141.45 |
1360540800000 | 140.58 |
1360627200000 | 141.24 |
1360713600000 | 141.46 |
1360800000000 | 141.18 |
1360886400000 | 141.32 |
1361145600000 | 141.22 |
1361232000000 | 142.42 |
1361318400000 | 141.74 |
1361404800000 | 139.88 |
1361491200000 | 141 |
1361750400000 | 140.03 |
1361836800000 | 139.19 |
1361923200000 | 140.8 |
1362009600000 | 141.23 |
1362096000000 | 141.15 |
1362355200000 | 141.67 |
1362441600000 | 143.57 |
1362528000000 | 143.56 |
1362614400000 | 143.86 |
1362700800000 | 143.76 |
1362960000000 | 144.15 |
1363046400000 | 144.28 |
1363132800000 | 144.13 |
1363219200000 | 145.1 |
1363305600000 | 145.11 |
1363564800000 | 143.88 |
1363651200000 | 143.32 |
1363737600000 | 144.35 |
1363824000000 | 142.97 |
1363910400000 | 144 |
1364169600000 | 143.18 |
1364256000000 | 144.21 |
1364342400000 | 143.81 |
1364428800000 | 145.14 |
1364515200000 | 145.14 |
1364774400000 | 144.83 |
1364860800000 | 146.15 |
1364947200000 | 145.1 |
1365033600000 | 144.5 |
1365120000000 | 143.57 |
1365379200000 | 144.24 |
1365465600000 | 144.54 |
1365552000000 | 146.68 |
1365638400000 | 147.63 |
1365724800000 | 146.97 |
1365984000000 | 144.52 |
1366070400000 | 145.53 |
1366156800000 | 143.48 |
1366243200000 | 142.97 |
1366329600000 | 143.69 |
1366588800000 | 143.75 |
1366675200000 | 145.65 |
1366761600000 | 145.86 |
1366848000000 | 146.55 |
1366934400000 | 146.26 |
1367193600000 | 147.56 |
1367280000000 | 148.23 |
1367366400000 | 147.4 |
1367452800000 | 147.86 |
1367539200000 | 149.54 |
1367798400000 | 149.12 |
1367884800000 | 149.49 |
1367971200000 | 150.84 |
1368057600000 | 150.51 |
1368144000000 | 150.74 |
1368403200000 | 150.73 |
1368489600000 | 151.92 |
1368576000000 | 152.24 |
1368662400000 | 151.83 |
1368748800000 | 152.24 |
1369008000000 | 152.38 |
1369094400000 | 153.07 |
1369180800000 | 152.48 |
1369267200000 | 151.23 |
1369353600000 | 151.08 |
1369612800000 | 151.24 |
1369699200000 | 152.33 |
1369785600000 | 150.97 |
1369872000000 | 151.98 |
1369958400000 | 149.77 |
1370217600000 | 150.25 |
1370304000000 | 150.14 |
1370390400000 | 147.94 |
1370476800000 | 148.41 |
1370563200000 | 150.19 |
1370822400000 | 150.42 |
1370908800000 | 149.28 |
1370995200000 | 148.63 |
1371081600000 | 149.85 |
1371168000000 | 149.69 |
1371427200000 | 150.75 |
1371513600000 | 151.51 |
1371600000000 | 150.46 |
1371686400000 | 145.56 |
1371772800000 | 144.78 |
1372032000000 | 142.55 |
1372118400000 | 144.07 |
1372204800000 | 145.52 |
1372291200000 | 146.4 |
1372377600000 | 145.7 |
1372636800000 | 146.75 |
1372723200000 | 146.39 |
1372809600000 | 145.84 |
1372896000000 | 146.92 |
1372982400000 | 146.85 |
1373241600000 | 148.08 |
1373328000000 | 148.69 |
1373414400000 | 149.43 |
1373500800000 | 151.82 |
1373587200000 | 151.87 |
1373846400000 | 152.1 |
1373932800000 | 151.94 |
1374019200000 | 152.37 |
1374105600000 | 152.75 |
1374192000000 | 153.41 |
1374451200000 | 153.66 |
1374537600000 | 153.41 |
1374624000000 | 153.69 |
1374710400000 | 153.81 |
1374796800000 | 153.98 |
1375056000000 | 153.81 |
1375142400000 | 153.96 |
1375228800000 | 153.89 |
1375315200000 | 155.55 |
1375401600000 | 156 |
1375660800000 | 155.94 |
1375747200000 | 155.72 |
1375833600000 | 155.07 |
1375920000000 | 156.02 |
1376006400000 | 156.02 |
1376265600000 | 155.79 |
1376352000000 | 156.2 |
1376438400000 | 156.05 |
1376524800000 | 154.04 |
1376611200000 | 154.27 |
1376870400000 | 154.01 |
1376956800000 | 154.18 |
1377043200000 | 153.18 |
1377129600000 | 154.23 |
1377216000000 | 154.76 |
1377475200000 | 154.66 |
1377561600000 | 152.44 |
1377648000000 | 151.98 |
1377734400000 | 152.1 |
1377820800000 | 151.08 |
1378080000000 | 152.21 |
1378166400000 | 152.59 |
1378252800000 | 153.74 |
1378339200000 | 153.85 |
1378425600000 | 154.21 |
1378684800000 | 155.4 |
1378771200000 | 156.95 |
1378857600000 | 157.71 |
1378944000000 | 157.56 |
1379030400000 | 157.76 |
1379289600000 | 159.57 |
1379376000000 | 159.73 |
1379462400000 | 160.85 |
1379548800000 | 162.13 |
1379635200000 | 161.27 |
1379894400000 | 160.62 |
1379980800000 | 160.52 |
1380067200000 | 159.98 |
1380153600000 | 160.18 |
1380240000000 | 160.03 |
1380499200000 | 159.12 |
1380585600000 | 160.07 |
1380672000000 | 159.64 |
1380758400000 | 158.75 |
1380844800000 | 159.01 |
1381104000000 | 157.87 |
1381190400000 | 156.34 |
1381276800000 | 155.49 |
1381363200000 | 158.4 |
1381449600000 | 159.56 |
1381708800000 | 159.95 |
1381795200000 | 159.26 |
1381881600000 | 160.3 |
1381968000000 | 161.34 |
1382054400000 | 162.47 |
1382313600000 | 163.04 |
1382400000000 | 164.16 |
1382486400000 | 163.6 |
1382572800000 | 164.02 |
1382659200000 | 164.39 |
1382918400000 | 164.69 |
1383004800000 | 165.23 |
1383091200000 | 164.79 |
1383177600000 | 164 |
1383264000000 | 163.58 |
1383523200000 | 164.14 |
1383609600000 | 163.72 |
1383696000000 | 164.76 |
1383782400000 | 163.13 |
1383868800000 | 163.89 |
1384128000000 | 164.47 |
1384214400000 | 164.3 |
1384300800000 | 164.61 |
1384387200000 | 165.75 |
1384473600000 | 166.68 |
1384732800000 | 167.09 |
1384819200000 | 166.6 |
1384905600000 | 166.07 |
1384992000000 | 166.4 |
1385078400000 | 167.25 |
1385337600000 | 167.46 |
1385424000000 | 167.38 |
1385510400000 | 168.1 |
1385596800000 | 168.37 |
1385683200000 | 168.47 |
1385942400000 | 167.77 |
1386028800000 | 166.57 |
1386115200000 | 165.58 |
1386201600000 | 165.34 |
1386288000000 | 167.05 |
1386547200000 | 167.24 |
1386633600000 | 166.67 |
1386720000000 | 165.19 |
1386806400000 | 163.74 |
1386892800000 | 163.86 |
1387152000000 | 165.34 |
1387238400000 | 164.53 |
1387324800000 | 166.96 |
1387411200000 | 167.84 |
1387497600000 | 168.77 |
1387756800000 | 169.93 |
1387843200000 | 170.21 |
1387929600000 | 170.21 |
1388016000000 | 170.95 |
1388102400000 | 171.99 |
1388361600000 | 172.38 |
1388448000000 | 172.8 |
1388620800000 | 170.86 |
1388707200000 | 171.06 |
1388966400000 | 170.3 |
1389052800000 | 170.9 |
1389139200000 | 170.75 |
1389225600000 | 170.4 |
1389312000000 | 171.47 |
1389571200000 | 170.32 |
1389657600000 | 171.48 |
1389744000000 | 171.99 |
1389830400000 | 171.65 |
1389916800000 | 171.42 |
1390176000000 | 171.58 |
1390262400000 | 171.76 |
1390348800000 | 171.95 |
1390435200000 | 170.86 |
1390521600000 | 167.43 |
1390780800000 | 166.02 |
1390867200000 | 166.76 |
1390953600000 | 165.47 |
1391040000000 | 166.23 |
1391126400000 | 165.19 |
1391385600000 | 162.45 |
1391472000000 | 162.6 |
1391558400000 | 162.72 |
1391644800000 | 165.29 |
1391731200000 | 167.03 |
1391990400000 | 167.48 |
1392076800000 | 169.44 |
1392163200000 | 169.62 |
1392249600000 | 170.58 |
1392336000000 | 171.57 |
1392595200000 | 171.88 |
1392681600000 | 172.14 |
1392768000000 | 171.7 |
1392854400000 | 172.31 |
1392940800000 | 172.72 |
1393200000000 | 173.91 |
1393286400000 | 174.13 |
1393372800000 | 173.78 |
1393459200000 | 174.15 |
1393545600000 | 175.25 |
1393804800000 | 172.85 |
1393891200000 | 175.5 |
1393977600000 | 175.36 |
1394064000000 | 176.08 |
1394150400000 | 175.43 |
1394409600000 | 175.06 |
1394496000000 | 174.55 |
1394582400000 | 174.1 |
1394668800000 | 172.35 |
1394755200000 | 171.53 |
1395014400000 | 173.46 |
1395100800000 | 174.56 |
1395187200000 | 173.99 |
1395273600000 | 173.77 |
1395360000000 | 173.19 |
1395619200000 | 172.16 |
1395705600000 | 173.4 |
1395792000000 | 173.52 |
1395878400000 | 173.24 |
1395964800000 | 174.12 |
1396224000000 | 175.33 |
1396310400000 | 176.29 |
1396396800000 | 176.56 |
1396483200000 | 176.15 |
1396569600000 | 174.94 |
1396828800000 | 173.42 |
1396915200000 | 174.07 |
1397001600000 | 175.8 |
1397088000000 | 173.57 |
1397174400000 | 171.73 |
1397433600000 | 172.75 |
1397520000000 | 172.92 |
1397606400000 | 174.44 |
1397692800000 | 174.81 |
1397779200000 | 174.81 |
1398038400000 | 175.11 |
1398124800000 | 176.39 |
1398211200000 | 175.72 |
1398297600000 | 175.9 |
1398384000000 | 174.63 |
1398643200000 | 175.4 |
1398729600000 | 176.13 |
1398816000000 | 176.98 |
1398902400000 | 177.18 |
1398988800000 | 176.84 |
1399248000000 | 176.97 |
1399334400000 | 176.21 |
1399420800000 | 176.54 |
1399507200000 | 176.82 |
1399593600000 | 176.75 |
1399852800000 | 178.35 |
1399939200000 | 178.51 |
1400025600000 | 178.1 |
1400112000000 | 177.03 |
1400198400000 | 177.66 |
1400457600000 | 177.78 |
1400544000000 | 176.74 |
1400630400000 | 177.87 |
1400716800000 | 178.2 |
1400803200000 | 178.64 |
1401062400000 | 178.98 |
1401148800000 | 179.57 |
1401235200000 | 179.14 |
1401321600000 | 180.05 |
1401408000000 | 180.54 |
1401667200000 | 180.78 |
1401753600000 | 180.48 |
1401840000000 | 180.58 |
1401926400000 | 181.11 |
1402012800000 | 181.97 |
1402272000000 | 182.12 |
1402358400000 | 181.97 |
1402444800000 | 181.45 |
1402531200000 | 180.82 |
1402617600000 | 180.95 |
1402876800000 | 181.15 |
1402963200000 | 181.47 |
1403049600000 | 182.36 |
1403136000000 | 183.17 |
1403222400000 | 183.02 |
1403481600000 | 182.6 |
1403568000000 | 181.77 |
1403654400000 | 181.71 |
1403740800000 | 181.51 |
1403827200000 | 182.23 |
1404086400000 | 182.41 |
1404172800000 | 183.53 |
1404259200000 | 183.86 |
1404345600000 | 184.98 |
1404432000000 | 184.92 |
1404691200000 | 184.02 |
1404777600000 | 182.78 |
1404864000000 | 183.34 |
1404950400000 | 182.04 |
1405036800000 | 182.31 |
1405296000000 | 183.53 |
1405382400000 | 182.65 |
1405468800000 | 184.03 |
1405555200000 | 182.49 |
1405641600000 | 183.49 |
1405900800000 | 182.95 |
1405987200000 | 184.11 |
1406073600000 | 184.45 |
1406160000000 | 184.4 |
1406246400000 | 183.24 |
1406505600000 | 183.23 |
1406592000000 | 182.65 |
1406678400000 | 182.33 |
1406764800000 | 179.52 |
1406851200000 | 178.6 |
1407110400000 | 179.04 |
1407196800000 | 178.33 |
1407283200000 | 177.86 |
1407369600000 | 176.56 |
1407456000000 | 177.38 |
1407715200000 | 178.69 |
1407801600000 | 178.28 |
1407888000000 | 179.35 |
1407974400000 | 180.05 |
1408060800000 | 179.86 |
1408320000000 | 181.42 |
1408406400000 | 182.4 |
1408492800000 | 182.69 |
1408579200000 | 183.35 |
1408665600000 | 182.82 |
1408924800000 | 183.7 |
1409011200000 | 184.27 |
1409097600000 | 184.4 |
1409184000000 | 183.91 |
1409270400000 | 184.24 |
1409529600000 | 184.26 |
1409616000000 | 184.13 |
1409702400000 | 184.81 |
1409788800000 | 184.57 |
1409875200000 | 184.44 |
1410134400000 | 183.92 |
1410220800000 | 182.99 |
1410307200000 | 183.22 |
1410393600000 | 183.28 |
1410480000000 | 182.67 |
1410739200000 | 182.67 |
1410825600000 | 183.26 |
1410912000000 | 183.5 |
1410998400000 | 184.65 |
1411084800000 | 183.93 |
1411344000000 | 182.72 |
1411430400000 | 181.42 |
1411516800000 | 182.72 |
1411603200000 | 180.04 |
1411689600000 | 180.62 |
1411948800000 | 180.17 |
1412035200000 | 179.93 |
1412121600000 | 177.84 |
1412208000000 | 176.93 |
1412294400000 | 178.06 |
1412553600000 | 178.16 |
1412640000000 | 176.05 |
1412726400000 | 177.63 |
1412812800000 | 175.9 |
1412899200000 | 172.86 |
1413158400000 | 171.23 |
1413244800000 | 171.47 |
1413331200000 | 169.5 |
1413417600000 | 169.65 |
1413504000000 | 172.55 |
1413763200000 | 173.04 |
1413849600000 | 175.91 |
1413936000000 | 175.08 |
1414022400000 | 176.63 |
1414108800000 | 177.4 |
1414368000000 | 177.52 |
1414454400000 | 179.5 |
1414540800000 | 179.88 |
1414627200000 | 180.46 |
1414713600000 | 182.26 |
1414972800000 | 181.37 |
1415059200000 | 181.08 |
1415145600000 | 182.21 |
1415232000000 | 182.55 |
1415318400000 | 182.08 |
1415577600000 | 183.34 |
1415664000000 | 183.74 |
1415750400000 | 183.67 |
1415836800000 | 184.08 |
1415923200000 | 183.95 |
1416182400000 | 184.22 |
1416268800000 | 185.49 |
1416355200000 | 185.23 |
1416441600000 | 185.5 |
1416528000000 | 186.62 |
1416787200000 | 187.24 |
1416873600000 | 187.47 |
1416960000000 | 188.28 |
1417046400000 | 188.34 |
1417132800000 | 188.73 |
1417392000000 | 187.89 |
1417478400000 | 188.6 |
1417564800000 | 189.05 |
1417651200000 | 188.56 |
1417737600000 | 188.87 |
1417996800000 | 187.66 |
1418083200000 | 187 |
1418169600000 | 184.95 |
1418256000000 | 185.65 |
1418342400000 | 182.7 |
1418601600000 | 180.72 |
1418688000000 | 181.15 |
1418774400000 | 182.61 |
1418860800000 | 187.21 |
1418947200000 | 187.38 |
1419206400000 | 188.61 |
1419292800000 | 188.49 |
1419379200000 | 188.57 |
1419465600000 | 188.57 |
1419552000000 | 188.78 |
1419811200000 | 188.91 |
1419897600000 | 187.64 |
1419984000000 | 186.6 |
1420156800000 | 185.54 |
1420416000000 | 182.07 |
1420502400000 | 180.22 |
1420588800000 | 181.52 |
1420675200000 | 185.11 |
1420761600000 | 183.95 |
1421020800000 | 183.81 |
1421107200000 | 184.35 |
1421193600000 | 182.88 |
1421280000000 | 182.68 |
1421366400000 | 184.22 |
1421625600000 | 185.13 |
1421712000000 | 185.43 |
1421798400000 | 186.23 |
1421884800000 | 187.72 |
1421971200000 | 187.32 |
1422230400000 | 187.84 |
1422316800000 | 186.89 |
1422403200000 | 185.31 |
1422489600000 | 185.85 |
1422576000000 | 183.29 |
1422835200000 | 184.91 |
1422921600000 | 187.14 |
1423008000000 | 187.13 |
1423094400000 | 188.46 |
1423180800000 | 187.27 |
1423440000000 | 186.05 |
1423526400000 | 187.88 |
1423612800000 | 187.56 |
1423699200000 | 189.63 |
1423785600000 | 190.43 |
1424044800000 | 190.19 |
1424131200000 | 190.53 |
1424217600000 | 191.08 |
1424304000000 | 191.69 |
1424390400000 | 192.8 |
1424649600000 | 193.31 |
1424736000000 | 193.95 |
1424822400000 | 194.37 |
1424908800000 | 194.02 |
1424995200000 | 194.05 |
1425254400000 | 194.76 |
1425340800000 | 193.26 |
1425427200000 | 192.68 |
1425513600000 | 193.27 |
1425600000000 | 190.67 |
1425859200000 | 190.94 |
1425945600000 | 187.53 |
1426032000000 | 187.07 |
1426118400000 | 188.74 |
1426204800000 | 187.64 |
1426464000000 | 190.55 |
1426550400000 | 189.7 |
1426636800000 | 191.42 |
1426723200000 | 191.45 |
1426809600000 | 194.32 |
1427068800000 | 194.24 |
1427155200000 | 193.62 |
1427241600000 | 191.05 |
1427328000000 | 189.78 |
1427414400000 | 190.73 |
1427673600000 | 192.12 |
1427760000000 | 190.28 |
1427846400000 | 189.95 |
1427932800000 | 191.01 |
1428019200000 | 191.04 |
1428278400000 | 192.55 |
1428364800000 | 192.75 |
1428451200000 | 193.31 |
1428537600000 | 193.86 |
1428624000000 | 195.42 |
1428883200000 | 194.37 |
1428969600000 | 194.92 |
1429056000000 | 195.19 |
1429142400000 | 195.43 |
1429228800000 | 193.27 |
1429488000000 | 194.8 |
1429574400000 | 195.42 |
1429660800000 | 195.71 |
1429747200000 | 195.51 |
1429833600000 | 195.62 |
1430092800000 | 196.01 |
1430179200000 | 195.82 |
1430265600000 | 194.61 |
1430352000000 | 193.56 |
1430438400000 | 194.85 |
1430697600000 | 195.55 |
1430784000000 | 193.35 |
1430870400000 | 193.55 |
1430956800000 | 193.37 |
1431043200000 | 196.6 |
1431302400000 | 195.88 |
1431388800000 | 195.13 |
1431475200000 | 195.73 |
1431561600000 | 197.79 |
1431648000000 | 198.44 |
1431907200000 | 198.45 |
1431993600000 | 198.12 |
1432080000000 | 198.11 |
1432166400000 | 198.62 |
1432252800000 | 197.43 |
1432512000000 | 197.44 |
1432598400000 | 194.89 |
1432684800000 | 196.65 |
1432771200000 | 196.47 |
1432857600000 | 194.53 |
1433116800000 | 194.38 |
1433203200000 | 194.63 |
1433289600000 | 195.85 |
1433376000000 | 194.26 |
1433462400000 | 192.24 |
1433721600000 | 191.34 |
1433808000000 | 191.2 |
1433894400000 | 194.22 |
1433980800000 | 194.73 |
1434067200000 | 193.42 |
1434326400000 | 191.67 |
1434412800000 | 192.81 |
1434499200000 | 192.82 |
1434585600000 | 195.15 |
1434672000000 | 194.19 |
1434931200000 | 196.67 |
1435017600000 | 196.2 |
1435104000000 | 194.83 |
1435190400000 | 194.55 |
1435276800000 | 194.13 |
1435536000000 | 189.79 |
1435622400000 | 189.28 |
1435708800000 | 191.01 |
1435795200000 | 190.42 |
1435881600000 | 189.97 |
1436140800000 | 188.64 |
1436227200000 | 187.66 |
1436313600000 | 186.19 |
1436400000000 | 187.63 |
1436486400000 | 191.12 |
1436745600000 | 192.65 |
1436832000000 | 193.47 |
1436918400000 | 193.4 |
1437004800000 | 194.53 |
1437091200000 | 193.98 |
1437350400000 | 194.37 |
1437436800000 | 193.28 |
1437523200000 | 192.54 |
1437609600000 | 191.96 |
1437696000000 | 189.41 |
1437955200000 | 188.47 |
1438041600000 | 190.51 |
1438128000000 | 192.09 |
1438214400000 | 192.01 |
1438300800000 | 193.12 |
1438560000000 | 192.9 |
1438646400000 | 192.64 |
1438732800000 | 193.66 |
1438819200000 | 191.77 |
1438905600000 | 191.27 |
1439164800000 | 193.37 |
1439251200000 | 191.16 |
1439337600000 | 189.96 |
1439424000000 | 190.06 |
1439510400000 | 190.41 |
1439769600000 | 191.01 |
1439856000000 | 190.84 |
1439942400000 | 188.92 |
1440028800000 | 185.85 |
1440115200000 | 181.21 |
1440374400000 | 175.23 |
1440460800000 | 175.41 |
1440547200000 | 178.38 |
1440633600000 | 181.51 |
1440720000000 | 181.74 |
1440979200000 | 180.31 |
1441065600000 | 176.04 |
1441152000000 | 178.06 |
1441238400000 | 179.21 |
1441324800000 | 176.13 |
1441584000000 | 176.59 |
1441670400000 | 180.47 |
1441756800000 | 179.65 |
1441843200000 | 179.79 |
1441929600000 | 180 |
1442188800000 | 179.14 |
1442275200000 | 180.67 |
1442361600000 | 183.03 |
1442448000000 | 182.68 |
1442534400000 | 180.36 |
1442793600000 | 180.45 |
1442880000000 | 177 |
1442966400000 | 176.88 |
1443052800000 | 175.96 |
1443139200000 | 177.11 |
1443398400000 | 173.8 |
1443484800000 | 173.61 |
1443571200000 | 177.04 |
1443657600000 | 176.96 |
1443744000000 | 179 |
1444003200000 | 182.52 |
1444089600000 | 182.55 |
1444176000000 | 183.34 |
1444262400000 | 184.96 |
1444348800000 | 185.89 |
1444608000000 | 186.3 |
1444694400000 | 184.79 |
1444780800000 | 183.91 |
1444867200000 | 185.91 |
1444953600000 | 186.7 |
1445212800000 | 186.8 |
1445299200000 | 186.69 |
1445385600000 | 186.18 |
1445472000000 | 188.46 |
1445558400000 | 189.93 |
1445817600000 | 189.62 |
1445904000000 | 189.24 |
1445990400000 | 190.94 |
1446076800000 | 190.01 |
1446163200000 | 189.44 |
1446422400000 | 190.39 |
1446508800000 | 190.23 |
1446595200000 | 189.46 |
1446681600000 | 189.09 |
1446768000000 | 188.13 |
1447027200000 | 186.44 |
1447113600000 | 186.34 |
1447200000000 | 186.63 |
1447286400000 | 184.53 |
1447372800000 | 181.97 |
1447632000000 | 183.56 |
1447718400000 | 184.88 |
1447804800000 | 186.03 |
1447891200000 | 186.78 |
1447977600000 | 187.56 |
1448236800000 | 187.1 |
1448323200000 | 186.17 |
1448409600000 | 187.4 |
1448496000000 | 187.92 |
1448582400000 | 187.71 |
1448841600000 | 187.3 |
1448928000000 | 188.66 |
1449014400000 | 187.81 |
1449100800000 | 185.46 |
1449187200000 | 188.06 |
1449446400000 | 187.82 |
1449532800000 | 186.06 |
1449619200000 | 185.15 |
1449705600000 | 184.96 |
1449792000000 | 182.06 |
1450051200000 | 181.83 |
1450137600000 | 183.87 |
1450224000000 | 185.93 |
1450310400000 | 183.98 |
1450396800000 | 181.58 |
1450656000000 | 182.4 |
1450742400000 | 183.7 |
1450828800000 | 185.87 |
1450915200000 | 186.21 |
1451001600000 | 186.22 |
1451260800000 | 185.87 |
1451347200000 | 187.88 |
1451433600000 | 186.9 |
1451520000000 | 184.98 |
1451865600000 | 180.95 |
1451952000000 | 180.88 |
1452038400000 | 178.8 |
1452124800000 | 175.44 |
1452211200000 | 173.56 |
1452470400000 | 173.36 |
1452556800000 | 175.3 |
1452643200000 | 172.79 |
1452729600000 | 173.38 |
1452816000000 | 170.26 |
1453075200000 | 169.78 |
1453161600000 | 171.1 |
1453248000000 | 168.73 |
1453334400000 | 169.81 |
1453420800000 | 172.96 |
1453680000000 | 171.47 |
1453766400000 | 172.95 |
1453852800000 | 172.42 |
1453939200000 | 171.45 |
1454025600000 | 175.17 |
1454284800000 | 175.89 |
1454371200000 | 172.46 |
1454457600000 | 173.08 |
1454544000000 | 174.06 |
1454630400000 | 170.86 |
1454889600000 | 166.92 |
1454976000000 | 167.33 |
1455062400000 | 168.16 |
1455148800000 | 165.67 |
1455235200000 | 168.51 |
1455494400000 | 170.19 |
1455580800000 | 171.93 |
1455667200000 | 175.45 |
1455753600000 | 175.3 |
1455840000000 | 175.14 |
1456099200000 | 177.26 |
1456185600000 | 175.47 |
1456272000000 | 174.5 |
1456358400000 | 177.15 |
1456444800000 | 177.27 |
1456704000000 | 176.2 |
1456790400000 | 179.71 |
1456876800000 | 179.79 |
1456963200000 | 180.35 |
1457049600000 | 181.35 |
1457308800000 | 181.37 |
1457395200000 | 180.42 |
1457481600000 | 180.91 |
1457568000000 | 180.61 |
1457654400000 | 184 |
1457913600000 | 184.2 |
1458000000000 | 183.06 |
1458086400000 | 183.53 |
1458172800000 | 185.57 |
1458259200000 | 186.52 |
1458518400000 | 186.31 |
1458604800000 | 185.96 |
1458691200000 | 185.18 |
1458777600000 | 184.21 |
1458864000000 | 184.21 |
1459123200000 | 184.62 |
1459209600000 | 185.88 |
1459296000000 | 188.51 |
1459382400000 | 187.89 |
1459468800000 | 187.61 |
1459728000000 | 187.92 |
1459814400000 | 185.51 |
1459900800000 | 187.19 |
1459987200000 | 185.32 |
1460073600000 | 186.12 |
1460332800000 | 186.17 |
1460419200000 | 187.21 |
1460505600000 | 189.47 |
1460592000000 | 189.35 |
1460678400000 | 189.23 |
1460937600000 | 190.45 |
1461024000000 | 192.14 |
1461110400000 | 192.38 |
1461196800000 | 191.5 |
1461283200000 | 191.18 |
1461542400000 | 190.85 |
1461628800000 | 191.23 |
1461715200000 | 191.53 |
1461801600000 | 191.13 |
1461888000000 | 189.61 |
1462147200000 | 190.99 |
1462233600000 | 189.15 |
1462320000000 | 187.66 |
1462406400000 | 187.33 |
1462492800000 | 187.57 |
1462752000000 | 188.51 |
1462838400000 | 190.32 |
1462924800000 | 188.76 |
1463011200000 | 188.12 |
1463097600000 | 187.07 |
1463356800000 | 188.56 |
1463443200000 | 187.31 |
1463529600000 | 187.56 |
1463616000000 | 185.94 |
1463702400000 | 187.61 |
1463961600000 | 187.03 |
1464048000000 | 190.07 |
1464134400000 | 191.24 |
1464220800000 | 191.7 |
1464307200000 | 192.06 |
1464566400000 | 192.23 |
1464652800000 | 191.76 |
1464739200000 | 191.67 |
1464825600000 | 192.2 |
1464912000000 | 192.62 |
1465171200000 | 193.44 |
1465257600000 | 193.84 |
1465344000000 | 194.29 |
1465430400000 | 193.01 |
1465516800000 | 190.1 |
1465776000000 | 187.89 |
1465862400000 | 186.01 |
1465948800000 | 186.43 |
1466035200000 | 185.85 |
1466121600000 | 186.79 |
1466380800000 | 190.7 |
1466467200000 | 190.81 |
1466553600000 | 191.04 |
1466640000000 | 194.09 |
1466726400000 | 183.45 |
1466985600000 | 177.76 |
1467072000000 | 181.54 |
1467158400000 | 185.97 |
1467244800000 | 187.99 |
1467331200000 | 188.98 |
1467590400000 | 188.53 |
1467676800000 | 186.59 |
1467763200000 | 186.08 |
1467849600000 | 186.82 |
1467936000000 | 189.58 |
1468195200000 | 191.14 |
1468281600000 | 192.83 |
1468368000000 | 193.22 |
1468454400000 | 194.32 |
1468540800000 | 193.88 |
1468800000000 | 194.46 |
1468886400000 | 193.69 |
1468972800000 | 195.46 |
1469059200000 | 195.28 |
1469145600000 | 196.02 |
1469404800000 | 196.21 |
1469491200000 | 196.8 |
1469577600000 | 196.96 |
1469664000000 | 197.64 |
1469750400000 | 198.74 |
1470009600000 | 198.52 |
1470096000000 | 197.24 |
1470182400000 | 197.13 |
1470268800000 | 197.49 |
1470355200000 | 198.56 |
1470614400000 | 198.3 |
1470700800000 | 199.21 |
1470787200000 | 199.28 |
1470873600000 | 200.79 |
1470960000000 | 200.61 |
1471219200000 | 201.36 |
1471305600000 | 200.42 |
1471392000000 | 199.87 |
1471478400000 | 200.77 |
1471564800000 | 200.74 |
1471824000000 | 200.97 |
1471910400000 | 201.99 |
1471996800000 | 200.78 |
1472083200000 | 200.15 |
1472169600000 | 200.32 |
1472428800000 | 199.83 |
1472515200000 | 199.8 |
1472601600000 | 199.01 |
1472688000000 | 199.62 |
1472774400000 | 200.99 |
1473033600000 | 200.97 |
1473120000000 | 201.43 |
1473206400000 | 201.61 |
1473292800000 | 200.8 |
1473379200000 | 196.43 |
1473638400000 | 197.81 |
1473724800000 | 195.62 |
1473811200000 | 195.55 |
1473897600000 | 197.16 |
1473984000000 | 195.89 |
1474243200000 | 196.82 |
1474329600000 | 197.03 |
1474416000000 | 198.68 |
1474502400000 | 201.28 |
1474588800000 | 199.86 |
1474848000000 | 198 |
1474934400000 | 198.64 |
1475020800000 | 199.16 |
1475107200000 | 198.47 |
1475193600000 | 199.67 |
1475452800000 | 199.15 |
1475539200000 | 198.67 |
1475625600000 | 199.01 |
1475712000000 | 198.42 |
1475798400000 | 197.31 |
1476057600000 | 197.9 |
1476144000000 | 195.35 |
1476230400000 | 194.7 |
1476316800000 | 193.85 |
1476403200000 | 194.51 |
1476662400000 | 193.53 |
1476748800000 | 195.39 |
1476835200000 | 195.6 |
1476921600000 | 195.13 |
1477008000000 | 194.86 |
1477267200000 | 195.4 |
1477353600000 | 194.13 |
1477440000000 | 194.09 |
1477526400000 | 193.76 |
1477612800000 | 192.74 |
1477872000000 | 192.7 |
1477958400000 | 191.58 |
1478044800000 | 190.84 |
1478131200000 | 190.16 |
1478217600000 | 189.85 |
1478476800000 | 193.47 |
1478563200000 | 194.11 |
1478649600000 | 195.56 |
1478736000000 | 195.38 |
1478822400000 | 195.34 |
1479081600000 | 194.38 |
1479168000000 | 195.31 |
1479254400000 | 195.18 |
1479340800000 | 196.61 |
1479427200000 | 195.68 |
1479686400000 | 196.71 |
1479772800000 | 197.23 |
1479859200000 | 196.96 |
1479945600000 | 197.42 |
1480032000000 | 198.47 |
1480291200000 | 197.21 |
1480377600000 | 198.21 |
1480464000000 | 197.14 |
1480550400000 | 195.77 |
1480636800000 | 196 |
1480896000000 | 197.21 |
1480982400000 | 197.99 |
1481068800000 | 200.49 |
1481155200000 | 200.35 |
1481241600000 | 201.04 |
1481500800000 | 200.82 |
1481587200000 | 202.61 |
1481673600000 | 201.68 |
1481760000000 | 201.14 |
1481846400000 | 200.69 |
1482105600000 | 200.94 |
1482192000000 | 201.56 |
1482278400000 | 201.29 |
1482364800000 | 201.22 |
1482451200000 | 201.59 |
1482710400000 | 201.59 |
1482796800000 | 202.05 |
1482883200000 | 200.67 |
1482969600000 | 201.16 |
1483056000000 | 200.84 |
1483315200000 | 201.15 |
1483401600000 | 201.46 |
1483488000000 | 202.94 |
1483574400000 | 203.44 |
1483660800000 | 204.1 |
1483920000000 | 203.77 |
1484006400000 | 204.26 |
1484092800000 | 203.67 |
1484179200000 | 204.25 |
1484265600000 | 205.02 |
1484524800000 | 204.42 |
1484611200000 | 204.3 |
1484697600000 | 204.55 |
1484784000000 | 204.01 |
1484870400000 | 204.38 |
1485129600000 | 203.8 |
1485216000000 | 205.03 |
1485302400000 | 206.74 |
1485388800000 | 206.1 |
1485475200000 | 206.44 |
1485734400000 | 205.34 |
1485820800000 | 205.32 |
1485907200000 | 205.34 |
1485993600000 | 205.37 |
1486080000000 | 206.9 |
1486339200000 | 205.73 |
1486425600000 | 205.96 |
1486512000000 | 206.58 |
1486598400000 | 207.58 |
1486684800000 | 208.01 |
1486944000000 | 209.07 |
1487030400000 | 209.56 |
1487116800000 | 211 |
1487203200000 | 211.4 |
1487289600000 | 211.35 |
1487548800000 | 211.44 |
1487635200000 | 212.04 |
1487721600000 | 212.16 |
1487808000000 | 212.3 |
1487894400000 | 212.2 |
1488153600000 | 212.66 |
1488240000000 | 212.27 |
1488326400000 | 214.51 |
1488412800000 | 213.65 |
1488499200000 | 213.81 |
1488758400000 | 213.44 |
1488844800000 | 212.94 |
1488931200000 | 213.11 |
1489017600000 | 213.49 |
1489104000000 | 214.62 |
1489363200000 | 215.03 |
1489449600000 | 214.31 |
1489536000000 | 215.62 |
1489622400000 | 216.72 |
1489708800000 | 216.6 |
1489968000000 | 216.36 |
1490054400000 | 214.69 |
1490140800000 | 214.69 |
1490227200000 | 215.04 |
1490313600000 | 215.03 |
1490572800000 | 215.33 |
1490659200000 | 216.39 |
1490745600000 | 215.56 |
1490832000000 | 216.19 |
1490918400000 | 216.03 |
1491177600000 | 215.15 |
1491264000000 | 215.28 |
1491350400000 | 214.7 |
1491436800000 | 215.11 |
1491523200000 | 215.02 |
1491782400000 | 215 |
1491868800000 | 215 |
1491955200000 | 214.47 |
1492041600000 | 213.63 |
1492128000000 | 213.63 |
1492387200000 | 215.15 |
1492473600000 | 214.49 |
1492560000000 | 214.79 |
1492646400000 | 216.77 |
1492732800000 | 216.07 |
1492992000000 | 219.91 |
1493078400000 | 221.25 |
1493164800000 | 221.22 |
1493251200000 | 221.7 |
1493337600000 | 221.37 |
1493596800000 | 221.36 |
1493683200000 | 222.42 |
1493769600000 | 222.21 |
1493856000000 | 223.21 |
1493942400000 | 224.18 |
1494201600000 | 223.22 |
1494288000000 | 223.53 |
1494374400000 | 223.84 |
1494460800000 | 223.02 |
1494547200000 | 223.52 |
1494806400000 | 224.81 |
1494892800000 | 225.3 |
1494979200000 | 222.1 |
1495065600000 | 221.97 |
1495152000000 | 223.65 |
1495411200000 | 225.07 |
1495497600000 | 225.35 |
1495584000000 | 225.64 |
1495670400000 | 227.1 |
1495756800000 | 226.76 |
1496016000000 | 226.76 |
1496102400000 | 226.73 |
1496188800000 | 227.33 |
1496275200000 | 228.87 |
1496361600000 | 230.04 |
1496620800000 | 229.64 |
1496707200000 | 228.42 |
1496793600000 | 229.03 |
1496880000000 | 229.12 |
1496966400000 | 228.72 |
1497225600000 | 227.82 |
1497312000000 | 229.28 |
1497398400000 | 229.88 |
1497484800000 | 228.16 |
1497571200000 | 229.28 |
1497830400000 | 231.51 |
1497916800000 | 229.8 |
1498003200000 | 230.22 |
1498089600000 | 230.47 |
1498176000000 | 230.88 |
1498435200000 | 231.06 |
1498521600000 | 229.58 |
1498608000000 | 231.44 |
1498694400000 | 229.01 |
1498780800000 | 229.56 |
1499040000000 | 229.88 |
1499126400000 | 229.46 |
1499212800000 | 230.4 |
1499299200000 | 229.17 |
1499385600000 | 230.08 |
1499644800000 | 230.43 |
1499731200000 | 229.91 |
1499817600000 | 232.29 |
1499904000000 | 232.62 |
1499990400000 | 234.06 |
1500249600000 | 234.2 |
1500336000000 | 234.14 |
1500422400000 | 234.94 |
1500508800000 | 235.6 |
1500595200000 | 234.84 |
1500854400000 | 233.93 |
1500940800000 | 234.82 |
1501027200000 | 234.98 |
1501113600000 | 234.64 |
1501200000000 | 234.59 |
1501459200000 | 234.96 |
1501545600000 | 236.25 |
1501632000000 | 236.3 |
1501718400000 | 236.75 |
1501804800000 | 236.87 |
1502064000000 | 237.51 |
1502150400000 | 236.83 |
1502236800000 | 236.62 |
1502323200000 | 233.46 |
1502409600000 | 233.29 |
1502668800000 | 235.88 |
1502755200000 | 235.2 |
1502841600000 | 236.22 |
1502928000000 | 233.45 |
1503014400000 | 232.42 |
1503273600000 | 232.98 |
1503360000000 | 234.83 |
1503446400000 | 233.8 |
1503532800000 | 233.84 |
1503619200000 | 234.58 |
1503878400000 | 235.12 |
1503964800000 | 234.72 |
1504051200000 | 235.16 |
1504137600000 | 236.98 |
1504224000000 | 237.88 |
1504483200000 | 237.73 |
1504569600000 | 236.91 |
1504656000000 | 237.71 |
1504742400000 | 239.48 |
1504828800000 | 239.73 |
1505088000000 | 242.49 |
1505174400000 | 243.31 |
1505260800000 | 242.7 |
1505347200000 | 242.39 |
1505433600000 | 243.02 |
1505692800000 | 243.54 |
1505779200000 | 243.71 |
1505865600000 | 243.86 |
1505952000000 | 242.95 |
1506038400000 | 243.8 |
1506297600000 | 242.65 |
1506384000000 | 241.81 |
1506470400000 | 242.33 |
1506556800000 | 243.21 |
1506643200000 | 244.6 |
1506902400000 | 245.28 |
1506988800000 | 245.92 |
1507075200000 | 246.27 |
1507161600000 | 246.24 |
1507248000000 | 246.09 |
1507507200000 | 246.32 |
1507593600000 | 247.37 |
1507680000000 | 247.76 |
1507766400000 | 247.92 |
1507852800000 | 248.3 |
1508112000000 | 247.88 |
1508198400000 | 247.77 |
1508284800000 | 248.54 |
1508371200000 | 249.28 |
1508457600000 | 249.4 |
1508716800000 | 249.16 |
1508803200000 | 249.08 |
1508889600000 | 248.73 |
1508976000000 | 249.39 |
1509062400000 | 249.69 |
1509321600000 | 249.42 |
1509408000000 | 250.43 |
1509494400000 | 250.82 |
1509580800000 | 250.59 |
1509667200000 | 250.66 |
1509926400000 | 250.68 |
1510012800000 | 250.38 |
1510099200000 | 250.25 |
1510185600000 | 248.3 |
1510272000000 | 248.58 |
1510531200000 | 248.08 |
1510617600000 | 248.49 |
1510704000000 | 247.43 |
1510790400000 | 249.88 |
1510876800000 | 249.53 |
1511136000000 | 250.11 |
1511222400000 | 251.44 |
1511308800000 | 250.86 |
1511395200000 | 251.19 |
1511481600000 | 252.28 |
1511740800000 | 251.67 |
1511827200000 | 253.23 |
1511913600000 | 252.86 |
1512000000000 | 254.94 |
1512086400000 | 253.33 |
1512345600000 | 253.56 |
1512432000000 | 252.76 |
1512518400000 | 252.55 |
1512604800000 | 253.41 |
1512691200000 | 254.86 |
1512950400000 | 255.47 |
1513036800000 | 255.49 |
1513123200000 | 255.89 |
1513209600000 | 254.97 |
1513296000000 | 256.02 |
1513555200000 | 258.58 |
1513641600000 | 257.94 |
1513728000000 | 258.07 |
1513814400000 | 258.13 |
1513900800000 | 257.68 |
1514160000000 | 257.68 |
1514246400000 | 257.94 |
1514332800000 | 258.53 |
1514419200000 | 258.97 |
1514505600000 | 258.34 |
1514851200000 | 259.48 |
1514937600000 | 261.57 |
1515024000000 | 263.46 |
1515110400000 | 265.83 |
1515369600000 | 265.7 |
1515456000000 | 266.16 |
1515542400000 | 265.59 |
1515628800000 | 266.43 |
1515715200000 | 268.92 |
1515974400000 | 269.87 |
1516060800000 | 269.24 |
1516147200000 | 271.84 |
1516233600000 | 272.16 |
1516320000000 | 274.07 |
1516579200000 | 275.52 |
1516665600000 | 276.81 |
1516752000000 | 276.21 |
1516838400000 | 276.41 |
1516924800000 | 280.26 |
1517184000000 | 278.88 |
1517270400000 | 275.7 |
1517356800000 | 275.89 |
1517443200000 | 275.41 |
1517529600000 | 270.52 |
1517788800000 | 262.34 |
1517875200000 | 262.16 |
1517961600000 | 263.5 |
1518048000000 | 255.35 |
1518134400000 | 257.13 |
1518393600000 | 260.38 |
1518480000000 | 260.79 |
1518566400000 | 264.94 |
1518652800000 | 268.6 |
1518739200000 | 269.63 |
1518998400000 | 268.54 |
1519084800000 | 268.21 |
1519171200000 | 267.45 |
1519257600000 | 267.25 |
1519344000000 | 269.96 |
1519603200000 | 272.64 |
1519689600000 | 270.34 |
1519776000000 | 267.35 |
1519862400000 | 262.96 |
1519948800000 | 263.13 |
1520208000000 | 265.6 |
1520294400000 | 267.06 |
1520380800000 | 267.35 |
1520467200000 | 268.27 |
1520553600000 | 271.73 |
1520812800000 | 271.51 |
1520899200000 | 270.46 |
1520985600000 | 269.52 |
1521072000000 | 269.95 |
1521158400000 | 269.91 |
1521417600000 | 267.3 |
1521504000000 | 268.15 |
1521590400000 | 267.39 |
1521676800000 | 260.99 |
1521763200000 | 256.79 |
1522022400000 | 261.47 |
1522108800000 | 258.99 |
1522195200000 | 258.1 |
1522281600000 | 260.53 |
1522368000000 | 260.53 |
1522627200000 | 257.06 |
1522713600000 | 258.03 |
1522800000000 | 259.74 |
1522886400000 | 261.79 |
1522972800000 | 258.16 |
1523232000000 | 259.4 |
1523318400000 | 263.72 |
1523404800000 | 262.49 |
1523491200000 | 264.42 |
1523577600000 | 263.89 |
1523836800000 | 265.1 |
1523923200000 | 267.83 |
1524009600000 | 268.14 |
1524096000000 | 266.69 |
1524182400000 | 264.55 |
1524441600000 | 264.58 |
1524528000000 | 262.96 |
1524614400000 | 262.57 |
1524700800000 | 265.04 |
1524787200000 | 266.02 |
1525046400000 | 264.77 |
1525132800000 | 264.78 |
1525219200000 | 264.24 |
1525305600000 | 263.55 |
1525392000000 | 265.84 |
1525651200000 | 266.52 |
1525737600000 | 266.52 |
1525824000000 | 267.81 |
1525910400000 | 269.79 |
1525996800000 | 271.12 |
1526256000000 | 271.64 |
1526342400000 | 269.46 |
1526428800000 | 270.43 |
1526515200000 | 271.16 |
1526601600000 | 270.61 |
1526860800000 | 271.82 |
1526947200000 | 271.83 |
1527033600000 | 271.34 |
1527120000000 | 271.34 |
1527206400000 | 271.11 |
1527465600000 | 270.6 |
1527552000000 | 266.85 |
1527638400000 | 269.43 |
1527724800000 | 267.93 |
1527811200000 | 271.03 |
1528070400000 | 272.72 |
1528156800000 | 272.81 |
1528243200000 | 275.43 |
1528329600000 | 274.41 |
1528416000000 | 274.5 |
1528675200000 | 275.7 |
1528761600000 | 275.89 |
1528848000000 | 275.58 |
1528934400000 | 276.14 |
1529020800000 | 275.5 |
1529280000000 | 273.85 |
1529366400000 | 271.3 |
1529452800000 | 271.19 |
1529539200000 | 269.63 |
1529625600000 | 270.74 |
1529884800000 | 266.4 |
1529971200000 | 266.37 |
1530057600000 | 264.38 |
1530144000000 | 264.25 |
1530230400000 | 266.68 |
1530489600000 | 265.63 |
1530576000000 | 266.04 |
1530662400000 | 265.69 |
1530748800000 | 268.35 |
1530835200000 | 270.97 |
1531094400000 | 273.2 |
1531180800000 | 273.95 |
1531267200000 | 271.5 |
1531353600000 | 274.11 |
1531440000000 | 274.53 |
1531699200000 | 274.33 |
1531785600000 | 275.3 |
1531872000000 | 276.62 |
1531958400000 | 275.64 |
1532044800000 | 275.81 |
1532304000000 | 275.5 |
1532390400000 | 276.61 |
1532476800000 | 277.94 |
1532563200000 | 278.28 |
1532649600000 | 276.39 |
1532908800000 | 275.05 |
1532995200000 | 276.1 |
1533081600000 | 275.18 |
1533168000000 | 274.78 |
1533254400000 | 275.99 |
1533513600000 | 275.9 |
1533600000000 | 277.37 |
1533686400000 | 277.51 |
1533772800000 | 277.44 |
1533859200000 | 273.68 |
1534118400000 | 273.14 |
1534204800000 | 274.15 |
1534291200000 | 270.57 |
1534377600000 | 273.43 |
1534464000000 | 273.59 |
1534723200000 | 275.1 |
1534809600000 | 276.98 |
1534896000000 | 278.34 |
1534982400000 | 278.25 |
1535068800000 | 279.75 |
1535328000000 | 282.23 |
1535414400000 | 283 |
1535500800000 | 284.28 |
1535587200000 | 282.85 |
1535673600000 | 282.05 |
1535932800000 | 281.99 |
1536019200000 | 279.91 |
1536105600000 | 278.02 |
1536192000000 | 277.37 |
1536278400000 | 276.55 |
1536537600000 | 277.94 |
1536624000000 | 277.64 |
1536710400000 | 278.44 |
1536796800000 | 280.29 |
1536883200000 | 281.17 |
1537142400000 | 280.29 |
1537228800000 | 281.59 |
1537315200000 | 281.71 |
1537401600000 | 284.73 |
1537488000000 | 286.01 |
1537747200000 | 285.24 |
1537833600000 | 285.49 |
1537920000000 | 285.48 |
1538006400000 | 285.67 |
1538092800000 | 284.68 |
1538352000000 | 285.53 |
1538438400000 | 284.05 |
1538524800000 | 284.13 |
1538611200000 | 280.35 |
1538697600000 | 278.26 |
1538956800000 | 275.61 |
1539043200000 | 275.29 |
1539129600000 | 267.15 |
1539216000000 | 262.04 |
1539302400000 | 265.14 |
1539561600000 | 263.88 |
1539648000000 | 269.95 |
1539734400000 | 268.46 |
1539820800000 | 264.73 |
1539907200000 | 262.78 |
1540166400000 | 262.3 |
1540252800000 | 259.16 |
1540339200000 | 252.65 |
1540425600000 | 256.31 |
1540512000000 | 253.12 |
1540771200000 | 252.71 |
1540857600000 | 254.84 |
1540944000000 | 258.38 |
1541030400000 | 261.87 |
1541116800000 | 261.66 |
1541376000000 | 261.98 |
1541462400000 | 262.98 |
1541548800000 | 268.07 |
1541635200000 | 267.63 |
1541721600000 | 265.22 |
1541980800000 | 259.73 |
1542067200000 | 261.35 |
1542153600000 | 260.05 |
1542240000000 | 261.72 |
1542326400000 | 261.77 |
1542585600000 | 257.42 |
1542672000000 | 253.62 |
1542758400000 | 255.36 |
1542844800000 | 254.8 |
1542931200000 | 254.47 |
1543190400000 | 258.07 |
1543276800000 | 258.06 |
1543363200000 | 262.42 |
1543449600000 | 262.56 |
1543536000000 | 263.9 |
1543795200000 | 267.7 |
1543881600000 | 261.52 |
1543968000000 | 260.07 |
1544054400000 | 257.41 |
1544140800000 | 253.14 |
1544400000000 | 252.21 |
1544486400000 | 253.07 |
1544572800000 | 256.25 |
1544659200000 | 255.92 |
1544745600000 | 251.68 |
1545004800000 | 247.51 |
1545091200000 | 247.15 |
1545177600000 | 245.59 |
1545264000000 | 241.45 |
1545350400000 | 237.87 |
1545609600000 | 234.17 |
1545696000000 | 234.17 |
1545782400000 | 241.2 |
1545868800000 | 241.89 |
1545955200000 | 243.47 |
1546214400000 | 245.55 |
1546387200000 | 244.3 |
1546473600000 | 239 |
1546560000000 | 247.09 |
1546819200000 | 248.92 |
1546905600000 | 251.49 |
1546992000000 | 253.99 |
1547078400000 | 255.33 |
1547164800000 | 255.29 |
1547424000000 | 253.69 |
1547510400000 | 255.61 |
1547596800000 | 255.75 |
1547683200000 | 256.92 |
1547769600000 | 261.23 |
1548028800000 | 261.1 |
1548115200000 | 258.67 |
1548201600000 | 259.3399 |
1548288000000 | 260.91 |
1548374400000 | 262.94 |
1548633600000 | 260.57 |
1548720000000 | 260.5 |
1548806400000 | 263.45 |
1548892800000 | 264.92 |
1548979200000 | 264.63 |
1549238400000 | 266.95 |
1549324800000 | 268.79 |
1549411200000 | 269.48 |
1549497600000 | 266.16 |
1549584000000 | 265.81 |
1549843200000 | 266.5299 |
1549929600000 | 269.66 |
1550016000000 | 271.04 |
1550102400000 | 270.75 |
1550188800000 | 273.49 |
1550448000000 | 274.08 |
1550534400000 | 274.21 |
1550620800000 | 275.33 |
1550707200000 | 274.8399 |
1550793600000 | 276.98 |
1551052800000 | 277.45 |
1551139200000 | 277.5899 |
1551225600000 | 277.17 |
1551312000000 | 276.36 |
1551398400000 | 278.44 |
1551657600000 | 276.85 |
1551744000000 | 276.72 |
1551830400000 | 275.13 |
1551916800000 | 272.52 |
1552003200000 | 271.24 |
1552262400000 | 274.5299 |
1552348800000 | 275.64 |
1552435200000 | 278.01 |
1552521600000 | 278.77 |
1552608000000 | 281.13 |
1552867200000 | 281.63 |
1552953600000 | 282.67 |
1553040000000 | 280.31 |
1553126400000 | 282.04 |
1553212800000 | 276.7799 |
1553472000000 | 276.44 |
1553558400000 | 278.41 |
1553644800000 | 277.05 |
1553731200000 | 277.91 |
1553817600000 | 280.79 |
1554076800000 | 283.75 |
1554163200000 | 283.76 |
1554249600000 | 286.02 |
1554336000000 | 285.5899 |
1554422400000 | 286.5899 |
1554681600000 | 287.05 |
1554768000000 | 285.2 |
1554854400000 | 286.37 |
1554940800000 | 286.51 |
1555027200000 | 287.55 |
1555286400000 | 287.89 |
1555372800000 | 287.71 |
1555459200000 | 286.8399 |
1555545600000 | 286.89 |
1555632000000 | 286.89 |
1555891200000 | 286.8399 |
1555977600000 | 288.48 |
1556064000000 | 289.0299 |
1556150400000 | 287.98 |
1556236800000 | 288.47 |
1556496000000 | 288.47 |
1556582400000 | 289.58 |
1556668800000 | 288.18 |
1556755200000 | 286.97 |
1556841600000 | 288.47 |
1557100800000 | 287.06 |
1557187200000 | 282.72 |
1557273600000 | 282.77 |
1557360000000 | 280.72 |
1557446400000 | 281.89 |
1557705600000 | 275.81 |
1557792000000 | 278.47 |
1557878400000 | 280.21 |
1557964800000 | 283.19 |
1558051200000 | 281.83 |
1558310400000 | 279.5 |
1558396800000 | 282.3399 |
1558483200000 | 281.45 |
1558569600000 | 277.55 |
1558656000000 | 278.8 |
1558915200000 | 278.82 |
1559001600000 | 276.9 |
1559088000000 | 274.19 |
1559174400000 | 275.49 |
1559260800000 | 272.85 |
1559520000000 | 272.95 |
1559606400000 | 277.76 |
1559692800000 | 280.02 |
1559779200000 | 281.1 |
1559865600000 | 285.0899 |
1560124800000 | 286.37 |
1560211200000 | 287.26 |
1560297600000 | 286.49 |
1560384000000 | 286.76 |
1560470400000 | 284.99 |
1560729600000 | 285.0899 |
1560816000000 | 288.64 |
1560902400000 | 290.0899 |
1560988800000 | 293.9 |
1561075200000 | 293.32 |
1561334400000 | 293.21 |
1561420800000 | 291.1 |
1561507200000 | 290.63 |
1561593600000 | 291.46 |
1561680000000 | 293.16 |
1561939200000 | 295.3 |
1562025600000 | 295.72 |
1562112000000 | 297.91 |
1562198400000 | 298.02 |
1562284800000 | 295.8399 |
1562544000000 | 294.85 |
1562630400000 | 294.38 |
1562716800000 | 295.29 |
1562803200000 | 296.72 |
1562889600000 | 298.23 |
1563148800000 | 298.81 |
1563235200000 | 298.11 |
1563321600000 | 297.56 |
1563408000000 | 298.01 |
1563494400000 | 297.14 |
1563753600000 | 297.86 |
1563840000000 | 299.63 |
1563926400000 | 301.62 |
1564012800000 | 299.6 |
1564099200000 | 300.58 |
1564358400000 | 300.3399 |
1564444800000 | 298.19 |
1564531200000 | 295.97 |
1564617600000 | 295.4 |
1564704000000 | 290.93 |
1564963200000 | 282.93 |
1565049600000 | 284.87 |
1565136000000 | 286.1 |
1565222400000 | 291.26 |
1565308800000 | 288.3399 |
1565568000000 | 286.01 |
1565654400000 | 289.16 |
1565740800000 | 281.66 |
1565827200000 | 280.91 |
1565913600000 | 285.02 |
1566172800000 | 288.3 |
1566259200000 | 286.54 |
1566345600000 | 290.0899 |
1566432000000 | 288.72 |
1566518400000 | 283.44 |
1566777600000 | 285.3 |
1566864000000 | 285.3399 |
1566950400000 | 285.69 |
1567036800000 | 288.9 |
1567123200000 | 289.57 |
1567382400000 | 289.35 |
1567468800000 | 287.08 |
1567555200000 | 290.95 |
1567641600000 | 295.88 |
1567728000000 | 296.87 |
1567987200000 | 295.58 |
1568073600000 | 294.33 |
1568160000000 | 295.88 |
1568246400000 | 297.23 |
1568332800000 | 297.81 |
1568592000000 | 295.15 |
1568678400000 | 296.47 |
1568764800000 | 295.8399 |
1568851200000 | 296.38 |
1568937600000 | 294.99 |
1569196800000 | 294.13 |
1569283200000 | 292.65 |
1569369600000 | 292.4 |
1569456000000 | 292.8399 |
1569542400000 | 291.87 |
1569801600000 | 293.22 |
1569888000000 | 290.04 |
1569974400000 | 283.95 |
1570060800000 | 286.06 |
1570147200000 | 289.69 |
1570406400000 | 289.74 |
1570492800000 | 285.02 |
1570579200000 | 287.91 |
1570665600000 | 290.48 |
1570752000000 | 295.94 |
1571011200000 | 295.06 |
1571097600000 | 298.99 |
1571184000000 | 297.94 |
1571270400000 | 298.83 |
1571356800000 | 298.11 |
1571616000000 | 300.2799 |
1571702400000 | 299.5 |
1571788800000 | 298.5899 |
1571875200000 | 300.82 |
1571961600000 | 302.89 |
1572220800000 | 304.8399 |
1572307200000 | 304.81 |
1572393600000 | 305.73 |
1572480000000 | 304.48 |
1572566400000 | 307.23 |
1572825600000 | 309 |
1572912000000 | 308.0899 |
1572998400000 | 308.66 |
1573084800000 | 310.26 |
1573171200000 | 310.51 |
1573430400000 | 310.44 |
1573516800000 | 311.27 |
1573603200000 | 310.98 |
1573689600000 | 310.77 |
1573776000000 | 313.92 |
1574035200000 | 313.98 |
1574121600000 | 314.16 |
1574208000000 | 312.86 |
1574294400000 | 311.71 |
1574380800000 | 312.2 |
1574640000000 | 315.81 |
1574726400000 | 316.7 |
1574812800000 | 317.87 |
1574899200000 | 318 |
1574985600000 | 317.07 |
1575244800000 | 313.66 |
1575331200000 | 311.6 |
1575417600000 | 314.1 |
1575504000000 | 314.54 |
1575590400000 | 317.17 |
1575849600000 | 316.82 |
1575936000000 | 316.52 |
1576022400000 | 317.8 |
1576108800000 | 320.69 |
1576195200000 | 323.36 |
1576454400000 | 326.46 |
1576540800000 | 325.8399 |
1576627200000 | 325.19 |
1576713600000 | 326.04 |
1576800000000 | 327.87 |
1577059200000 | 327.95 |
1577145600000 | 328.22 |
1577232000000 | 328.22 |
1577318400000 | 328.99 |
1577404800000 | 330.11 |
1577664000000 | 328.12 |
1577750400000 | 328.69 |
1577923200000 | 331.42 |
1578009600000 | 328.81 |
1578268800000 | 328.69 |
1578355200000 | 328.31 |
1578441600000 | 329.82 |
1578528000000 | 332.0899 |
1578614400000 | 331.89 |
1578873600000 | 333.3399 |
1578960000000 | 333.8 |
1579046400000 | 334.8399 |
1579132800000 | 336.6 |
1579219200000 | 337.99 |
1579478400000 | 337.69 |
1579564800000 | 336.97 |
1579651200000 | 337.87 |
1579737600000 | 336.7799 |
1579824000000 | 336.06 |
1580083200000 | 329.16 |
1580169600000 | 332.18 |
1580256000000 | 331.19 |
1580342400000 | 330.4 |
1580428800000 | 325.05 |
1580688000000 | 327.97 |
1580774400000 | 333.58 |
1580860800000 | 338.35 |
1580947200000 | 339.82 |
1581033600000 | 337.12 |
1581292800000 | 338.3399 |
1581379200000 | 340.0299 |
1581465600000 | 342.58 |
1581552000000 | 341.56 |
1581638400000 | 342.69 |
1581897600000 | 342.82 |
1581984000000 | 341.93 |
1582070400000 | 344.68 |
1582156800000 | 342.38 |
1582243200000 | 339.68 |
1582502400000 | 327.77 |
1582588800000 | 319.06 |
1582675200000 | 318.72 |
1582761600000 | 307.75 |
1582848000000 | 303 |
1583107200000 | 312.89 |
1583193600000 | 309.04 |
1583280000000 | 318.87 |
1583366400000 | 311.86 |
1583452800000 | 306.43 |
1583712000000 | 286.27 |
1583798400000 | 293.7799 |
1583884800000 | 283.97 |
1583971200000 | 254.96 |
1584057600000 | 272.47 |
1584316800000 | 246.64 |
1584403200000 | 257.51 |
1584489600000 | 243.6 |
1584576000000 | 245.2 |
1584662400000 | 240 |
1584921600000 | 233.66 |
1585008000000 | 255.86 |
1585094400000 | 261.02 |
1585180800000 | 276.26 |
1585267200000 | 266.82 |
1585526400000 | 274.69 |
1585612800000 | 272.02 |
1585699200000 | 261.38 |
1585785600000 | 265.04 |
1585872000000 | 261.43 |
1586131200000 | 277.01 |
1586217600000 | 278.32 |
1586304000000 | 284.58 |
1586390400000 | 287.9 |
1586476800000 | 287.9 |
1586736000000 | 286.22 |
1586822400000 | 293.37 |
1586908800000 | 285.05 |
1586995200000 | 287.58 |
1587081600000 | 295.68 |
1587340800000 | 293.36 |
1587427200000 | 282.31 |
1587513600000 | 288.44 |
1587600000000 | 288.45 |
1587686400000 | 290.2799 |
1587945600000 | 295.79 |
1588032000000 | 296.35 |
1588118400000 | 303.54 |
1588204800000 | 299.42 |
1588291200000 | 293.32 |
1588550400000 | 290.93 |
1588636800000 | 294.55 |
1588723200000 | 293.74 |
1588809600000 | 297.7799 |
1588896000000 | 301.7 |
1589155200000 | 301.8399 |
1589241600000 | 298.27 |
1589328000000 | 292.89 |
1589414400000 | 292.93 |
1589500800000 | 294.56 |
1589760000000 | 303.42 |
1589846400000 | 303.0299 |
1589932800000 | 308.06 |
1590019200000 | 305.01 |
1590105600000 | 304.42 |
1590364800000 | 306.3 |
1590451200000 | 309.98 |
1590537600000 | 312.19 |
1590624000000 | 314.83 |
1590710400000 | 316.21 |
1590969600000 | 317.38 |
1591056000000 | 321.29 |
1591142400000 | 326.97 |
1591228800000 | 326.7799 |
1591315200000 | 334.14 |
1591574400000 | 334.33 |
1591660800000 | 332 |
1591747200000 | 331.7 |
1591833600000 | 315.2799 |
1591920000000 | 316.62 |
1592179200000 | 317.21 |
1592265600000 | 324.0299 |
1592352000000 | 324.7799 |
1592438400000 | 324.0299 |
1592524800000 | 324.79 |
1592784000000 | 325.5299 |
1592870400000 | 329.07 |
1592956800000 | 320.66 |
1593043200000 | 323.37 |
1593129600000 | 320.1 |
1593388800000 | 322.3399 |
1593475200000 | 327.02 |
1593561600000 | 327.99 |
1593648000000 | 331.35 |
1593734400000 | 331.04 |
1593993600000 | 336.15 |
1594080000000 | 333.04 |
1594166400000 | 334.08 |
1594252800000 | 333.25 |
1594339200000 | 334.77 |
1594598400000 | 334.46 |
1594684800000 | 336.49 |
1594771200000 | 340.38 |
1594857600000 | 338.56 |
1594944000000 | 340.67 |
1595203200000 | 343.99 |
1595289600000 | 344.99 |
1595376000000 | 346.3 |
1595462400000 | 344.29 |
1595548800000 | 339.91 |
1595808000000 | 344.11 |
1595894400000 | 342.0299 |
1595980800000 | 345.29 |
1596067200000 | 343 |
1596153600000 | 342.65 |
1596412800000 | 345.86 |
1596499200000 | 346.48 |
1596585600000 | 349.71 |
1596672000000 | 348.99 |
1596758400000 | 349.29 |
1597017600000 | 348.98 |
1597104000000 | 349.01 |
1597190400000 | 354.24 |
1597276800000 | 353.07 |
1597363200000 | 351.62 |
1597622400000 | 354.22 |
1597708800000 | 354.45 |
1597795200000 | 354.32 |
1597881600000 | 352.64 |
1597968000000 | 352.27 |
1598227200000 | 355.92 |
1598313600000 | 357.37 |
1598400000000 | 360.12 |
1598486400000 | 359.35 |
1598572800000 | 362.31 |
1598832000000 | 361.5299 |
1598918400000 | 362.48 |
1599004800000 | 368.37 |
1599091200000 | 358.02 |
1599177600000 | 352.2 |
1599436800000 | 354.79 |
1599523200000 | 347.64 |
1599609600000 | 354.19 |
1599696000000 | 350.42 |
1599782400000 | 350.27 |
1600041600000 | 355.08 |
1600128000000 | 357.01 |
1600214400000 | 355.96 |
1600300800000 | 353.45 |
1600387200000 | 351.85 |
1600646400000 | 344.37 |
1600732800000 | 345.32 |
1600819200000 | 341.92 |
1600905600000 | 340.45 |
1600992000000 | 343.69 |
1601251200000 | 349.98 |
1601337600000 | 350.81 |
1601424000000 | 351.82 |
1601510400000 | 353.82 |
1601596800000 | 350.81 |
1601856000000 | 357.45 |
1601942400000 | 354.5299 |
1602028800000 | 358.61 |
1602115200000 | 360.62 |
1602201600000 | 363.85 |
1602460800000 | 367.69 |
1602547200000 | 366.16 |
1602633600000 | 364.79 |
1602720000000 | 360.24 |
1602806400000 | 362.72 |
1603065600000 | 359.82 |
1603152000000 | 359.8 |
1603238400000 | 358.05 |
1603324800000 | 358.07 |
1603411200000 | 358.62 |
1603670400000 | 349.7799 |
1603756800000 | 347.8 |
1603843200000 | 336.6 |
1603929600000 | 337.4 |
1604016000000 | 334.45 |
1604275200000 | 338.57 |
1604361600000 | 346.49 |
1604448000000 | 355.0299 |
1604534400000 | 362.5899 |
1604620800000 | 363.47 |
1604880000000 | 369.7 |
1604966400000 | 368.52 |
1605052800000 | 370.79 |
1605139200000 | 367.81 |
1605225600000 | 370.96 |
1605484800000 | 374.65 |
1605571200000 | 373.64 |
1605657600000 | 371.66 |
1605744000000 | 371.54 |
1605830400000 | 370.92 |
1606089600000 | 371.99 |
1606176000000 | 375.76 |
1606262400000 | 375.72 |
1606348800000 | 375.63 |
1606435200000 | 378.2 |
1606694400000 | 377.32 |
1606780800000 | 381.21 |
1606867200000 | 381.79 |
1606953600000 | 382.8 |
1607040000000 | 386.1 |
1607299200000 | 385.15 |
1607385600000 | 385.64 |
1607472000000 | 384.0299 |
1607558400000 | 382.95 |
1607644800000 | 381.18 |
1607904000000 | 382.54 |
1607990400000 | 385.51 |
1608076800000 | 388.02 |
1608163200000 | 391.93 |
1608249600000 | 391.4 |
1608508800000 | 386.56 |
1608595200000 | 387.26 |
1608681600000 | 387.5299 |
1608768000000 | 388.85 |
1608854400000 | 388.85 |
1609113600000 | 391.39 |
1609200000000 | 392.6 |
1609286400000 | 393.82 |
1609372800000 | 394.6 |
1609718400000 | 394.37 |
1609804800000 | 394.63 |
1609891200000 | 395.87 |
1609977600000 | 399.96 |
1610064000000 | 403.18 |
1610323200000 | 401 |
1610409600000 | 400.67 |
1610496000000 | 400.71 |
1610582400000 | 400.27 |
1610668800000 | 397.61 |
1610928000000 | 397.5899 |
1611014400000 | 401.14 |
1611100800000 | 403.7 |
1611187200000 | 405.36 |
1611273600000 | 402.06 |
1611532800000 | 402.13 |
1611619200000 | 402.0899 |
1611705600000 | 391.87 |
1611792000000 | 394.81 |
1611878400000 | 387.9 |
1612137600000 | 393.16 |
1612224000000 | 397.85 |
1612310400000 | 396.79 |
1612396800000 | 400.9 |
1612483200000 | 401.04 |
1612742400000 | 404.62 |
1612828800000 | 405.27 |
1612915200000 | 405.27 |
1613001600000 | 408.91 |
1613088000000 | 411.55 |
1613347200000 | 413.08 |
1613433600000 | 412.11 |
1613520000000 | 408.69 |
1613606400000 | 407.22 |
1613692800000 | 407.39 |
1613952000000 | 403.48 |
1614038400000 | 402.19 |
1614124800000 | 404.36 |
1614211200000 | 398.69 |
1614297600000 | 395.43 |
1614556800000 | 402.77 |
1614643200000 | 400.7799 |
1614729600000 | 396.27 |
1614816000000 | 389.21 |
1614902400000 | 390.65 |
1615161600000 | 390.36 |
1615248000000 | 397.89 |
1615334400000 | 399.75 |
1615420800000 | 405.77 |
1615507200000 | 403.75 |
1615766400000 | 406.77 |
1615852800000 | 408.37 |
1615939200000 | 407.52 |
1616025600000 | 405.15 |
1616112000000 | 404.5 |
1616371200000 | 408.37 |
1616457600000 | 405.56 |
1616544000000 | 403.7799 |
1616630400000 | 405.11 |
1616716800000 | 413.7 |
1616976000000 | 413.04 |
1617062400000 | 411.18 |
1617148800000 | 413.2 |
1617235200000 | 417.68 |
1617321600000 | 417.68 |
1617580800000 | 421.53 |
1617667200000 | 421.98 |
1617753600000 | 421.73 |
1617840000000 | 425.71 |
1617926400000 | 428.78 |
1618185600000 | 427.75 |
1618272000000 | 429.6 |
1618358400000 | 429.02 |
1618444800000 | 434.22 |
1618531200000 | 436.41 |
1618790400000 | 434.65 |
1618876800000 | 432.35 |
1618963200000 | 436.45 |
1619049600000 | 435.17 |
1619136000000 | 438.3 |
1619395200000 | 438.71 |
1619481600000 | 438.72 |
1619568000000 | 436.86 |
1619654400000 | 437.78 |
1619740800000 | 432.93 |
1620000000000 | 435.78 |
1620086400000 | 430.96 |
1620172800000 | 433.74 |
1620259200000 | 436.29 |
1620345600000 | 441.09 |
1620604800000 | 437.82 |
1620691200000 | 432.39 |
1620777600000 | 425 |
1620864000000 | 429 |
1620950400000 | 435.34 |
1621209600000 | 434.86 |
1621296000000 | 434.63 |
1621382400000 | 432.32 |
1621468800000 | 438.41 |
1621555200000 | 439.03 |
1621814400000 | 442.06 |
1621900800000 | 442.87 |
1621987200000 | 442.25 |
1622073600000 | 441.68 |
1622160000000 | 443.86 |
1622419200000 | 443.3 |
1622505600000 | 443.18 |
1622592000000 | 443.9 |
1622678400000 | 441.69 |
1622764800000 | 446.16 |
1623024000000 | 447 |
1623110400000 | 447.57 |
1623196800000 | 447.73 |
1623283200000 | 450.46 |
1623369600000 | 451.06 |
1623628800000 | 452.57 |
1623715200000 | 452.35 |
1623801600000 | 451.2 |
1623888000000 | 450.1 |
1623974400000 | 444.06 |
1624233600000 | 449.04 |
1624320000000 | 450.54 |
1624406400000 | 448.85 |
1624492800000 | 452.51 |
1624579200000 | 453.82 |
1624838400000 | 454.77 |
1624924800000 | 456.23 |
1625011200000 | 454.1 |
1625097600000 | 455.76 |
1625184000000 | 457.99 |
1625443200000 | 458.42 |
1625529600000 | 457.65 |
1625616000000 | 460.27 |
1625702400000 | 456.39 |
1625788800000 | 460.48 |
1626048000000 | 462.95 |
1626134400000 | 462.97 |
1626220800000 | 462.65 |
1626307200000 | 460.06 |
1626393600000 | 457.98 |
1626652800000 | 452.18 |
1626739200000 | 455.35 |
1626825600000 | 460.36 |
1626912000000 | 462.71 |
1626998400000 | 466.55 |
1627257600000 | 465.41 |
1627344000000 | 462.69 |
1627430400000 | 463.84 |
1627516800000 | 466.69 |
1627603200000 | 465.24 |
1627862400000 | 466.3 |
1627948800000 | 468.6 |
1628035200000 | 469.74 |
1628121600000 | 470.92 |
1628208000000 | 468.89 |
1628467200000 | 467.97 |
1628553600000 | 466.72 |
1628640000000 | 467.51 |
1628726400000 | 468.41 |
1628812800000 | 471.66 |
1629072000000 | 472.63 |
1629158400000 | 470.62 |
1629244800000 | 466.93 |
1629331200000 | 466.64 |
1629417600000 | 469.45 |
1629676800000 | 474.13 |
1629763200000 | 473.82 |
1629849600000 | 473.37 |
1629936000000 | 471.72 |
1630022400000 | 474.95 |
1630281600000 | 476.65 |
1630368000000 | 475.19 |
1630454400000 | 476.1 |
1630540800000 | 477.75 |
1630627200000 | 477.56 |
1630886400000 | 479.03 |
1630972800000 | 475.35 |
1631059200000 | 472.01 |
1631145600000 | 470.19 |
1631232000000 | 468.94 |
1631491200000 | 468.49 |
1631577600000 | 468.27 |
1631664000000 | 468.67 |
1631750400000 | 468.88 |
1631836800000 | 464.01 |
1632096000000 | 457.49 |
1632182400000 | 459.35 |
1632268800000 | 461.72 |
1632355200000 | 468.06 |
1632441600000 | 465.57 |
1632700800000 | 461.49 |
1632787200000 | 449.48 |
1632873600000 | 449.48 |
1632960000000 | 446.86 |
1633046400000 | 448.96 |
1633305600000 | 443.24 |
1633392000000 | 447.08 |
1633478400000 | 445.6 |
1633564800000 | 451.9 |
1633651200000 | 450.07 |
1633910400000 | 448.05 |
1633996800000 | 446.77 |
1634083200000 | 450.63 |
1634169600000 | 458.75 |
1634256000000 | 461.94 |
1634515200000 | 461.59 |
1634601600000 | 465.97 |
1634688000000 | 467.07 |
1634774400000 | 467.86 |
1634860800000 | 470.9 |
1635120000000 | 471.35 |
1635206400000 | 473.67 |
1635292800000 | 469.27 |
1635379200000 | 474.29 |
1635465600000 | 474.88 |
1635724800000 | 475.94 |
1635811200000 | 477.96 |
1635897600000 | 480.2 |
1635984000000 | 484.88 |
1636070400000 | 483.43 |
1636329600000 | 486.85 |
1636416000000 | 485.4 |
1636502400000 | 481.73 |
1636588800000 | 482.43 |
1636675200000 | 485.53 |
1636934400000 | 484.99 |
1637020800000 | 486.22 |
1637107200000 | 483.38 |
1637193600000 | 483.53 |
1637280000000 | 483.5 |
1637539200000 | 478.1 |
1637625600000 | 475.35 |
1637712000000 | 475.84 |
1637798400000 | 476.97 |
1637884800000 | 467.11 |
1638144000000 | 472.28 |
1638230400000 | 463.78 |
1638316800000 | 464.42 |
1638403200000 | 465.74 |
1638489600000 | 461.58 |
1638748800000 | 465.49 |
1638835200000 | 476.84 |
1638921600000 | 478.66 |
1639008000000 | 475.72 |
1639094400000 | 477.9 |
1639353600000 | 475.35 |
1639440000000 | 469.81 |
1639526400000 | 477.38 |
1639612800000 | 477.4 |
1639699200000 | 473.21 |
1639958400000 | 466.55 |
1640044800000 | 473.49 |
1640131200000 | 478.84 |
1640217600000 | 482.13 |
1640304000000 | 482.41 |
1640563200000 | 488.25 |
1640649600000 | 488.67 |
1640736000000 | 490.22 |
1640822400000 | 489.06 |
1640908800000 | 488.33 |
1641168000000 | 487.66 |
1641254400000 | 486.48 |
1641340800000 | 481.22 |
1641427200000 | 476.1 |
1641513600000 | 473.23 |
1641772800000 | 468.66 |
1641859200000 | 474.17 |
1641945600000 | 477.18 |
1642032000000 | 472.77 |
1642118400000 | 469.97 |
1642377600000 | 471.17 |
1642464000000 | 462.25 |
1642550400000 | 459.9 |
1642636800000 | 458.4 |
1642723200000 | 450.64 |
1642982400000 | 444.29 |
1643068800000 | 439.13 |
1643155200000 | 440.34 |
1643241600000 | 436.23 |
1643328000000 | 442.03 |
1643587200000 | 449.83 |
1643673600000 | 454.4 |
1643760000000 | 457.5 |
1643846400000 | 449.54 |
1643932800000 | 446.42 |
1644192000000 | 446.47 |
1644278400000 | 448.19 |
1644364800000 | 456.6 |
1644451200000 | 449.71 |
1644537600000 | 440 |
1644796800000 | 434.05 |
1644883200000 | 442.81 |
1644969600000 | 442.39 |
1645056000000 | 434.92 |
1645142400000 | 430.7 |
1645401600000 | 428.08 |
1645488000000 | 427.48 |
1645574400000 | 422.66 |
1645660800000 | 420.62 |
1645747200000 | 432.61 |
1646006400000 | 432.09 |
1646092800000 | 423.17 |
1646179200000 | 428.11 |
1646265600000 | 424.56 |
1646352000000 | 417 |
1646611200000 | 407.25 |
1646697600000 | 403.65 |
1646784000000 | 419.25 |
1646870400000 | 413.85 |
1646956800000 | 411.24 |
1647216000000 | 412.74 |
1647302400000 | 418.26 |
1647388800000 | 430.46 |
1647475200000 | 436.76 |
1647561600000 | 440.66 |
1647820800000 | 439.29 |
1647907200000 | 442.08 |
1647993600000 | 433.95 |
1648080000000 | 438.36 |
1648166400000 | 438.08 |
1648425600000 | 441.67 |
1648512000000 | 451.3 |
1648598400000 | 448.93 |
1648684800000 | 443.01 |
1648771200000 | 442.87 |
1649030400000 | 445.29 |
1649116800000 | 441.15 |
1649203200000 | 436.39 |
1649289600000 | 437.9 |
1649376000000 | 437.8 |
1649635200000 | 431.5 |
1649721600000 | 428.02 |
1649808000000 | 429.59 |
1649894400000 | 426.25 |
1649980800000 | 426.25 |
1650240000000 | 425.43 |
1650326400000 | 428.3 |
1650412800000 | 432.87 |
1650499200000 | 429.09 |
1650585600000 | 417.3399 |
1650844800000 | 416.63 |
1650931200000 | 407.0899 |
1651017600000 | 406.92 |
1651104000000 | 414.61 |
1651190400000 | 406.86 |
1651449600000 | 405.47 |
1651536000000 | 406.74 |
1651622400000 | 412.56 |
1651708800000 | 402.04 |
1651795200000 | 397.77 |
1652054400000 | 385.13 |
1652140800000 | 387.1 |
1652227200000 | 385.89 |
1652313600000 | 384.58 |
1652400000000 | 392.41 |
1652659200000 | 391.45 |
1652745600000 | 401.13 |
1652832000000 | 390.18 |
1652918400000 | 388.49 |
1653004800000 | 390.87 |
1653264000000 | 397 |
1653350400000 | 394.43 |
1653436800000 | 396.18 |
1653523200000 | 401.7799 |
1653609600000 | 410.71 |
1653868800000 | 413.48 |
1653955200000 | 407.9 |
1654041600000 | 402.95 |
1654128000000 | 409.69 |
1654214400000 | 405.35 |
1654473600000 | 406.91 |
1654560000000 | 408.25 |
1654646400000 | 404.54 |
1654732800000 | 395.2 |
1654819200000 | 383.44 |
1655078400000 | 369.7799 |
1655164800000 | 366.94 |
1655251200000 | 372.33 |
1655337600000 | 363.19 |
1655424000000 | 363.81 |
1655683200000 | 365.81 |
1655769600000 | 371.9 |
1655856000000 | 371.74 |
1655942400000 | 372.61 |
1656028800000 | 383.96 |
1656288000000 | 385.07 |
1656374400000 | 378.77 |
1656460800000 | 376.96 |
1656547200000 | 373.24 |
1656633600000 | 372.66 |
1656892800000 | 373.81 |
1656979200000 | 369.38 |
1657065600000 | 373.14 |
1657152000000 | 378.42 |
1657238400000 | 378.99 |
1657497600000 | 375.25 |
1657584000000 | 373.63 |
1657670400000 | 372.0899 |
1657756800000 | 367.86 |
1657843200000 | 376.8399 |
1658102400000 | 377.22 |
1658188800000 | 385.96 |
1658275200000 | 386.69 |
1658361600000 | 390.2799 |
1658448000000 | 389.79 |
1658707200000 | 388.94 |
1658793600000 | 385.25 |
1658880000000 | 391.33 |
1658966400000 | 397.49 |
1659052800000 | 402.51 |
1659312000000 | 403.05 |
1659398400000 | 399.39 |
1659484800000 | 404.35 |
1659571200000 | 407.83 |
1659657600000 | 405.06 |
1659916800000 | 406.29 |
1660003200000 | 402.37 |
1660089600000 | 411.67 |
1660176000000 | 411.05 |
1660262400000 | 413.93 |
1660521600000 | 415.25 |
1660608000000 | 414.82 |
1660694400000 | 410.32 |
1660780800000 | 411.87 |
1660867200000 | 406.18 |
1661126400000 | 398.16 |
1661212800000 | 396.08 |
1661299200000 | 396.65 |
1661385600000 | 400.2 |
1661472000000 | 389.79 |
1661731200000 | 385.24 |
1661817600000 | 382.73 |
1661904000000 | 380.42 |
1661990400000 | 376.62 |
1662076800000 | 378.46 |
1662336000000 | 375.63 |
1662422400000 | 375.27 |
1662508800000 | 379.63 |
1662595200000 | 383.69 |
1662681600000 | 390.62 |
1662940800000 | 396.13 |
1663027200000 | 382.48 |
1663113600000 | 380.95 |
1663200000000 | 376.63 |
1663286400000 | 373.3 |
1663545600000 | 373.56 |
1663632000000 | 368.38 |
1663718400000 | 364.9 |
1663804800000 | 357.68 |
1663891200000 | 351.64 |
1664150400000 | 348.05 |
1664236800000 | 348.22 |
1664323200000 | 353.89 |
1664409600000 | 350.01 |
1664496000000 | 349.56 |
1664755200000 | 356.55 |
1664841600000 | 369.97 |
1664928000000 | 368 |
1665014400000 | 364.94 |
1665100800000 | 354.52 |
1665360000000 | 350.87 |
1665446400000 | 348.65 |
1665532800000 | 347.0899 |
1665619200000 | 353.32 |
1665705600000 | 349.99 |
1665964800000 | 358 |
1666051200000 | 361.42 |
1666137600000 | 358.81 |
1666224000000 | 359.71 |
1666310400000 | 363.11 |
1666569600000 | 369.44 |
1666656000000 | 376.57 |
1666742400000 | 379.61 |
1666828800000 | 377.82 |
1666915200000 | 382.58 |
1667174400000 | 380.43 |
1667260800000 | 380.66 |
1667347200000 | 376.02 |
1667433600000 | 369.96 |
1667520000000 | 377.9 |
1667779200000 | 383.71 |
1667865600000 | 389.62 |
1667952000000 | 384.7 |
1668038400000 | 404.08 |
1668124800000 | 407.91 |
1668384000000 | 407.66 |
1668470400000 | 410.83 |
1668556800000 | 406.75 |
1668643200000 | 404.55 |
1668729600000 | 408.17 |
1668988800000 | 405.1 |
1669075200000 | 410.67 |
1669161600000 | 414.83 |
1669248000000 | 416.0299 |
1669334400000 | 416.05 |
1669593600000 | 411.17 |
1669680000000 | 409.76 |
1669766400000 | 417.42 |
1669852800000 | 423.7 |
1669939200000 | 422.17 |
1670198400000 | 418.5899 |
1670284800000 | 413.8399 |
1670371200000 | 413.32 |
1670457600000 | 416.81 |
1670544000000 | 416.12 |
1670803200000 | 418.2 |
1670889600000 | 424.92 |
1670976000000 | 423.61 |
1671062400000 | 410.92 |
1671148800000 | 405.43 |
1671408000000 | 402.81 |
1671494400000 | 402.63 |
1671580800000 | 408.43 |
1671667200000 | 402.8 |
1671753600000 | 403.6 |
1672012800000 | 403.6 |
1672099200000 | 402.91 |
1672185600000 | 399.56 |
1672272000000 | 405.36 |
1672358400000 | 402.42 |
1672617600000 | 403.47 |
1672704000000 | 403.11 |
1672790400000 | 409.36 |
1672876800000 | 403.97 |
1672963200000 | 413.86 |
1673222400000 | 418.17 |
1673308800000 | 418.23 |
1673395200000 | 421.93 |
1673481600000 | 424.05 |
1673568000000 | 426.27 |
1673827200000 | 427.14 |
1673913600000 | 426.83 |
1674000000000 | 424.87 |
1674086400000 | 419.26 |
1674172800000 | 425.29 |
1674432000000 | 430.22 |
1674518400000 | 429.35 |
1674604800000 | 428.72 |
1674691200000 | 429.98 |
1674777600000 | 431.29 |
1675036800000 | 427.95 |
1675123200000 | 431.38 |
1675209600000 | 435.88 |
1675296000000 | 442.1 |
1675382400000 | 438.79 |
1675641600000 | 432.66 |
1675728000000 | 435.13 |
1675814400000 | 432.89 |
1675900800000 | 433 |
1675987200000 | 429.69 |
1676246400000 | 434.78 |
1676332800000 | 434.82 |
1676419200000 | 435.06 |
1676505600000 | 430.89 |
1676592000000 | 429.64 |
1676851200000 | 430.11 |
1676937600000 | 424.83 |
1677024000000 | 423.09 |
1677110400000 | 425.32 |
1677196800000 | 419.64 |
1677456000000 | 422.63 |
1677542400000 | 421.12 |
1677628800000 | 421.36 |
1677715200000 | 423.29 |
1677801600000 | 427.72 |
1678060800000 | 429.18 |
1678147200000 | 422.62 |
1678233600000 | 422.65 |
1678320000000 | 419.46 |
1678406400000 | 415.18 |
1678665600000 | 411.97 |
1678752000000 | 417.96 |
1678838400000 | 409.96 |
1678924800000 | 417.8 |
1679011200000 | 414.52 |
1679270400000 | 419.74 |
1679356800000 | 424.75 |
1679443200000 | 421.6 |
1679529600000 | 425.3 |
1679616000000 | 421.98 |
1679875200000 | 424.16 |
1679961600000 | 423.67 |
1680048000000 | 429.65 |
1680134400000 | 434.27 |
1680220800000 | 438.01 |
1680480000000 | 438.41 |
1680566400000 | 437.13 |
1680652800000 | 434.36 |
1680739200000 | 435.59 |
1680825600000 | 435.59 |
1681084800000 | 435.27 |
1681171200000 | 438.11 |
1681257600000 | 438.45 |
1681344000000 | 443.42 |
1681430400000 | 443.07 |
1681689600000 | 441.83 |
1681776000000 | 443.05 |
1681862400000 | 442 |
1681948800000 | 442.12 |
1682035200000 | 442.94 |
1682294400000 | 444.05 |
1682380800000 | 437.16 |
1682467200000 | 433.58 |
1682553600000 | 437.18 |
1682640000000 | 442.16 |
1682899200000 | 442.19 |
1682985600000 | 437.14 |
1683072000000 | 436.25 |
1683158400000 | 432.38 |
1683244800000 | 438.64 |
1683504000000 | 439.47 |
1683590400000 | 436.13 |
1683676800000 | 436.11 |
1683763200000 | 434.88 |
1683849600000 | 434.59 |
1684108800000 | 437.17 |
1684195200000 | 433.79 |
1684281600000 | 436.03 |
1684368000000 | 439.61 |
1684454400000 | 441.1 |
1684713600000 | 441.78 |
1684800000000 | 436.42 |
1684886400000 | 429.73 |
1684972800000 | 433.24 |
1685059200000 | 438.69 |
1685318400000 | 438.75 |
1685404800000 | 438.54 |
1685491200000 | 433.97 |
1685577600000 | 439.28 |
1685664000000 | 444.5 |
1685923200000 | 443.15 |
1686009600000 | 443.59 |
1686096000000 | 441.81 |
1686182400000 | 444.09 |
1686268800000 | 444.09 |
1686528000000 | 447.33 |
1686614400000 | 452.23 |
1686700800000 | 453.64 |
1686787200000 | 457.74 |
1686873600000 | 458.01 |
1687132800000 | 456.03 |
1687219200000 | 452.51 |
1687305600000 | 450.35 |
1687392000000 | 450.41 |
1687478400000 | 446.58 |
1687737600000 | 447.04 |
1687824000000 | 451 |
1687910400000 | 450.79 |
1687996800000 | 452.72 |
1688083200000 | 458.16 |
1688342400000 | 457.08 |
1688428800000 | 457.44 |
1688515200000 | 454.32 |
1688601600000 | 447.42 |
1688688000000 | 446.93 |
1688947200000 | 450.79 |
1689033600000 | 453.55 |
1689120000000 | 459.41 |
1689206400000 | 464.42 |
1689292800000 | 465.64 |
1689552000000 | 465.59 |
1689638400000 | 467.92 |
1689724800000 | 467.38 |
1689811200000 | 466.13 |
1689897600000 | 467.4 |
1690156800000 | 467.17 |
1690243200000 | 468.73 |
1690329600000 | 466.73 |
1690416000000 | 468.6 |
1690502400000 | 470.9 |
1690761600000 | 472 |
1690848000000 | 469.49 |
1690934400000 | 462.01 |
1691020800000 | 459.35 |
1691107200000 | 459.89 |
1691366400000 | 462.87 |
1691452800000 | 460.51 |
1691539200000 | 460.23 |
1691625600000 | 462.95 |
1691712000000 | 459.12 |
1691971200000 | 460.52 |
1692057600000 | 457.09 |
1692144000000 | 455.05 |
1692230400000 | 451.51 |
1692316800000 | 450.88 |
1692576000000 | 454.21 |
1692662400000 | 453.31 |
1692748800000 | 457.78 |
1692835200000 | 453.43 |
1692921600000 | 454.09 |
1693180800000 | 457.82 |
1693267200000 | 463.74 |
1693353600000 | 466.44 |
1693440000000 | 464.14 |
1693526400000 | 464.92 |
1693785600000 | 464.73 |
1693872000000 | 461.35 |
1693958400000 | 459.14 |
1694044800000 | 457.86 |
1694131200000 | 458.11 |
1694390400000 | 459.48 |
1694476800000 | 456.91 |
1694563200000 | 457.03 |
1694649600000 | 460.13 |
1694736000000 | 456.96 |
1694995200000 | 455.93 |
1695081600000 | 454.66 |
1695168000000 | 455.47 |
1695254400000 | 447.17 |
1695340800000 | 447.36 |
1695600000000 | 446.11 |
1695686400000 | 442 |
1695772800000 | 441.12 |
1695859200000 | 444.3 |
1695945600000 | 444.08 |
1696204800000 | 441.24 |
1696291200000 | 435.94 |
1696377600000 | 438.65 |
1696464000000 | 439.81 |
1696550400000 | 445.35 |
1696809600000 | 445.7 |
1696896000000 | 451.32 |
1696982400000 | 453.6 |
1697068800000 | 452.68 |
1697155200000 | 448.3 |
1697414400000 | 451.25 |
1697500800000 | 452.03 |
1697587200000 | 445.61 |
1697673600000 | 440.27 |
1697760000000 | 435.23 |
1698019200000 | 434.56 |
1698105600000 | 435.78 |
1698192000000 | 431.93 |
1698278400000 | 428.95 |
1698364800000 | 426.39 |
1698624000000 | 429.83 |
1698710400000 | 431.81 |
1698796800000 | 434.7 |
1698883200000 | 443.85 |
1698969600000 | 448.28 |
1699228800000 | 448.34 |
1699315200000 | 448.14 |
1699401600000 | 449.52 |
1699488000000 | 449.42 |
1699574400000 | 451.03 |
1699833600000 | 452 |
1699920000000 | 461.22 |
1700006400000 | 462.68 |
1700092800000 | 461.51 |
1700179200000 | 463.98 |
1700438400000 | 467.36 |
1700524800000 | 466.94 |
1700611200000 | 467.53 |
1700697600000 | 468.69 |
1700784000000 | 470.27 |
1701043200000 | 468.63 |
1701129600000 | 468.1 |
1701216000000 | 469.97 |
1701302400000 | 471.57 |
1701388800000 | 475.1 |
1701648000000 | 473.35 |
1701734400000 | 473.11 |
1701820800000 | 473.17 |
1701907200000 | 474.43 |
1701993600000 | 476.15 |
1702252800000 | 481.14 |
1702339200000 | 484.28 |
1702425600000 | 487.6 |
1702512000000 | 492.51 |
1702598400000 | 491.22 |
1702857600000 | 491.42 |
1702944000000 | 495.02 |
1703030400000 | 490.99 |
1703116800000 | 494.23 |
1703203200000 | 495.5 |
1703462400000 | 495.5 |
1703548800000 | 496.91 |
1703635200000 | 499.08 |
1703721600000 | 499.54 |
1703808000000 | 498.5 |
1704153600000 | 494.52 |
1704240000000 | 489.53 |
1704326400000 | 491.87 |
1704412800000 | 491.6 |
1704672000000 | 496.51 |
1704758400000 | 495.31 |
1704844800000 | 497.8 |
1704931200000 | 496.68 |
1705017600000 | 499.54 |
1705276800000 | 498.32 |
1705363200000 | 496.86 |
1705449600000 | 493.36 |
1705536000000 | 498.51 |
1705622400000 | 503.65 |
1705881600000 | 507.78 |
1705968000000 | 506.28 |
1706054400000 | 509.46 |
1706140800000 | 511.07 |
1706227200000 | 512.55 |
1706486400000 | 514.32 |
1706572800000 | 515.44 |
1706659200000 | 511.72 |
1706745600000 | 514.55 |
1706832000000 | 516.69 |
1707091200000 | 515.41 |
1707177600000 | 517.22 |
1707264000000 | 519.54 |
1707350400000 | 520.01 |
1707436800000 | 523.38 |
1707696000000 | 522.78 |
1707782400000 | 516.57 |
1707868800000 | 521.29 |
1707955200000 | 524.57 |
1708041600000 | 525.24 |
1708300800000 | 525.67 |
1708387200000 | 523.28 |
1708473600000 | 520.82 |
1708560000000 | 531.05 |
1708646400000 | 533.65 |
1708905600000 | 534.1799 |
1708992000000 | 534.28 |
1709078400000 | 532.59 |
1709164800000 | 533.37 |
1709251200000 | 538.21 |
1709510400000 | 540.47 |
1709596800000 | 536.59 |
1709683200000 | 541.0599 |
1709769600000 | 547.48 |
1709856000000 | 544.39 |
1710115200000 | 542.03 |
1710201600000 | 548.2 |
1710288000000 | 547.51 |
1710374400000 | 544.45 |
1710460800000 | 539.83 |
1710720000000 | 540.54 |
1710806400000 | 541.16 |
1710892800000 | 543.92 |
1710979200000 | 547.28 |
1711065600000 | 544.17 |
1711324800000 | 543.04 |
1711411200000 | 542.15 |
1711497600000 | 545.17 |
1711584000000 | 546.27 |
1711670400000 | 546.27 |
1711929600000 | 543.82 |
1712016000000 | 538.77 |
1712102400000 | 540 |
1712188800000 | 535.8 |
1712275200000 | 536.45 |
1712534400000 | 537.83 |
1712620800000 | 538.39 |
1712707200000 | 533.1 |
1712793600000 | 532.95 |
1712880000000 | 526.76 |
1713139200000 | 524.45 |
1713225600000 | 521.4299 |
1713312000000 | 518.29 |
1713398400000 | 517.66 |
1713484800000 | 516.75 |
1713744000000 | 520.37 |
1713830400000 | 527.67 |
1713916800000 | 526.85 |
1714003200000 | 526.62 |
1714089600000 | 529.77 |
1714348800000 | 531.35 |
1714435200000 | 525.62 |
1714521600000 | 523.23 |
1714608000000 | 525.85 |
1714694400000 | 532.53 |
1714953600000 | 537.05 |
1715040000000 | 540.85 |
1715126400000 | 541.7 |
1715212800000 | 544.15 |
1715299200000 | 548.33 |
1715558400000 | 548.69 |
1715644800000 | 550.14 |
1715731200000 | 557.04 |
1715817600000 | 556.17 |
1715904000000 | 555.8099 |
1716163200000 | 556.96 |
1716249600000 | 556.19 |
1716336000000 | 555.3099 |
1716422400000 | 554.08 |
1716508800000 | 554.5599 |
1716768000000 | 555.44 |
1716854400000 | 552.44 |
1716940800000 | 545.7 |
1717027200000 | 544.95 |
1717113600000 | 548.92 |
1717372800000 | 549.57 |
1717459200000 | 549.59 |
1717545600000 | 556.7 |
1717632000000 | 558.14 |
1717718400000 | 556.8099 |
1717977600000 | 556.1799 |
1718064000000 | 553.4299 |
1718150400000 | 561.16 |
1718236800000 | 557.35 |
1718323200000 | 554.59 |
1718582400000 | 558.15 |
1718668800000 | 562.9 |
1718755200000 | 562.57 |
1718841600000 | 562.87 |
1718928000000 | 560.77 |
1719187200000 | 560.51 |
1719273600000 | 560.65 |
1719360000000 | 557.92 |
1719446400000 | 558.1 |
1719532800000 | 559.22 |
1719792000000 | 558.57 |
1719878400000 | 558.83 |
1719964800000 | 562.14 |
1720051200000 | 563.15 |
1720137600000 | 564.39 |
1720396800000 | 564.08 |
1720483200000 | 560.63 |
1720569600000 | 564.67 |
1720656000000 | 566.09 |
1720742400000 | 573.07 |
1721001600000 | 572.71 |
1721088000000 | 575.01 |
1721174400000 | 568.23 |
1721260800000 | 562.39 |
1721347200000 | 557.66 |
1721606400000 | 565.14 |
1721692800000 | 563.24 |
1721779200000 | 555.11 |
1721865600000 | 553.62 |
1721952000000 | 560.61 |
1722211200000 | 559.17 |
1722297600000 | 558.86 |
1722384000000 | 568.1799 |
1722470400000 | 559.41 |
1722556800000 | 547.85 |
1722816000000 | 536.02 |
1722902400000 | 539.41 |
1722988800000 | 539.42 |
1723075200000 | 548 |
1723161600000 | 551.17 |
1723420800000 | 550.4 |
1723507200000 | 557.09 |
1723593600000 | 560.71 |
1723680000000 | 569.5599 |
1723766400000 | 570.51 |
1724025600000 | 576.3 |
1724112000000 | 576.97 |
1724198400000 | 580.46 |
1724284800000 | 577.83 |
1724371200000 | 582.49 |
1724630400000 | 581.32 |
1724716800000 | 582.91 |
1724803200000 | 581.11 |
1724889600000 | 582.92 |
1724976000000 | 586.59 |
1725235200000 | 586.77 |
1725321600000 | 577.33 |
1725408000000 | 575.32 |
1725494400000 | 569.83 |
1725580800000 | 564.63 |
1725840000000 | 569.35 |
1725926400000 | 570.44 |
1726012800000 | 573.45 |
1726099200000 | 578.05 |
1726185600000 | 581.3 |
1726444800000 | 584.22 |
1726531200000 | 583.7 |
1726617600000 | 579.98 |
1726704000000 | 589.51 |
1726790400000 | 585.7 |
1727049600000 | 586.51 |
1727136000000 | 588.62 |
1727222400000 | 588.73 |
1727308800000 | 596.25 |
1727395200000 | 596.58 |
1727654400000 | 595.07 |
1727740800000 | 588.14 |
1727827200000 | 589.83 |
1727913600000 | 586.39 |
1728000000000 | 588.35 |
1728259200000 | 586.05 |
1728345600000 | 588.8 |
1728432000000 | 593.49 |
1728518400000 | 592.4 |
1728604800000 | 597.16 |
1728864000000 | 602.0599 |
1728950400000 | 594.44 |
1729036800000 | 594.14 |
1729123200000 | 594.13 |
1729209600000 | 595.76 |
1729468800000 | 591.74 |
1729555200000 | 588.59 |
1729641600000 | 583.8099 |
1729728000000 | 583.55 |
1729814400000 | 584.05 |
1730073600000 | 585.45 |
1730160000000 | 585.71 |
1730246400000 | 582.35 |
1730332800000 | 573.32 |
1730419200000 | 578.59 |
1730678400000 | 578.63 |
1730764800000 | 582.13 |
1730851200000 | 588.35 |
1730937600000 | 593.19 |
1731024000000 | 591.23 |
1731283200000 | 592.5 |
1731369600000 | 586.62 |
1731456000000 | 586.15 |
1731542400000 | 585.44 |
1731628800000 | 574.45 |
1731888000000 | 575.21 |
1731974400000 | 575.09 |
1732060800000 | 574.8099 |
1732147200000 | 581.75 |
1732233600000 | 584.76 |
1732492800000 | 587.83 |
1732579200000 | 588.33 |
1732665600000 | 586.79 |
1732752000000 | 587.36 |
1732838400000 | 591.05 |
iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 28.629755028876 | 23.672815304585 |
2018 | -4.9323469465516 | -8.1764909019068 |
2019 | 33.709208225938 | 29.95903083061 |
2020 | 19.884961228819 | 17.39435527419 |
2021 | 23.652158709966 | 23.309974518441 |
2022 | -17.592611553663 | -18.211178524613 |
2023 | 23.875552904927 | 24.638444647119 |
2024 | 20.353175553168 | 25.733024815787 |
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.