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
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 1,667,620.3 | 1,511,055.1 | 7,593.2 | 4,017.3 | 36,475.5 | 238.8 | 2.4 | 0.0 | 45.8 |
| STOXX Global 1800 ex Japan | 10,007,930.9 | 9,180,868.4 | 6,609.7 | 2,303.1 | 455,351.9 | 184.6 | 5.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 23.9 |
|---|---|
| Industrial Goods and Services | 21.9 |
| Health Care | 21.0 |
| Insurance | 5.1 |
| Consumer Products and Services | 4.8 |
| Financial Services | 4.2 |
| Telecommunications | 4.2 |
| Retail | 2.3 |
| Construction and Materials | 1.8 |
| Media | 1.6 |
Country weighting
| USA | 58.1 |
|---|---|
| Switzerland | 7.9 |
| UK | 7.5 |
| France | 6.3 |
| Germany | 5.6 |
| Netherlands | 3.4 |
| Italy | 3.1 |
| Denmark | 2.5 |
| Australia | 1.5 |
| Canada | 1.2 |
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 | 0.0 | 17.7 | 37.4 | 74.8 | 156.5 | N/A | N/A | 37.2 | 20.4 | 20.7 |
| STOXX Global 1800 ex Japan | 0.1 | 17.0 | 37.0 | 71.4 | 139.9 | N/A | N/A | 37.5 | 19.9 | 19.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 13.4 | 17.9 | 21.4 | N/A | N/A | 2.3 | 0.9 | 0.8 |
| STOXX Global 1800 ex Japan | N/A | N/A | 13.3 | 18.2 | 21.6 | N/A | N/A | 2.3 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 4.1 | 3.6 | 3.5 | 4.4 | 4.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 0.4 | 0.7 | 0.0 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of April 30, 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 | 21.9 | 18.5 | 21.9 | 18.5 | 4.7 | 3.0 | 2.7 | 20.4 |
| STOXX Global 1800 ex Japan | 23.7 | 18.8 | 21.7 | 18.7 | 3.4 | 2.8 | 2.2 | 6.1 |
Performance and annual returns
| iSTOXX MUTB Global ex Japan ESG Quality 200 | |
|---|---|
| 1261094400000 | 100 |
| 1261353600000 | 101.23 |
| 1261440000000 | 102.49 |
| 1261526400000 | 102.69 |
| 1261612800000 | 103.34 |
| 1261699200000 | 103.34 |
| 1261958400000 | 103.55 |
| 1262044800000 | 104.12 |
| 1262131200000 | 104.63 |
| 1262217600000 | 104.86 |
| 1262563200000 | 105.25 |
| 1262649600000 | 104.01 |
| 1262736000000 | 105.14 |
| 1262822400000 | 105.8 |
| 1262908800000 | 105.87 |
| 1263168000000 | 105.57 |
| 1263254400000 | 103.63 |
| 1263340800000 | 104.62 |
| 1263427200000 | 104.95 |
| 1263513600000 | 103.66 |
| 1263772800000 | 103.85 |
| 1263859200000 | 105.13 |
| 1263945600000 | 103.7 |
| 1264032000000 | 102.23 |
| 1264118400000 | 99.49 |
| 1264377600000 | 99.49 |
| 1264464000000 | 98.61 |
| 1264550400000 | 98.66 |
| 1264636800000 | 98.25 |
| 1264723200000 | 98.66 |
| 1264982400000 | 99.37 |
| 1265068800000 | 100.05 |
| 1265155200000 | 100.4 |
| 1265241600000 | 96.95 |
| 1265328000000 | 95.05 |
| 1265587200000 | 94.71 |
| 1265673600000 | 95.55 |
| 1265760000000 | 96 |
| 1265846400000 | 96.73 |
| 1265932800000 | 96.91 |
| 1266192000000 | 96.96 |
| 1266278400000 | 98.47 |
| 1266364800000 | 99.88 |
| 1266451200000 | 100.55 |
| 1266537600000 | 101.53 |
| 1266796800000 | 100.81 |
| 1266883200000 | 98.8 |
| 1266969600000 | 99.13 |
| 1267056000000 | 97.1 |
| 1267142400000 | 97.78 |
| 1267401600000 | 99.05 |
| 1267488000000 | 99.19 |
| 1267574400000 | 99.07 |
| 1267660800000 | 99.55 |
| 1267747200000 | 102.75 |
| 1268006400000 | 102.76 |
| 1268092800000 | 101.98 |
| 1268179200000 | 103.65 |
| 1268265600000 | 103.7 |
| 1268352000000 | 104.22 |
| 1268611200000 | 103.43 |
| 1268697600000 | 104.32 |
| 1268784000000 | 104.91 |
| 1268870400000 | 104.79 |
| 1268956800000 | 104.41 |
| 1269216000000 | 104.12 |
| 1269302400000 | 104.87 |
| 1269388800000 | 105.74 |
| 1269475200000 | 107.07 |
| 1269561600000 | 106.78 |
| 1269820800000 | 107.42 |
| 1269907200000 | 107.85 |
| 1269993600000 | 108.26 |
| 1270080000000 | 109.66 |
| 1270166400000 | 109.66 |
| 1270425600000 | 110.54 |
| 1270512000000 | 109.76 |
| 1270598400000 | 109.01 |
| 1270684800000 | 108.53 |
| 1270771200000 | 109.85 |
| 1271030400000 | 110.13 |
| 1271116800000 | 110.01 |
| 1271203200000 | 111.39 |
| 1271289600000 | 111.24 |
| 1271376000000 | 108.69 |
| 1271635200000 | 108.53 |
| 1271721600000 | 110.74 |
| 1271808000000 | 110.16 |
| 1271894400000 | 109.61 |
| 1271980800000 | 111.75 |
| 1272240000000 | 111.54 |
| 1272326400000 | 108.45 |
| 1272412800000 | 108.34 |
| 1272499200000 | 109.95 |
| 1272585600000 | 108.69 |
| 1272844800000 | 109.71 |
| 1272931200000 | 107.01 |
| 1273017600000 | 105.73 |
| 1273104000000 | 102.03 |
| 1273190400000 | 96.76 |
| 1273449600000 | 104.3 |
| 1273536000000 | 102.81 |
| 1273622400000 | 104.72 |
| 1273708800000 | 103.2 |
| 1273795200000 | 99.92 |
| 1274054400000 | 100.29 |
| 1274140800000 | 100.16 |
| 1274227200000 | 97.35 |
| 1274313600000 | 92.58 |
| 1274400000000 | 93.86 |
| 1274659200000 | 93.95 |
| 1274745600000 | 91.8 |
| 1274832000000 | 93 |
| 1274918400000 | 96.11 |
| 1275004800000 | 95.82 |
| 1275264000000 | 95.93 |
| 1275350400000 | 95.71 |
| 1275436800000 | 98.16 |
| 1275523200000 | 99.31 |
| 1275609600000 | 95.97 |
| 1275868800000 | 94.34 |
| 1275955200000 | 93.8 |
| 1276041600000 | 95.13 |
| 1276128000000 | 97.21 |
| 1276214400000 | 97.88 |
| 1276473600000 | 98.93 |
| 1276560000000 | 99.93 |
| 1276646400000 | 100.42 |
| 1276732800000 | 99.91 |
| 1276819200000 | 100.07 |
| 1277078400000 | 100.56 |
| 1277164800000 | 98.79 |
| 1277251200000 | 97.68 |
| 1277337600000 | 95.63 |
| 1277424000000 | 95.58 |
| 1277683200000 | 95.85 |
| 1277769600000 | 92.08 |
| 1277856000000 | 91.69 |
| 1277942400000 | 89.91 |
| 1278028800000 | 90.67 |
| 1278288000000 | 90.49 |
| 1278374400000 | 91.37 |
| 1278460800000 | 92.96 |
| 1278547200000 | 95.24 |
| 1278633600000 | 95.68 |
| 1278892800000 | 95.79 |
| 1278979200000 | 96.94 |
| 1279065600000 | 97.71 |
| 1279152000000 | 96.9 |
| 1279238400000 | 93.57 |
| 1279497600000 | 93.96 |
| 1279584000000 | 94.63 |
| 1279670400000 | 94.01 |
| 1279756800000 | 95.78 |
| 1279843200000 | 96.39 |
| 1280102400000 | 97.11 |
| 1280188800000 | 97.45 |
| 1280275200000 | 96.63 |
| 1280361600000 | 95.68 |
| 1280448000000 | 95.14 |
| 1280707200000 | 97.16 |
| 1280793600000 | 96.48 |
| 1280880000000 | 97.4 |
| 1280966400000 | 96.77 |
| 1281052800000 | 95.79 |
| 1281312000000 | 97.36 |
| 1281398400000 | 96.5 |
| 1281484800000 | 93.46 |
| 1281571200000 | 93.69 |
| 1281657600000 | 93.7 |
| 1281916800000 | 92.88 |
| 1282003200000 | 94.23 |
| 1282089600000 | 93.94 |
| 1282176000000 | 92.37 |
| 1282262400000 | 92.32 |
| 1282521600000 | 91.61 |
| 1282608000000 | 89.03 |
| 1282694400000 | 89.63 |
| 1282780800000 | 89.87 |
| 1282867200000 | 91.31 |
| 1283126400000 | 90.31 |
| 1283212800000 | 89.22 |
| 1283299200000 | 92.47 |
| 1283385600000 | 92.73 |
| 1283472000000 | 93.77 |
| 1283731200000 | 93.82 |
| 1283817600000 | 92.21 |
| 1283904000000 | 93.11 |
| 1283990400000 | 93.53 |
| 1284076800000 | 94.24 |
| 1284336000000 | 94.84 |
| 1284422400000 | 94.45 |
| 1284508800000 | 97.86 |
| 1284595200000 | 97.87 |
| 1284681600000 | 98.11 |
| 1284940800000 | 99.35 |
| 1285027200000 | 98.74 |
| 1285113600000 | 98.05 |
| 1285200000000 | 97.36 |
| 1285286400000 | 99.17 |
| 1285545600000 | 98.77 |
| 1285632000000 | 98.73 |
| 1285718400000 | 98.27 |
| 1285804800000 | 97.96 |
| 1285891200000 | 98.04 |
| 1286150400000 | 97.43 |
| 1286236800000 | 98.87 |
| 1286323200000 | 98.8 |
| 1286409600000 | 98.27 |
| 1286496000000 | 97.94 |
| 1286755200000 | 98.35 |
| 1286841600000 | 97.95 |
| 1286928000000 | 99.09 |
| 1287014400000 | 98.93 |
| 1287100800000 | 99.26 |
| 1287360000000 | 99.25 |
| 1287446400000 | 98.52 |
| 1287532800000 | 98.57 |
| 1287619200000 | 99.46 |
| 1287705600000 | 99.41 |
| 1287964800000 | 98.96 |
| 1288051200000 | 99.55 |
| 1288137600000 | 99.2 |
| 1288224000000 | 98.69 |
| 1288310400000 | 98.29 |
| 1288569600000 | 98.64 |
| 1288656000000 | 99.74 |
| 1288742400000 | 100.53 |
| 1288828800000 | 101.43 |
| 1288915200000 | 102.16 |
| 1289174400000 | 101.49 |
| 1289260800000 | 100.81 |
| 1289347200000 | 102.65 |
| 1289433600000 | 101.88 |
| 1289520000000 | 100.77 |
| 1289779200000 | 101.4 |
| 1289865600000 | 99.95 |
| 1289952000000 | 99.93 |
| 1290038400000 | 102.1 |
| 1290124800000 | 102 |
| 1290384000000 | 101.84 |
| 1290470400000 | 99.43 |
| 1290556800000 | 101.06 |
| 1290643200000 | 101.39 |
| 1290729600000 | 101.03 |
| 1290988800000 | 100.44 |
| 1291075200000 | 99.11 |
| 1291161600000 | 101.34 |
| 1291248000000 | 102.4 |
| 1291334400000 | 101.42 |
| 1291593600000 | 101.15 |
| 1291680000000 | 102.11 |
| 1291766400000 | 103.46 |
| 1291852800000 | 103.15 |
| 1291939200000 | 103.67 |
| 1292198400000 | 103.82 |
| 1292284800000 | 103.94 |
| 1292371200000 | 103.98 |
| 1292457600000 | 104.44 |
| 1292544000000 | 104.2 |
| 1292803200000 | 103.7 |
| 1292889600000 | 104.23 |
| 1292976000000 | 103.93 |
| 1293062400000 | 103.35 |
| 1293148800000 | 103.37 |
| 1293408000000 | 103.17 |
| 1293494400000 | 102.22 |
| 1293580800000 | 102.36 |
| 1293667200000 | 101.82 |
| 1293753600000 | 101.16 |
| 1294012800000 | 102.4 |
| 1294099200000 | 102.85 |
| 1294185600000 | 104.31 |
| 1294272000000 | 103.95 |
| 1294358400000 | 103.5 |
| 1294617600000 | 102.71 |
| 1294704000000 | 104.31 |
| 1294790400000 | 105.33 |
| 1294876800000 | 105.37 |
| 1294963200000 | 105.76 |
| 1295222400000 | 105.52 |
| 1295308800000 | 106.76 |
| 1295395200000 | 105.28 |
| 1295481600000 | 105.66 |
| 1295568000000 | 106 |
| 1295827200000 | 106.41 |
| 1295913600000 | 106.05 |
| 1296000000000 | 106.42 |
| 1296086400000 | 107.46 |
| 1296172800000 | 104.8 |
| 1296432000000 | 104.96 |
| 1296518400000 | 106.07 |
| 1296604800000 | 106.32 |
| 1296691200000 | 106.38 |
| 1296777600000 | 106.85 |
| 1297036800000 | 107.78 |
| 1297123200000 | 107.65 |
| 1297209600000 | 108.31 |
| 1297296000000 | 108.66 |
| 1297382400000 | 109.24 |
| 1297641600000 | 109.23 |
| 1297728000000 | 109.78 |
| 1297814400000 | 110.5 |
| 1297900800000 | 110.09 |
| 1297987200000 | 110.7 |
| 1298246400000 | 110.07 |
| 1298332800000 | 108.2 |
| 1298419200000 | 106.74 |
| 1298505600000 | 105.82 |
| 1298592000000 | 106.8 |
| 1298851200000 | 107.85 |
| 1298937600000 | 107.12 |
| 1299024000000 | 106.76 |
| 1299110400000 | 109.14 |
| 1299196800000 | 108.96 |
| 1299456000000 | 107.83 |
| 1299542400000 | 108.94 |
| 1299628800000 | 109 |
| 1299715200000 | 107.77 |
| 1299801600000 | 106.05 |
| 1300060800000 | 105.44 |
| 1300147200000 | 102.59 |
| 1300233600000 | 100.11 |
| 1300320000000 | 99.63 |
| 1300406400000 | 103.39 |
| 1300665600000 | 105.01 |
| 1300752000000 | 104.77 |
| 1300838400000 | 104.77 |
| 1300924800000 | 105.8 |
| 1301011200000 | 106.16 |
| 1301270400000 | 106.69 |
| 1301356800000 | 107.9 |
| 1301443200000 | 109.61 |
| 1301529600000 | 109.31 |
| 1301616000000 | 112.18 |
| 1301875200000 | 112.13 |
| 1301961600000 | 112.86 |
| 1302048000000 | 114.95 |
| 1302134400000 | 114.1 |
| 1302220800000 | 114.2 |
| 1302480000000 | 113.8 |
| 1302566400000 | 111.34 |
| 1302652800000 | 112.36 |
| 1302739200000 | 111.1 |
| 1302825600000 | 111.3 |
| 1303084800000 | 108.15 |
| 1303171200000 | 109.36 |
| 1303257600000 | 111.64 |
| 1303344000000 | 111.37 |
| 1303430400000 | 111.38 |
| 1303689600000 | 111.36 |
| 1303776000000 | 111.95 |
| 1303862400000 | 113.88 |
| 1303948800000 | 113.15 |
| 1304035200000 | 112.78 |
| 1304294400000 | 113.17 |
| 1304380800000 | 112.14 |
| 1304467200000 | 111.23 |
| 1304553600000 | 109.16 |
| 1304640000000 | 110.54 |
| 1304899200000 | 110.17 |
| 1304985600000 | 111.13 |
| 1305072000000 | 111.47 |
| 1305158400000 | 110.84 |
| 1305244800000 | 110.39 |
| 1305504000000 | 110.26 |
| 1305590400000 | 110.35 |
| 1305676800000 | 111.05 |
| 1305763200000 | 112.23 |
| 1305849600000 | 111.17 |
| 1306108800000 | 109.55 |
| 1306195200000 | 110.24 |
| 1306281600000 | 110.3 |
| 1306368000000 | 109.78 |
| 1306454400000 | 110.17 |
| 1306713600000 | 110.15 |
| 1306800000000 | 111.8 |
| 1306886400000 | 109.73 |
| 1306972800000 | 109.22 |
| 1307059200000 | 108.13 |
| 1307318400000 | 107.17 |
| 1307404800000 | 107.55 |
| 1307491200000 | 105.98 |
| 1307577600000 | 106.87 |
| 1307664000000 | 105.15 |
| 1307923200000 | 105.38 |
| 1308009600000 | 107.16 |
| 1308096000000 | 105.49 |
| 1308182400000 | 104.71 |
| 1308268800000 | 104.44 |
| 1308528000000 | 104.79 |
| 1308614400000 | 106.45 |
| 1308700800000 | 105.72 |
| 1308787200000 | 104.97 |
| 1308873600000 | 104.23 |
| 1309132800000 | 105.67 |
| 1309219200000 | 106.75 |
| 1309305600000 | 108.18 |
| 1309392000000 | 109.44 |
| 1309478400000 | 110.82 |
| 1309737600000 | 111.07 |
| 1309824000000 | 111.31 |
| 1309910400000 | 110.66 |
| 1309996800000 | 112.23 |
| 1310083200000 | 110.4 |
| 1310342400000 | 107.76 |
| 1310428800000 | 105.98 |
| 1310515200000 | 106.44 |
| 1310601600000 | 105.84 |
| 1310688000000 | 105.86 |
| 1310947200000 | 104.52 |
| 1311033600000 | 105.97 |
| 1311120000000 | 106.03 |
| 1311206400000 | 107.17 |
| 1311292800000 | 107.32 |
| 1311552000000 | 106.93 |
| 1311638400000 | 106.54 |
| 1311724800000 | 104.31 |
| 1311811200000 | 103.72 |
| 1311897600000 | 102.44 |
| 1312156800000 | 100.35 |
| 1312243200000 | 99.02 |
| 1312329600000 | 98.79 |
| 1312416000000 | 97.47 |
| 1312502400000 | 96.09 |
| 1312761600000 | 90.47 |
| 1312848000000 | 92.47 |
| 1312934400000 | 88.41 |
| 1313020800000 | 92.15 |
| 1313107200000 | 93.62 |
| 1313366400000 | 94.95 |
| 1313452800000 | 94.37 |
| 1313539200000 | 94.19 |
| 1313625600000 | 89.7 |
| 1313712000000 | 88.47 |
| 1313971200000 | 89.65 |
| 1314057600000 | 91.4 |
| 1314144000000 | 92.63 |
| 1314230400000 | 91.86 |
| 1314316800000 | 91.84 |
| 1314576000000 | 94.33 |
| 1314662400000 | 94.28 |
| 1314748800000 | 95.31 |
| 1314835200000 | 95.24 |
| 1314921600000 | 92.86 |
| 1315180800000 | 91.4 |
| 1315267200000 | 90.98 |
| 1315353600000 | 93.84 |
| 1315440000000 | 93.71 |
| 1315526400000 | 91.23 |
| 1315785600000 | 89.63 |
| 1315872000000 | 90.33 |
| 1315958400000 | 91.33 |
| 1316044800000 | 93.3 |
| 1316131200000 | 93.79 |
| 1316390400000 | 91.63 |
| 1316476800000 | 92.76 |
| 1316563200000 | 90.74 |
| 1316649600000 | 86.88 |
| 1316736000000 | 87.45 |
| 1316995200000 | 88.95 |
| 1317081600000 | 91.97 |
| 1317168000000 | 90.35 |
| 1317254400000 | 91.33 |
| 1317340800000 | 89.49 |
| 1317600000000 | 86.85 |
| 1317686400000 | 86.84 |
| 1317772800000 | 88.94 |
| 1317859200000 | 90.77 |
| 1317945600000 | 91.47 |
| 1318204800000 | 93.88 |
| 1318291200000 | 93.62 |
| 1318377600000 | 95.89 |
| 1318464000000 | 94.6 |
| 1318550400000 | 96.87 |
| 1318809600000 | 94.6 |
| 1318896000000 | 95.03 |
| 1318982400000 | 95.22 |
| 1319068800000 | 94.49 |
| 1319155200000 | 96.09 |
| 1319414400000 | 97.13 |
| 1319500800000 | 95.53 |
| 1319587200000 | 95.95 |
| 1319673600000 | 99.59 |
| 1319760000000 | 99.61 |
| 1320019200000 | 100.07 |
| 1320105600000 | 96.96 |
| 1320192000000 | 98.05 |
| 1320278400000 | 99.53 |
| 1320364800000 | 99.36 |
| 1320624000000 | 99.24 |
| 1320710400000 | 100.01 |
| 1320796800000 | 96.96 |
| 1320883200000 | 96.97 |
| 1320969600000 | 98.85 |
| 1321228800000 | 97.7 |
| 1321315200000 | 97.61 |
| 1321401600000 | 96.74 |
| 1321488000000 | 95.44 |
| 1321574400000 | 94.86 |
| 1321833600000 | 92.6 |
| 1321920000000 | 92.63 |
| 1322006400000 | 91.2 |
| 1322092800000 | 90.55 |
| 1322179200000 | 91.11 |
| 1322438400000 | 94.66 |
| 1322524800000 | 94.67 |
| 1322611200000 | 98.29 |
| 1322697600000 | 98.31 |
| 1322784000000 | 98.62 |
| 1323043200000 | 99.31 |
| 1323129600000 | 98.76 |
| 1323216000000 | 99.08 |
| 1323302400000 | 97.04 |
| 1323388800000 | 98.42 |
| 1323648000000 | 96.99 |
| 1323734400000 | 96.25 |
| 1323820800000 | 94.85 |
| 1323907200000 | 95.29 |
| 1323993600000 | 94.99 |
| 1324252800000 | 94.71 |
| 1324339200000 | 96.82 |
| 1324425600000 | 96.32 |
| 1324512000000 | 97.16 |
| 1324598400000 | 97.99 |
| 1324857600000 | 97.99 |
| 1324944000000 | 97.81 |
| 1325030400000 | 96.88 |
| 1325116800000 | 97.36 |
| 1325203200000 | 96.65 |
| 1325462400000 | 96.96 |
| 1325548800000 | 98.24 |
| 1325635200000 | 97.78 |
| 1325721600000 | 97.82 |
| 1325808000000 | 97.54 |
| 1326067200000 | 97.51 |
| 1326153600000 | 98.57 |
| 1326240000000 | 98.3 |
| 1326326400000 | 98.52 |
| 1326412800000 | 98.06 |
| 1326672000000 | 97.99 |
| 1326758400000 | 99 |
| 1326844800000 | 99.89 |
| 1326931200000 | 101.05 |
| 1327017600000 | 101.16 |
| 1327276800000 | 101.37 |
| 1327363200000 | 102.21 |
| 1327449600000 | 103.16 |
| 1327536000000 | 102.73 |
| 1327622400000 | 101.44 |
| 1327881600000 | 100.41 |
| 1327968000000 | 100.55 |
| 1328054400000 | 102.09 |
| 1328140800000 | 102.24 |
| 1328227200000 | 104.13 |
| 1328486400000 | 103.72 |
| 1328572800000 | 104.68 |
| 1328659200000 | 104.69 |
| 1328745600000 | 105.63 |
| 1328832000000 | 105.07 |
| 1329091200000 | 105.48 |
| 1329177600000 | 106.63 |
| 1329264000000 | 106.5 |
| 1329350400000 | 107.57 |
| 1329436800000 | 108.96 |
| 1329696000000 | 109.85 |
| 1329782400000 | 109.76 |
| 1329868800000 | 110.16 |
| 1329955200000 | 110.49 |
| 1330041600000 | 111.97 |
| 1330300800000 | 111.53 |
| 1330387200000 | 112.04 |
| 1330473600000 | 112.31 |
| 1330560000000 | 112.97 |
| 1330646400000 | 113.14 |
| 1330905600000 | 112.81 |
| 1330992000000 | 109.32 |
| 1331078400000 | 110.2 |
| 1331164800000 | 112.98 |
| 1331251200000 | 114.41 |
| 1331510400000 | 114.19 |
| 1331596800000 | 116.51 |
| 1331683200000 | 117.86 |
| 1331769600000 | 117.82 |
| 1331856000000 | 118.5 |
| 1332115200000 | 118.69 |
| 1332201600000 | 118.3 |
| 1332288000000 | 118.24 |
| 1332374400000 | 115.88 |
| 1332460800000 | 116.07 |
| 1332720000000 | 118.56 |
| 1332806400000 | 118.65 |
| 1332892800000 | 117.47 |
| 1332979200000 | 116.07 |
| 1333065600000 | 116.96 |
| 1333324800000 | 117.83 |
| 1333411200000 | 117.62 |
| 1333497600000 | 115.57 |
| 1333584000000 | 115.54 |
| 1333670400000 | 115.54 |
| 1333929600000 | 113.41 |
| 1334016000000 | 110.69 |
| 1334102400000 | 111.88 |
| 1334188800000 | 113.45 |
| 1334275200000 | 112.16 |
| 1334534400000 | 111.62 |
| 1334620800000 | 114.01 |
| 1334707200000 | 114.42 |
| 1334793600000 | 114.38 |
| 1334880000000 | 115.12 |
| 1335139200000 | 112.42 |
| 1335225600000 | 113.19 |
| 1335312000000 | 114.66 |
| 1335398400000 | 114.32 |
| 1335484800000 | 114.27 |
| 1335744000000 | 112.97 |
| 1335830400000 | 113.91 |
| 1335916800000 | 113.72 |
| 1336003200000 | 113.66 |
| 1336089600000 | 110.98 |
| 1336348800000 | 110.79 |
| 1336435200000 | 109.38 |
| 1336521600000 | 108.37 |
| 1336608000000 | 109.07 |
| 1336694400000 | 109.26 |
| 1336953600000 | 107.64 |
| 1337040000000 | 107.68 |
| 1337126400000 | 107.35 |
| 1337212800000 | 104.69 |
| 1337299200000 | 103.16 |
| 1337558400000 | 104.58 |
| 1337644800000 | 106.12 |
| 1337731200000 | 103.87 |
| 1337817600000 | 104.55 |
| 1337904000000 | 104.56 |
| 1338163200000 | 104.55 |
| 1338249600000 | 105.54 |
| 1338336000000 | 102.89 |
| 1338422400000 | 101.73 |
| 1338508800000 | 98.92 |
| 1338768000000 | 99.28 |
| 1338854400000 | 100.16 |
| 1338940800000 | 102.97 |
| 1339027200000 | 104.42 |
| 1339113600000 | 104.39 |
| 1339372800000 | 103.71 |
| 1339459200000 | 104.52 |
| 1339545600000 | 104.19 |
| 1339632000000 | 104.26 |
| 1339718400000 | 104.55 |
| 1339977600000 | 105.07 |
| 1340064000000 | 107 |
| 1340150400000 | 107.56 |
| 1340236800000 | 106.72 |
| 1340323200000 | 106.87 |
| 1340582400000 | 103.94 |
| 1340668800000 | 104.03 |
| 1340755200000 | 105.35 |
| 1340841600000 | 104.1 |
| 1340928000000 | 108.24 |
| 1341187200000 | 107.94 |
| 1341273600000 | 109.7 |
| 1341360000000 | 109.43 |
| 1341446400000 | 109.14 |
| 1341532800000 | 107.19 |
| 1341792000000 | 106.98 |
| 1341878400000 | 106.46 |
| 1341964800000 | 106.58 |
| 1342051200000 | 105.13 |
| 1342137600000 | 106.86 |
| 1342396800000 | 106.12 |
| 1342483200000 | 106.84 |
| 1342569600000 | 108.06 |
| 1342656000000 | 108.47 |
| 1342742400000 | 106.79 |
| 1343001600000 | 104.77 |
| 1343088000000 | 103.71 |
| 1343174400000 | 103.88 |
| 1343260800000 | 106.58 |
| 1343347200000 | 109.14 |
| 1343606400000 | 108.52 |
| 1343692800000 | 107.54 |
| 1343779200000 | 107.77 |
| 1343865600000 | 106.49 |
| 1343952000000 | 109.5 |
| 1344211200000 | 109.37 |
| 1344297600000 | 110.55 |
| 1344384000000 | 110 |
| 1344470400000 | 110.38 |
| 1344556800000 | 109.84 |
| 1344816000000 | 109.8 |
| 1344902400000 | 110.62 |
| 1344988800000 | 110.87 |
| 1345075200000 | 112.13 |
| 1345161600000 | 112.66 |
| 1345420800000 | 112.36 |
| 1345507200000 | 112.66 |
| 1345593600000 | 111.76 |
| 1345680000000 | 110.3 |
| 1345766400000 | 111.06 |
| 1346025600000 | 111.18 |
| 1346112000000 | 110.78 |
| 1346198400000 | 111.17 |
| 1346284800000 | 110 |
| 1346371200000 | 110.36 |
| 1346630400000 | 110.58 |
| 1346716800000 | 110.12 |
| 1346803200000 | 110.05 |
| 1346889600000 | 113.22 |
| 1346976000000 | 112.33 |
| 1347235200000 | 112.2 |
| 1347321600000 | 111.89 |
| 1347408000000 | 112.07 |
| 1347494400000 | 112.34 |
| 1347580800000 | 114.99 |
| 1347840000000 | 115.4 |
| 1347926400000 | 114.7 |
| 1348012800000 | 114.37 |
| 1348099200000 | 113.98 |
| 1348185600000 | 114.07 |
| 1348444800000 | 113.23 |
| 1348531200000 | 113.1 |
| 1348617600000 | 111.5 |
| 1348704000000 | 112.1 |
| 1348790400000 | 111.69 |
| 1349049600000 | 113.04 |
| 1349136000000 | 113.03 |
| 1349222400000 | 113.73 |
| 1349308800000 | 114.46 |
| 1349395200000 | 115.44 |
| 1349654400000 | 113.9 |
| 1349740800000 | 112.66 |
| 1349827200000 | 112.08 |
| 1349913600000 | 112.9 |
| 1350000000000 | 112.39 |
| 1350259200000 | 113.73 |
| 1350345600000 | 115.4 |
| 1350432000000 | 115.36 |
| 1350518400000 | 115.85 |
| 1350604800000 | 114.46 |
| 1350864000000 | 114.94 |
| 1350950400000 | 113.2 |
| 1351036800000 | 113.32 |
| 1351123200000 | 114.18 |
| 1351209600000 | 113.14 |
| 1351468800000 | 113.27 |
| 1351555200000 | 113.48 |
| 1351641600000 | 113.58 |
| 1351728000000 | 115.24 |
| 1351814400000 | 115.39 |
| 1352073600000 | 114.58 |
| 1352160000000 | 115.48 |
| 1352246400000 | 112.95 |
| 1352332800000 | 111.91 |
| 1352419200000 | 111.55 |
| 1352678400000 | 111.53 |
| 1352764800000 | 111.49 |
| 1352851200000 | 111.26 |
| 1352937600000 | 112.08 |
| 1353024000000 | 112.12 |
| 1353283200000 | 114.24 |
| 1353369600000 | 115.25 |
| 1353456000000 | 116.64 |
| 1353542400000 | 117.48 |
| 1353628800000 | 118.65 |
| 1353888000000 | 118 |
| 1353974400000 | 117.92 |
| 1354060800000 | 117.93 |
| 1354147200000 | 119.3 |
| 1354233600000 | 119.54 |
| 1354492800000 | 119.45 |
| 1354579200000 | 118.83 |
| 1354665600000 | 119.71 |
| 1354752000000 | 119.98 |
| 1354838400000 | 120.12 |
| 1355097600000 | 120.31 |
| 1355184000000 | 121.31 |
| 1355270400000 | 122.1 |
| 1355356800000 | 122.63 |
| 1355443200000 | 122.3 |
| 1355702400000 | 123.37 |
| 1355788800000 | 124.95 |
| 1355875200000 | 125.47 |
| 1355961600000 | 125.57 |
| 1356048000000 | 124.3 |
| 1356307200000 | 125.2 |
| 1356393600000 | 125.21 |
| 1356480000000 | 125.55 |
| 1356566400000 | 126.35 |
| 1356652800000 | 125.61 |
| 1356912000000 | 127.26 |
| 1357084800000 | 131.27 |
| 1357171200000 | 130.41 |
| 1357257600000 | 132.37 |
| 1357516800000 | 131.65 |
| 1357603200000 | 130.23 |
| 1357689600000 | 131.83 |
| 1357776000000 | 133.26 |
| 1357862400000 | 135.2 |
| 1358121600000 | 135.47 |
| 1358208000000 | 134.63 |
| 1358294400000 | 134.18 |
| 1358380800000 | 136.63 |
| 1358467200000 | 137.2 |
| 1358726400000 | 137.16 |
| 1358812800000 | 135.54 |
| 1358899200000 | 135.7 |
| 1358985600000 | 138.85 |
| 1359072000000 | 141.54 |
| 1359331200000 | 140.57 |
| 1359417600000 | 141.22 |
| 1359504000000 | 141.66 |
| 1359590400000 | 141.58 |
| 1359676800000 | 145.29 |
| 1359936000000 | 143.43 |
| 1360022400000 | 145.51 |
| 1360108800000 | 145.61 |
| 1360195200000 | 144.19 |
| 1360281600000 | 144.52 |
| 1360540800000 | 144.71 |
| 1360627200000 | 144.8 |
| 1360713600000 | 145.66 |
| 1360800000000 | 144.75 |
| 1360886400000 | 146.06 |
| 1361145600000 | 146.23 |
| 1361232000000 | 146.74 |
| 1361318400000 | 146.31 |
| 1361404800000 | 143.16 |
| 1361491200000 | 144.81 |
| 1361750400000 | 144.71 |
| 1361836800000 | 140.62 |
| 1361923200000 | 142.1 |
| 1362009600000 | 143.56 |
| 1362096000000 | 145.32 |
| 1362355200000 | 145.58 |
| 1362441600000 | 147.66 |
| 1362528000000 | 147.92 |
| 1362614400000 | 150.04 |
| 1362700800000 | 152.35 |
| 1362960000000 | 152.65 |
| 1363046400000 | 152.59 |
| 1363132800000 | 152.46 |
| 1363219200000 | 153.66 |
| 1363305600000 | 152.04 |
| 1363564800000 | 150.43 |
| 1363651200000 | 149.78 |
| 1363737600000 | 151.89 |
| 1363824000000 | 149.73 |
| 1363910400000 | 149.91 |
| 1364169600000 | 148.82 |
| 1364256000000 | 149.7 |
| 1364342400000 | 149.52 |
| 1364428800000 | 150.34 |
| 1364515200000 | 150.34 |
| 1364774400000 | 148.81 |
| 1364860800000 | 150.51 |
| 1364947200000 | 148.45 |
| 1365033600000 | 153.43 |
| 1365120000000 | 153.7 |
| 1365379200000 | 157.14 |
| 1365465600000 | 157.66 |
| 1365552000000 | 160.8 |
| 1365638400000 | 161.92 |
| 1365724800000 | 159.88 |
| 1365984000000 | 155.98 |
| 1366070400000 | 156.7 |
| 1366156800000 | 154.26 |
| 1366243200000 | 154.72 |
| 1366329600000 | 157.11 |
| 1366588800000 | 157.25 |
| 1366675200000 | 159.44 |
| 1366761600000 | 159.69 |
| 1366848000000 | 160.64 |
| 1366934400000 | 157.4 |
| 1367193600000 | 159.57 |
| 1367280000000 | 159.08 |
| 1367366400000 | 158.08 |
| 1367452800000 | 159.68 |
| 1367539200000 | 163.01 |
| 1367798400000 | 163.16 |
| 1367884800000 | 163.18 |
| 1367971200000 | 164.23 |
| 1368057600000 | 164.68 |
| 1368144000000 | 169.03 |
| 1368403200000 | 168.96 |
| 1368489600000 | 170.78 |
| 1368576000000 | 171.8 |
| 1368662400000 | 170.56 |
| 1368748800000 | 172.72 |
| 1369008000000 | 172.03 |
| 1369094400000 | 172.94 |
| 1369180800000 | 173.88 |
| 1369267200000 | 169.01 |
| 1369353600000 | 168.42 |
| 1369612800000 | 168.42 |
| 1369699200000 | 171.77 |
| 1369785600000 | 167.85 |
| 1369872000000 | 168.99 |
| 1369958400000 | 166.62 |
| 1370217600000 | 164.82 |
| 1370304000000 | 165.66 |
| 1370390400000 | 161.78 |
| 1370476800000 | 160.86 |
| 1370563200000 | 161.14 |
| 1370822400000 | 164.3 |
| 1370908800000 | 159.3 |
| 1370995200000 | 156.7 |
| 1371081600000 | 155.56 |
| 1371168000000 | 155.99 |
| 1371427200000 | 157.45 |
| 1371513600000 | 159.58 |
| 1371600000000 | 157.49 |
| 1371686400000 | 157.3 |
| 1371772800000 | 155.48 |
| 1372032000000 | 153.24 |
| 1372118400000 | 155.13 |
| 1372204800000 | 156.21 |
| 1372291200000 | 158.9 |
| 1372377600000 | 159.46 |
| 1372636800000 | 161.27 |
| 1372723200000 | 161.93 |
| 1372809600000 | 160.19 |
| 1372896000000 | 161.91 |
| 1372982400000 | 163.26 |
| 1373241600000 | 164.92 |
| 1373328000000 | 165.56 |
| 1373414400000 | 164.81 |
| 1373500800000 | 165.16 |
| 1373587200000 | 166.36 |
| 1373846400000 | 167.36 |
| 1373932800000 | 166.2 |
| 1374019200000 | 167.46 |
| 1374105600000 | 169.34 |
| 1374192000000 | 169.69 |
| 1374451200000 | 168.36 |
| 1374537600000 | 168.63 |
| 1374624000000 | 169.61 |
| 1374710400000 | 168.81 |
| 1374796800000 | 166.47 |
| 1375056000000 | 166.03 |
| 1375142400000 | 166.32 |
| 1375228800000 | 166.76 |
| 1375315200000 | 170.05 |
| 1375401600000 | 169.75 |
| 1375660800000 | 169.38 |
| 1375747200000 | 167.46 |
| 1375833600000 | 165.01 |
| 1375920000000 | 164.84 |
| 1376006400000 | 165.46 |
| 1376265600000 | 165.75 |
| 1376352000000 | 168.99 |
| 1376438400000 | 168.59 |
| 1376524800000 | 166.04 |
| 1376611200000 | 165.84 |
| 1376870400000 | 166.25 |
| 1376956800000 | 165.01 |
| 1377043200000 | 164.86 |
| 1377129600000 | 167.55 |
| 1377216000000 | 167.9 |
| 1377475200000 | 167.9 |
| 1377561600000 | 163.26 |
| 1377648000000 | 163.6 |
| 1377734400000 | 164.95 |
| 1377820800000 | 163.31 |
| 1378080000000 | 166.61 |
| 1378166400000 | 167.79 |
| 1378252800000 | 168.6 |
| 1378339200000 | 169.56 |
| 1378425600000 | 168.07 |
| 1378684800000 | 170.49 |
| 1378771200000 | 173.66 |
| 1378857600000 | 173.73 |
| 1378944000000 | 172.05 |
| 1379030400000 | 172.66 |
| 1379289600000 | 173.68 |
| 1379376000000 | 174.82 |
| 1379462400000 | 175.34 |
| 1379548800000 | 177.68 |
| 1379635200000 | 177.01 |
| 1379894400000 | 174.65 |
| 1379980800000 | 174.51 |
| 1380067200000 | 173.94 |
| 1380153600000 | 174.64 |
| 1380240000000 | 173.23 |
| 1380499200000 | 172.02 |
| 1380585600000 | 173 |
| 1380672000000 | 171.08 |
| 1380758400000 | 170.16 |
| 1380844800000 | 170.17 |
| 1381104000000 | 168.78 |
| 1381190400000 | 167 |
| 1381276800000 | 166.51 |
| 1381363200000 | 171.19 |
| 1381449600000 | 172.82 |
| 1381708800000 | 172.91 |
| 1381795200000 | 173 |
| 1381881600000 | 174.6 |
| 1381968000000 | 173.78 |
| 1382054400000 | 175 |
| 1382313600000 | 176.3 |
| 1382400000000 | 177.52 |
| 1382486400000 | 175.36 |
| 1382572800000 | 175.97 |
| 1382659200000 | 176.3 |
| 1382918400000 | 177.29 |
| 1383004800000 | 178.56 |
| 1383091200000 | 178.19 |
| 1383177600000 | 177.27 |
| 1383264000000 | 178.03 |
| 1383523200000 | 178.32 |
| 1383609600000 | 177.75 |
| 1383696000000 | 179.07 |
| 1383782400000 | 178.01 |
| 1383868800000 | 178.91 |
| 1384128000000 | 179.83 |
| 1384214400000 | 180.21 |
| 1384300800000 | 180.29 |
| 1384387200000 | 182.5 |
| 1384473600000 | 184.17 |
| 1384732800000 | 184.15 |
| 1384819200000 | 183.92 |
| 1384905600000 | 182.82 |
| 1384992000000 | 185.25 |
| 1385078400000 | 186.57 |
| 1385337600000 | 187.63 |
| 1385424000000 | 186.99 |
| 1385510400000 | 189.1 |
| 1385596800000 | 189.61 |
| 1385683200000 | 190 |
| 1385942400000 | 190.36 |
| 1386028800000 | 188 |
| 1386115200000 | 187.27 |
| 1386201600000 | 185.89 |
| 1386288000000 | 189.03 |
| 1386547200000 | 190 |
| 1386633600000 | 188.93 |
| 1386720000000 | 186.49 |
| 1386806400000 | 185.85 |
| 1386892800000 | 186.2 |
| 1387152000000 | 187.65 |
| 1387238400000 | 186.22 |
| 1387324800000 | 189.84 |
| 1387411200000 | 192.74 |
| 1387497600000 | 193.56 |
| 1387756800000 | 194.7 |
| 1387843200000 | 195.57 |
| 1387929600000 | 195.57 |
| 1388016000000 | 197.2 |
| 1388102400000 | 198.92 |
| 1388361600000 | 199.48 |
| 1388448000000 | 200.1 |
| 1388620800000 | 197.71 |
| 1388707200000 | 196.9 |
| 1388966400000 | 196.12 |
| 1389052800000 | 197.05 |
| 1389139200000 | 197.22 |
| 1389225600000 | 196.72 |
| 1389312000000 | 196.75 |
| 1389571200000 | 193.97 |
| 1389657600000 | 195.73 |
| 1389744000000 | 197.96 |
| 1389830400000 | 197.14 |
| 1389916800000 | 196.93 |
| 1390176000000 | 196.67 |
| 1390262400000 | 197.35 |
| 1390348800000 | 197.48 |
| 1390435200000 | 195.14 |
| 1390521600000 | 188.81 |
| 1390780800000 | 187.37 |
| 1390867200000 | 188.85 |
| 1390953600000 | 186.41 |
| 1391040000000 | 188.11 |
| 1391126400000 | 185.61 |
| 1391385600000 | 181.22 |
| 1391472000000 | 181.65 |
| 1391558400000 | 181.43 |
| 1391644800000 | 185.49 |
| 1391731200000 | 188.1 |
| 1391990400000 | 188.25 |
| 1392076800000 | 191.12 |
| 1392163200000 | 191.61 |
| 1392249600000 | 192.01 |
| 1392336000000 | 192.55 |
| 1392595200000 | 192.98 |
| 1392681600000 | 194.12 |
| 1392768000000 | 193.36 |
| 1392854400000 | 194.23 |
| 1392940800000 | 195.38 |
| 1393200000000 | 196.29 |
| 1393286400000 | 196.03 |
| 1393372800000 | 195.83 |
| 1393459200000 | 195.87 |
| 1393545600000 | 197.07 |
| 1393804800000 | 193.17 |
| 1393891200000 | 197.49 |
| 1393977600000 | 197.7 |
| 1394064000000 | 199.98 |
| 1394150400000 | 199.7 |
| 1394409600000 | 199.11 |
| 1394496000000 | 198.44 |
| 1394582400000 | 197.04 |
| 1394668800000 | 193.93 |
| 1394755200000 | 191.76 |
| 1395014400000 | 194.22 |
| 1395100800000 | 194.95 |
| 1395187200000 | 194.67 |
| 1395273600000 | 196.03 |
| 1395360000000 | 195.35 |
| 1395619200000 | 193.91 |
| 1395705600000 | 195.48 |
| 1395792000000 | 195.59 |
| 1395878400000 | 194.94 |
| 1395964800000 | 197.45 |
| 1396224000000 | 198.93 |
| 1396310400000 | 201.17 |
| 1396396800000 | 201.76 |
| 1396483200000 | 201.62 |
| 1396569600000 | 199.63 |
| 1396828800000 | 197.03 |
| 1396915200000 | 195.83 |
| 1397001600000 | 197.27 |
| 1397088000000 | 194.13 |
| 1397174400000 | 192.31 |
| 1397433600000 | 193.85 |
| 1397520000000 | 193.65 |
| 1397606400000 | 196.56 |
| 1397692800000 | 196.96 |
| 1397779200000 | 196.96 |
| 1398038400000 | 197.88 |
| 1398124800000 | 199.39 |
| 1398211200000 | 198.22 |
| 1398297600000 | 198.12 |
| 1398384000000 | 196.32 |
| 1398643200000 | 198.25 |
| 1398729600000 | 199 |
| 1398816000000 | 199.18 |
| 1398902400000 | 199.64 |
| 1398988800000 | 199.21 |
| 1399248000000 | 199.1 |
| 1399334400000 | 197.16 |
| 1399420800000 | 197.84 |
| 1399507200000 | 197.94 |
| 1399593600000 | 198.07 |
| 1399852800000 | 200.65 |
| 1399939200000 | 201.05 |
| 1400025600000 | 199.76 |
| 1400112000000 | 198.11 |
| 1400198400000 | 198.59 |
| 1400457600000 | 198.16 |
| 1400544000000 | 197.34 |
| 1400630400000 | 198.89 |
| 1400716800000 | 199.6 |
| 1400803200000 | 200.41 |
| 1401062400000 | 200.89 |
| 1401148800000 | 201.94 |
| 1401235200000 | 200.83 |
| 1401321600000 | 201.44 |
| 1401408000000 | 202.37 |
| 1401667200000 | 203.5 |
| 1401753600000 | 203.68 |
| 1401840000000 | 204.21 |
| 1401926400000 | 204.48 |
| 1402012800000 | 205.61 |
| 1402272000000 | 205.77 |
| 1402358400000 | 205.31 |
| 1402444800000 | 203.74 |
| 1402531200000 | 202.83 |
| 1402617600000 | 203.54 |
| 1402876800000 | 203.34 |
| 1402963200000 | 204.27 |
| 1403049600000 | 205.2 |
| 1403136000000 | 205.46 |
| 1403222400000 | 205.99 |
| 1403481600000 | 204.99 |
| 1403568000000 | 204.56 |
| 1403654400000 | 203.83 |
| 1403740800000 | 203.08 |
| 1403827200000 | 203.53 |
| 1404086400000 | 203.59 |
| 1404172800000 | 205.29 |
| 1404259200000 | 206.13 |
| 1404345600000 | 208.28 |
| 1404432000000 | 207.96 |
| 1404691200000 | 206.49 |
| 1404777600000 | 204.5 |
| 1404864000000 | 205.39 |
| 1404950400000 | 203.15 |
| 1405036800000 | 203.48 |
| 1405296000000 | 205.38 |
| 1405382400000 | 204.63 |
| 1405468800000 | 206.14 |
| 1405555200000 | 204.18 |
| 1405641600000 | 204.97 |
| 1405900800000 | 204.24 |
| 1405987200000 | 205.89 |
| 1406073600000 | 206.33 |
| 1406160000000 | 206.79 |
| 1406246400000 | 205.56 |
| 1406505600000 | 205.47 |
| 1406592000000 | 205.54 |
| 1406678400000 | 206.52 |
| 1406764800000 | 203.4 |
| 1406851200000 | 201.64 |
| 1407110400000 | 202.1 |
| 1407196800000 | 202.05 |
| 1407283200000 | 200.59 |
| 1407369600000 | 198.76 |
| 1407456000000 | 199.04 |
| 1407715200000 | 201.03 |
| 1407801600000 | 200.71 |
| 1407888000000 | 202.28 |
| 1407974400000 | 203.2 |
| 1408060800000 | 202.82 |
| 1408320000000 | 204.98 |
| 1408406400000 | 206.64 |
| 1408492800000 | 207.96 |
| 1408579200000 | 209.65 |
| 1408665600000 | 209.67 |
| 1408924800000 | 210.39 |
| 1409011200000 | 211.2 |
| 1409097600000 | 211.14 |
| 1409184000000 | 210.24 |
| 1409270400000 | 210.88 |
| 1409529600000 | 211.63 |
| 1409616000000 | 213.27 |
| 1409702400000 | 213.65 |
| 1409788800000 | 213.75 |
| 1409875200000 | 213.14 |
| 1410134400000 | 213.54 |
| 1410220800000 | 214.16 |
| 1410307200000 | 215.35 |
| 1410393600000 | 215.71 |
| 1410480000000 | 216.07 |
| 1410739200000 | 215.82 |
| 1410825600000 | 216.42 |
| 1410912000000 | 217.3 |
| 1410998400000 | 221.01 |
| 1411084800000 | 220.86 |
| 1411344000000 | 219.42 |
| 1411430400000 | 217.6 |
| 1411516800000 | 219.02 |
| 1411603200000 | 215.64 |
| 1411689600000 | 217.32 |
| 1411948800000 | 217.06 |
| 1412035200000 | 217.45 |
| 1412121600000 | 214.7 |
| 1412208000000 | 211.49 |
| 1412294400000 | 215.32 |
| 1412553600000 | 214.3 |
| 1412640000000 | 210.11 |
| 1412726400000 | 211.91 |
| 1412812800000 | 209.13 |
| 1412899200000 | 205.52 |
| 1413158400000 | 202.53 |
| 1413244800000 | 202.25 |
| 1413331200000 | 198.34 |
| 1413417600000 | 198.31 |
| 1413504000000 | 202.78 |
| 1413763200000 | 203.79 |
| 1413849600000 | 206.8 |
| 1413936000000 | 206.83 |
| 1414022400000 | 210.45 |
| 1414108800000 | 211.4 |
| 1414368000000 | 210.67 |
| 1414454400000 | 213.61 |
| 1414540800000 | 214.26 |
| 1414627200000 | 216.63 |
| 1414713600000 | 225.11 |
| 1414972800000 | 228.18 |
| 1415059200000 | 226.03 |
| 1415145600000 | 229.85 |
| 1415232000000 | 230.72 |
| 1415318400000 | 230.64 |
| 1415577600000 | 231.58 |
| 1415664000000 | 234.47 |
| 1415750400000 | 233.03 |
| 1415836800000 | 234.82 |
| 1415923200000 | 236.09 |
| 1416182400000 | 236.36 |
| 1416268800000 | 238.36 |
| 1416355200000 | 240.21 |
| 1416441600000 | 241.46 |
| 1416528000000 | 241.72 |
| 1416787200000 | 244.24 |
| 1416873600000 | 243.42 |
| 1416960000000 | 243.86 |
| 1417046400000 | 244.47 |
| 1417132800000 | 246.79 |
| 1417392000000 | 244.92 |
| 1417478400000 | 247.54 |
| 1417564800000 | 249.22 |
| 1417651200000 | 248.73 |
| 1417737600000 | 252.65 |
| 1417996800000 | 249.97 |
| 1418083200000 | 245.11 |
| 1418169600000 | 242.04 |
| 1418256000000 | 244.28 |
| 1418342400000 | 238.62 |
| 1418601600000 | 235.73 |
| 1418688000000 | 233.92 |
| 1418774400000 | 236.21 |
| 1418860800000 | 245.12 |
| 1418947200000 | 246.55 |
| 1419206400000 | 249.18 |
| 1419292800000 | 250.64 |
| 1419379200000 | 250.33 |
| 1419465600000 | 250.33 |
| 1419552000000 | 250.53 |
| 1419811200000 | 250.96 |
| 1419897600000 | 246.78 |
| 1419984000000 | 246.48 |
| 1420156800000 | 245.72 |
| 1420416000000 | 239.9 |
| 1420502400000 | 235.72 |
| 1420588800000 | 238.9 |
| 1420675200000 | 244.07 |
| 1420761600000 | 240.89 |
| 1421020800000 | 240.27 |
| 1421107200000 | 240.69 |
| 1421193600000 | 235.54 |
| 1421280000000 | 235.21 |
| 1421366400000 | 238.75 |
| 1421625600000 | 239.77 |
| 1421712000000 | 241.78 |
| 1421798400000 | 241.62 |
| 1421884800000 | 243.89 |
| 1421971200000 | 243.16 |
| 1422230400000 | 245.1 |
| 1422316800000 | 241.92 |
| 1422403200000 | 240.4 |
| 1422489600000 | 241.75 |
| 1422576000000 | 237.2 |
| 1422835200000 | 238.89 |
| 1422921600000 | 242.31 |
| 1423008000000 | 242.28 |
| 1423094400000 | 243.91 |
| 1423180800000 | 245.57 |
| 1423440000000 | 243.06 |
| 1423526400000 | 246.9 |
| 1423612800000 | 248.76 |
| 1423699200000 | 248.6 |
| 1423785600000 | 248.98 |
| 1424044800000 | 248.25 |
| 1424131200000 | 249.76 |
| 1424217600000 | 250.82 |
| 1424304000000 | 251.33 |
| 1424390400000 | 252.26 |
| 1424649600000 | 253.23 |
| 1424736000000 | 254.75 |
| 1424822400000 | 254.51 |
| 1424908800000 | 255.16 |
| 1424995200000 | 255.58 |
| 1425254400000 | 257.78 |
| 1425340800000 | 254.63 |
| 1425427200000 | 254.03 |
| 1425513600000 | 255.89 |
| 1425600000000 | 254.49 |
| 1425859200000 | 255 |
| 1425945600000 | 250.46 |
| 1426032000000 | 250.41 |
| 1426118400000 | 252.19 |
| 1426204800000 | 250.53 |
| 1426464000000 | 254.66 |
| 1426550400000 | 253.48 |
| 1426636800000 | 254.99 |
| 1426723200000 | 255.09 |
| 1426809600000 | 257.47 |
| 1427068800000 | 256.3 |
| 1427155200000 | 255.82 |
| 1427241600000 | 251.25 |
| 1427328000000 | 248.88 |
| 1427414400000 | 250.4 |
| 1427673600000 | 253.99 |
| 1427760000000 | 251.41 |
| 1427846400000 | 250.35 |
| 1427932800000 | 252 |
| 1428019200000 | 252.04 |
| 1428278400000 | 252.41 |
| 1428364800000 | 255.51 |
| 1428451200000 | 255.51 |
| 1428537600000 | 257.02 |
| 1428624000000 | 258.8 |
| 1428883200000 | 257.76 |
| 1428969600000 | 255.86 |
| 1429056000000 | 256.57 |
| 1429142400000 | 256.95 |
| 1429228800000 | 253.53 |
| 1429488000000 | 255.94 |
| 1429574400000 | 257.37 |
| 1429660800000 | 258.43 |
| 1429747200000 | 257.76 |
| 1429833600000 | 256.46 |
| 1430092800000 | 257.3 |
| 1430179200000 | 256.35 |
| 1430265600000 | 255.05 |
| 1430352000000 | 255.19 |
| 1430438400000 | 257.85 |
| 1430697600000 | 258.87 |
| 1430784000000 | 255.64 |
| 1430870400000 | 254.56 |
| 1430956800000 | 254.56 |
| 1431043200000 | 259.42 |
| 1431302400000 | 258.83 |
| 1431388800000 | 257.74 |
| 1431475200000 | 256.84 |
| 1431561600000 | 259.81 |
| 1431648000000 | 260.83 |
| 1431907200000 | 262.03 |
| 1431993600000 | 263.48 |
| 1432080000000 | 264.55 |
| 1432166400000 | 265.13 |
| 1432252800000 | 264.18 |
| 1432512000000 | 264.19 |
| 1432598400000 | 264.27 |
| 1432684800000 | 268.16 |
| 1432771200000 | 268.92 |
| 1432857600000 | 265.96 |
| 1433116800000 | 266.64 |
| 1433203200000 | 266.12 |
| 1433289600000 | 267.88 |
| 1433376000000 | 266.47 |
| 1433462400000 | 266.11 |
| 1433721600000 | 264.23 |
| 1433808000000 | 262.03 |
| 1433894400000 | 262.5 |
| 1433980800000 | 265.32 |
| 1434067200000 | 262.71 |
| 1434326400000 | 260.78 |
| 1434412800000 | 262.21 |
| 1434499200000 | 263.95 |
| 1434585600000 | 264.43 |
| 1434672000000 | 262.64 |
| 1434931200000 | 266.98 |
| 1435017600000 | 267.79 |
| 1435104000000 | 266.9 |
| 1435190400000 | 265.14 |
| 1435276800000 | 265.11 |
| 1435536000000 | 256.5 |
| 1435622400000 | 255.18 |
| 1435708800000 | 258.74 |
| 1435795200000 | 258.18 |
| 1435881600000 | 256.86 |
| 1436140800000 | 254.92 |
| 1436227200000 | 252.66 |
| 1436313600000 | 248.33 |
| 1436400000000 | 250.8 |
| 1436486400000 | 258.33 |
| 1436745600000 | 262.04 |
| 1436832000000 | 263.08 |
| 1436918400000 | 264.08 |
| 1437004800000 | 265.86 |
| 1437091200000 | 264.94 |
| 1437350400000 | 266.08 |
| 1437436800000 | 263.68 |
| 1437523200000 | 263.14 |
| 1437609600000 | 262.33 |
| 1437696000000 | 258.15 |
| 1437955200000 | 255.65 |
| 1438041600000 | 259.44 |
| 1438128000000 | 262.04 |
| 1438214400000 | 263.03 |
| 1438300800000 | 263.61 |
| 1438560000000 | 263.44 |
| 1438646400000 | 263.03 |
| 1438732800000 | 266.69 |
| 1438819200000 | 263.51 |
| 1438905600000 | 261.94 |
| 1439164800000 | 265.29 |
| 1439251200000 | 262.93 |
| 1439337600000 | 259.26 |
| 1439424000000 | 260.58 |
| 1439510400000 | 260.74 |
| 1439769600000 | 261.74 |
| 1439856000000 | 261.59 |
| 1439942400000 | 258.66 |
| 1440028800000 | 253.13 |
| 1440115200000 | 244.42 |
| 1440374400000 | 229.23 |
| 1440460800000 | 231.72 |
| 1440547200000 | 234.21 |
| 1440633600000 | 241.37 |
| 1440720000000 | 242.28 |
| 1440979200000 | 240.75 |
| 1441065600000 | 232.5 |
| 1441152000000 | 235.73 |
| 1441238400000 | 237.48 |
| 1441324800000 | 231.27 |
| 1441584000000 | 232.19 |
| 1441670400000 | 238.1 |
| 1441756800000 | 239.42 |
| 1441843200000 | 239.31 |
| 1441929600000 | 239.15 |
| 1442188800000 | 236.97 |
| 1442275200000 | 239.27 |
| 1442361600000 | 243.06 |
| 1442448000000 | 243.34 |
| 1442534400000 | 238.37 |
| 1442793600000 | 239.62 |
| 1442880000000 | 234.08 |
| 1442966400000 | 234.82 |
| 1443052800000 | 231.29 |
| 1443139200000 | 235.74 |
| 1443398400000 | 229.57 |
| 1443484800000 | 229.38 |
| 1443571200000 | 233.61 |
| 1443657600000 | 233.26 |
| 1443744000000 | 235.13 |
| 1444003200000 | 241.89 |
| 1444089600000 | 241.72 |
| 1444176000000 | 242.34 |
| 1444262400000 | 244.25 |
| 1444348800000 | 246.4 |
| 1444608000000 | 246.13 |
| 1444694400000 | 244.03 |
| 1444780800000 | 241.64 |
| 1444867200000 | 242.76 |
| 1444953600000 | 245.18 |
| 1445212800000 | 245.88 |
| 1445299200000 | 246.65 |
| 1445385600000 | 246.06 |
| 1445472000000 | 249.91 |
| 1445558400000 | 253.47 |
| 1445817600000 | 252.61 |
| 1445904000000 | 250.84 |
| 1445990400000 | 253.6 |
| 1446076800000 | 253.6 |
| 1446163200000 | 251.87 |
| 1446422400000 | 253.08 |
| 1446508800000 | 253.92 |
| 1446595200000 | 253.8 |
| 1446681600000 | 253.27 |
| 1446768000000 | 255.3 |
| 1447027200000 | 253.24 |
| 1447113600000 | 253.07 |
| 1447200000000 | 252.73 |
| 1447286400000 | 249.93 |
| 1447372800000 | 246.23 |
| 1447632000000 | 248.93 |
| 1447718400000 | 251.46 |
| 1447804800000 | 253.28 |
| 1447891200000 | 252.71 |
| 1447977600000 | 253.73 |
| 1448236800000 | 253.46 |
| 1448323200000 | 251.17 |
| 1448409600000 | 253.7 |
| 1448496000000 | 253.74 |
| 1448582400000 | 253.88 |
| 1448841600000 | 254.4 |
| 1448928000000 | 255.41 |
| 1449014400000 | 255.47 |
| 1449100800000 | 251.68 |
| 1449187200000 | 255.09 |
| 1449446400000 | 255.07 |
| 1449532800000 | 251.99 |
| 1449619200000 | 249.05 |
| 1449705600000 | 247.66 |
| 1449792000000 | 242.67 |
| 1450051200000 | 241.84 |
| 1450137600000 | 246.59 |
| 1450224000000 | 249.55 |
| 1450310400000 | 248.66 |
| 1450396800000 | 243.09 |
| 1450656000000 | 243.37 |
| 1450742400000 | 244.69 |
| 1450828800000 | 247.77 |
| 1450915200000 | 246.77 |
| 1451001600000 | 246.78 |
| 1451260800000 | 246.36 |
| 1451347200000 | 249.39 |
| 1451433600000 | 248.27 |
| 1451520000000 | 245.16 |
| 1451865600000 | 237.8 |
| 1451952000000 | 237.44 |
| 1452038400000 | 233.72 |
| 1452124800000 | 228.3 |
| 1452211200000 | 225.12 |
| 1452470400000 | 224.14 |
| 1452556800000 | 227.79 |
| 1452643200000 | 225.2 |
| 1452729600000 | 225.56 |
| 1452816000000 | 219.22 |
| 1453075200000 | 219.59 |
| 1453161600000 | 222.03 |
| 1453248000000 | 216.11 |
| 1453334400000 | 219.46 |
| 1453420800000 | 225.82 |
| 1453680000000 | 224.02 |
| 1453766400000 | 225.66 |
| 1453852800000 | 225.55 |
| 1453939200000 | 224.21 |
| 1454025600000 | 233.64 |
| 1454284800000 | 234.53 |
| 1454371200000 | 228.49 |
| 1454457600000 | 224.99 |
| 1454544000000 | 224.62 |
| 1454630400000 | 220.27 |
| 1454889600000 | 212.55 |
| 1454976000000 | 211.47 |
| 1455062400000 | 212.19 |
| 1455148800000 | 204.2 |
| 1455235200000 | 209.33 |
| 1455494400000 | 214.7 |
| 1455580800000 | 215.57 |
| 1455667200000 | 220.9 |
| 1455753600000 | 219.44 |
| 1455840000000 | 217.61 |
| 1456099200000 | 220.63 |
| 1456185600000 | 216.67 |
| 1456272000000 | 213.74 |
| 1456358400000 | 219.94 |
| 1456444800000 | 222.5 |
| 1456704000000 | 219.12 |
| 1456790400000 | 224.9 |
| 1456876800000 | 225.67 |
| 1456963200000 | 225.69 |
| 1457049600000 | 227.38 |
| 1457308800000 | 226.83 |
| 1457395200000 | 223.58 |
| 1457481600000 | 225.02 |
| 1457568000000 | 225.65 |
| 1457654400000 | 230.12 |
| 1457913600000 | 230.53 |
| 1458000000000 | 227.63 |
| 1458086400000 | 229.82 |
| 1458172800000 | 227.59 |
| 1458259200000 | 228.92 |
| 1458518400000 | 229.11 |
| 1458604800000 | 229.1 |
| 1458691200000 | 229.85 |
| 1458777600000 | 228.62 |
| 1458864000000 | 228.62 |
| 1459123200000 | 230.36 |
| 1459209600000 | 232.24 |
| 1459296000000 | 233.56 |
| 1459382400000 | 232.67 |
| 1459468800000 | 232.3 |
| 1459728000000 | 230.34 |
| 1459814400000 | 225.8 |
| 1459900800000 | 226.87 |
| 1459987200000 | 220.31 |
| 1460073600000 | 222.31 |
| 1460332800000 | 221.14 |
| 1460419200000 | 223.92 |
| 1460505600000 | 228.1 |
| 1460592000000 | 227.78 |
| 1460678400000 | 226.69 |
| 1460937600000 | 228.14 |
| 1461024000000 | 231.41 |
| 1461110400000 | 231.51 |
| 1461196800000 | 230.95 |
| 1461283200000 | 234.8 |
| 1461542400000 | 233.27 |
| 1461628800000 | 234.21 |
| 1461715200000 | 234.8 |
| 1461801600000 | 228.6 |
| 1461888000000 | 223.51 |
| 1462147200000 | 224.18 |
| 1462233600000 | 221.35 |
| 1462320000000 | 221.05 |
| 1462406400000 | 221.66 |
| 1462492800000 | 220.41 |
| 1462752000000 | 225.06 |
| 1462838400000 | 228.66 |
| 1462924800000 | 225.87 |
| 1463011200000 | 225.33 |
| 1463097600000 | 224.86 |
| 1463356800000 | 226.07 |
| 1463443200000 | 224.83 |
| 1463529600000 | 226.47 |
| 1463616000000 | 225.19 |
| 1463702400000 | 228.3 |
| 1463961600000 | 225.52 |
| 1464048000000 | 230.11 |
| 1464134400000 | 232.34 |
| 1464220800000 | 231.63 |
| 1464307200000 | 232.45 |
| 1464566400000 | 235.25 |
| 1464652800000 | 234.31 |
| 1464739200000 | 231.22 |
| 1464825600000 | 229.89 |
| 1464912000000 | 226.56 |
| 1465171200000 | 228.62 |
| 1465257600000 | 229 |
| 1465344000000 | 228.31 |
| 1465430400000 | 226.4 |
| 1465516800000 | 223.91 |
| 1465776000000 | 220.06 |
| 1465862400000 | 217.07 |
| 1465948800000 | 217.41 |
| 1466035200000 | 212.81 |
| 1466121600000 | 214.61 |
| 1466380800000 | 219.37 |
| 1466467200000 | 219.76 |
| 1466553600000 | 220.4 |
| 1466640000000 | 226.05 |
| 1466726400000 | 206.5 |
| 1466985600000 | 199.16 |
| 1467072000000 | 205.59 |
| 1467158400000 | 210.31 |
| 1467244800000 | 212.48 |
| 1467331200000 | 213.76 |
| 1467590400000 | 212.97 |
| 1467676800000 | 208.77 |
| 1467763200000 | 206.77 |
| 1467849600000 | 207.43 |
| 1467936000000 | 210.01 |
| 1468195200000 | 216.1 |
| 1468281600000 | 222.1 |
| 1468368000000 | 221.93 |
| 1468454400000 | 225.55 |
| 1468540800000 | 226.01 |
| 1468800000000 | 226.81 |
| 1468886400000 | 227 |
| 1468972800000 | 229.83 |
| 1469059200000 | 228.78 |
| 1469145600000 | 229.5 |
| 1469404800000 | 229.32 |
| 1469491200000 | 226.9 |
| 1469577600000 | 229.26 |
| 1469664000000 | 228.28 |
| 1469750400000 | 224.41 |
| 1470009600000 | 223.91 |
| 1470096000000 | 219.43 |
| 1470182400000 | 220 |
| 1470268800000 | 219.97 |
| 1470355200000 | 222.86 |
| 1470614400000 | 224.02 |
| 1470700800000 | 223.64 |
| 1470787200000 | 222.33 |
| 1470873600000 | 224.15 |
| 1470960000000 | 223.02 |
| 1471219200000 | 224.12 |
| 1471305600000 | 221.82 |
| 1471392000000 | 220.86 |
| 1471478400000 | 221.57 |
| 1471564800000 | 221.52 |
| 1471824000000 | 222.08 |
| 1471910400000 | 222.88 |
| 1471996800000 | 222.46 |
| 1472083200000 | 221.69 |
| 1472169600000 | 221.81 |
| 1472428800000 | 224.88 |
| 1472515200000 | 226.26 |
| 1472601600000 | 226.79 |
| 1472688000000 | 226.98 |
| 1472774400000 | 230.64 |
| 1473033600000 | 228.94 |
| 1473120000000 | 226.88 |
| 1473206400000 | 225.87 |
| 1473292800000 | 224.88 |
| 1473379200000 | 222.31 |
| 1473638400000 | 222.14 |
| 1473724800000 | 220.23 |
| 1473811200000 | 221.04 |
| 1473897600000 | 222.42 |
| 1473984000000 | 220.69 |
| 1474243200000 | 220.69 |
| 1474329600000 | 220.75 |
| 1474416000000 | 220.44 |
| 1474502400000 | 223.52 |
| 1474588800000 | 222.31 |
| 1474848000000 | 219.06 |
| 1474934400000 | 219.57 |
| 1475020800000 | 220.99 |
| 1475107200000 | 222.24 |
| 1475193600000 | 222.76 |
| 1475452800000 | 222.95 |
| 1475539200000 | 225.12 |
| 1475625600000 | 226.95 |
| 1475712000000 | 227.23 |
| 1475798400000 | 224.19 |
| 1476057600000 | 225.83 |
| 1476144000000 | 223.02 |
| 1476230400000 | 223.16 |
| 1476316800000 | 220.89 |
| 1476403200000 | 223.59 |
| 1476662400000 | 221.81 |
| 1476748800000 | 223.76 |
| 1476835200000 | 222.62 |
| 1476921600000 | 223.59 |
| 1477008000000 | 222.9 |
| 1477267200000 | 224.53 |
| 1477353600000 | 223.75 |
| 1477440000000 | 223.28 |
| 1477526400000 | 224.22 |
| 1477612800000 | 223.84 |
| 1477872000000 | 223.11 |
| 1477958400000 | 220.71 |
| 1478044800000 | 217.09 |
| 1478131200000 | 216.16 |
| 1478217600000 | 215.47 |
| 1478476800000 | 222.84 |
| 1478563200000 | 224.1 |
| 1478649600000 | 225.25 |
| 1478736000000 | 229.17 |
| 1478822400000 | 229.41 |
| 1479081600000 | 232.26 |
| 1479168000000 | 234.45 |
| 1479254400000 | 235.53 |
| 1479340800000 | 236.94 |
| 1479427200000 | 238.57 |
| 1479686400000 | 240.4 |
| 1479772800000 | 241.87 |
| 1479859200000 | 245.06 |
| 1479945600000 | 246.29 |
| 1480032000000 | 247.08 |
| 1480291200000 | 243.95 |
| 1480377600000 | 246.54 |
| 1480464000000 | 247.49 |
| 1480550400000 | 246.75 |
| 1480636800000 | 245.75 |
| 1480896000000 | 248.58 |
| 1480982400000 | 248.57 |
| 1481068800000 | 250.92 |
| 1481155200000 | 252.17 |
| 1481241600000 | 255.13 |
| 1481500800000 | 255.41 |
| 1481587200000 | 257.32 |
| 1481673600000 | 255.68 |
| 1481760000000 | 262.77 |
| 1481846400000 | 261.72 |
| 1482105600000 | 258.84 |
| 1482192000000 | 262.22 |
| 1482278400000 | 261.01 |
| 1482364800000 | 260.52 |
| 1482451200000 | 260.39 |
| 1482710400000 | 260.39 |
| 1482796800000 | 261.79 |
| 1482883200000 | 260.1 |
| 1482969600000 | 258.08 |
| 1483056000000 | 258.08 |
| 1483315200000 | 258.49 |
| 1483401600000 | 261.97 |
| 1483488000000 | 262.22 |
| 1483574400000 | 258.97 |
| 1483660800000 | 261.92 |
| 1483920000000 | 261.47 |
| 1484006400000 | 259.78 |
| 1484092800000 | 261.78 |
| 1484179200000 | 256.59 |
| 1484265600000 | 259.8 |
| 1484524800000 | 257.01 |
| 1484611200000 | 254.38 |
| 1484697600000 | 255.28 |
| 1484784000000 | 259.14 |
| 1484870400000 | 259.07 |
| 1485129600000 | 253.76 |
| 1485216000000 | 255.94 |
| 1485302400000 | 258.83 |
| 1485388800000 | 260.55 |
| 1485475200000 | 261.69 |
| 1485734400000 | 257.53 |
| 1485820800000 | 254.65 |
| 1485907200000 | 256.75 |
| 1485993600000 | 254.38 |
| 1486080000000 | 256.18 |
| 1486339200000 | 254.66 |
| 1486425600000 | 254.67 |
| 1486512000000 | 254.44 |
| 1486598400000 | 258.38 |
| 1486684800000 | 260.31 |
| 1486944000000 | 262.39 |
| 1487030400000 | 264.19 |
| 1487116800000 | 266.49 |
| 1487203200000 | 263.88 |
| 1487289600000 | 262.71 |
| 1487548800000 | 263.51 |
| 1487635200000 | 265.51 |
| 1487721600000 | 265.01 |
| 1487808000000 | 263.37 |
| 1487894400000 | 262.65 |
| 1488153600000 | 262.66 |
| 1488240000000 | 261.67 |
| 1488326400000 | 269.04 |
| 1488412800000 | 269.28 |
| 1488499200000 | 269.71 |
| 1488758400000 | 267.56 |
| 1488844800000 | 267.45 |
| 1488931200000 | 269.22 |
| 1489017600000 | 270.1 |
| 1489104000000 | 271.81 |
| 1489363200000 | 271.58 |
| 1489449600000 | 270.61 |
| 1489536000000 | 272.39 |
| 1489622400000 | 269.84 |
| 1489708800000 | 268.87 |
| 1489968000000 | 268.37 |
| 1490054400000 | 264.64 |
| 1490140800000 | 262.77 |
| 1490227200000 | 263.32 |
| 1490313600000 | 263.08 |
| 1490572800000 | 261.99 |
| 1490659200000 | 262.86 |
| 1490745600000 | 263.7 |
| 1490832000000 | 265.09 |
| 1490918400000 | 265.21 |
| 1491177600000 | 263.09 |
| 1491264000000 | 262.18 |
| 1491350400000 | 263 |
| 1491436800000 | 262.79 |
| 1491523200000 | 262.33 |
| 1491782400000 | 263.25 |
| 1491868800000 | 259.87 |
| 1491955200000 | 258.77 |
| 1492041600000 | 257.11 |
| 1492128000000 | 257.11 |
| 1492387200000 | 256.9 |
| 1492473600000 | 256.83 |
| 1492560000000 | 257.9 |
| 1492646400000 | 260.76 |
| 1492732800000 | 259.7 |
| 1492992000000 | 266.28 |
| 1493078400000 | 270.29 |
| 1493164800000 | 272.02 |
| 1493251200000 | 271.58 |
| 1493337600000 | 271.86 |
| 1493596800000 | 272.23 |
| 1493683200000 | 274.78 |
| 1493769600000 | 275.02 |
| 1493856000000 | 277.19 |
| 1493942400000 | 278.19 |
| 1494201600000 | 277.34 |
| 1494288000000 | 280.98 |
| 1494374400000 | 281.22 |
| 1494460800000 | 279.38 |
| 1494547200000 | 278.86 |
| 1494806400000 | 281.4 |
| 1494892800000 | 280.51 |
| 1494979200000 | 272.36 |
| 1495065600000 | 271.71 |
| 1495152000000 | 274.84 |
| 1495411200000 | 275.34 |
| 1495497600000 | 275.82 |
| 1495584000000 | 278.47 |
| 1495670400000 | 279.9 |
| 1495756800000 | 277.92 |
| 1496016000000 | 278.04 |
| 1496102400000 | 277.23 |
| 1496188800000 | 276.98 |
| 1496275200000 | 280.52 |
| 1496361600000 | 279.93 |
| 1496620800000 | 279.44 |
| 1496707200000 | 275.3 |
| 1496793600000 | 275.91 |
| 1496880000000 | 278.02 |
| 1496966400000 | 278.91 |
| 1497225600000 | 275.64 |
| 1497312000000 | 277.74 |
| 1497398400000 | 275.98 |
| 1497484800000 | 277.99 |
| 1497571200000 | 279.59 |
| 1497830400000 | 283.82 |
| 1497916800000 | 282.75 |
| 1498003200000 | 282.98 |
| 1498089600000 | 282.72 |
| 1498176000000 | 283.06 |
| 1498435200000 | 283.66 |
| 1498521600000 | 283.84 |
| 1498608000000 | 285.93 |
| 1498694400000 | 284.08 |
| 1498780800000 | 284.18 |
| 1499040000000 | 286.96 |
| 1499126400000 | 286.02 |
| 1499212800000 | 287.54 |
| 1499299200000 | 285.76 |
| 1499385600000 | 288.95 |
| 1499644800000 | 289.92 |
| 1499731200000 | 289.98 |
| 1499817600000 | 289.35 |
| 1499904000000 | 290.65 |
| 1499990400000 | 290.43 |
| 1500249600000 | 291.07 |
| 1500336000000 | 288.44 |
| 1500422400000 | 289.12 |
| 1500508800000 | 290.13 |
| 1500595200000 | 287.52 |
| 1500854400000 | 286.34 |
| 1500940800000 | 288.73 |
| 1501027200000 | 289.92 |
| 1501113600000 | 288.53 |
| 1501200000000 | 286.77 |
| 1501459200000 | 286.03 |
| 1501545600000 | 286.72 |
| 1501632000000 | 287.39 |
| 1501718400000 | 287.09 |
| 1501804800000 | 289.38 |
| 1502064000000 | 290.01 |
| 1502150400000 | 289.05 |
| 1502236800000 | 286.8 |
| 1502323200000 | 281.3 |
| 1502409600000 | 280.53 |
| 1502668800000 | 284.49 |
| 1502755200000 | 286.48 |
| 1502841600000 | 288.36 |
| 1502928000000 | 282.73 |
| 1503014400000 | 278.61 |
| 1503273600000 | 279.16 |
| 1503360000000 | 283.16 |
| 1503446400000 | 280.88 |
| 1503532800000 | 281.76 |
| 1503619200000 | 282.37 |
| 1503878400000 | 282.91 |
| 1503964800000 | 281.23 |
| 1504051200000 | 285.56 |
| 1504137600000 | 287.36 |
| 1504224000000 | 288.8 |
| 1504483200000 | 286.87 |
| 1504569600000 | 284.13 |
| 1504656000000 | 285 |
| 1504742400000 | 286.12 |
| 1504828800000 | 285 |
| 1505088000000 | 290.93 |
| 1505174400000 | 294.64 |
| 1505260800000 | 295.7 |
| 1505347200000 | 295.51 |
| 1505433600000 | 297.31 |
| 1505692800000 | 299.37 |
| 1505779200000 | 299.33 |
| 1505865600000 | 299.31 |
| 1505952000000 | 300.93 |
| 1506038400000 | 300.66 |
| 1506297600000 | 298.86 |
| 1506384000000 | 299.09 |
| 1506470400000 | 300.75 |
| 1506556800000 | 302.02 |
| 1506643200000 | 303.34 |
| 1506902400000 | 304.59 |
| 1506988800000 | 305.52 |
| 1507075200000 | 305.85 |
| 1507161600000 | 305.61 |
| 1507248000000 | 305.85 |
| 1507507200000 | 305.79 |
| 1507593600000 | 305.31 |
| 1507680000000 | 306.46 |
| 1507766400000 | 306.74 |
| 1507852800000 | 306.2 |
| 1508112000000 | 305.04 |
| 1508198400000 | 306.66 |
| 1508284800000 | 309.37 |
| 1508371200000 | 308.99 |
| 1508457600000 | 311.68 |
| 1508716800000 | 312.14 |
| 1508803200000 | 312.74 |
| 1508889600000 | 311.5 |
| 1508976000000 | 313.12 |
| 1509062400000 | 313.16 |
| 1509321600000 | 311.16 |
| 1509408000000 | 313.51 |
| 1509494400000 | 315.16 |
| 1509580800000 | 314.31 |
| 1509667200000 | 315.53 |
| 1509926400000 | 315.21 |
| 1510012800000 | 314.6 |
| 1510099200000 | 313.29 |
| 1510185600000 | 310.97 |
| 1510272000000 | 310.27 |
| 1510531200000 | 310.22 |
| 1510617600000 | 310.61 |
| 1510704000000 | 308.27 |
| 1510790400000 | 310.56 |
| 1510876800000 | 308.57 |
| 1511136000000 | 309.74 |
| 1511222400000 | 311.52 |
| 1511308800000 | 308.5 |
| 1511395200000 | 307.87 |
| 1511481600000 | 309.91 |
| 1511740800000 | 307.87 |
| 1511827200000 | 310.56 |
| 1511913600000 | 311.75 |
| 1512000000000 | 314.32 |
| 1512086400000 | 314.82 |
| 1512345600000 | 314.89 |
| 1512432000000 | 314.12 |
| 1512518400000 | 312.35 |
| 1512604800000 | 314.75 |
| 1512691200000 | 318.79 |
| 1512950400000 | 319.08 |
| 1513036800000 | 320.04 |
| 1513123200000 | 318.71 |
| 1513209600000 | 316.37 |
| 1513296000000 | 317.76 |
| 1513555200000 | 320.15 |
| 1513641600000 | 321.1 |
| 1513728000000 | 322.16 |
| 1513814400000 | 322.77 |
| 1513900800000 | 321.89 |
| 1514160000000 | 321.89 |
| 1514246400000 | 321.79 |
| 1514332800000 | 322.72 |
| 1514419200000 | 322.04 |
| 1514505600000 | 320.62 |
| 1514851200000 | 320.6 |
| 1514937600000 | 323.9 |
| 1515024000000 | 327.35 |
| 1515110400000 | 331.62 |
| 1515369600000 | 330.73 |
| 1515456000000 | 329.69 |
| 1515542400000 | 325.84 |
| 1515628800000 | 327.01 |
| 1515715200000 | 329.81 |
| 1515974400000 | 328.57 |
| 1516060800000 | 328.33 |
| 1516147200000 | 331.61 |
| 1516233600000 | 332.7 |
| 1516320000000 | 334.07 |
| 1516579200000 | 336.32 |
| 1516665600000 | 336.52 |
| 1516752000000 | 332.25 |
| 1516838400000 | 331.01 |
| 1516924800000 | 335.28 |
| 1517184000000 | 335.01 |
| 1517270400000 | 330.51 |
| 1517356800000 | 331.78 |
| 1517443200000 | 331.91 |
| 1517529600000 | 328.99 |
| 1517788800000 | 318.25 |
| 1517875200000 | 315.65 |
| 1517961600000 | 317.23 |
| 1518048000000 | 307.33 |
| 1518134400000 | 307.89 |
| 1518393600000 | 311.38 |
| 1518480000000 | 308.85 |
| 1518566400000 | 311.83 |
| 1518652800000 | 314.44 |
| 1518739200000 | 315.02 |
| 1518998400000 | 315.14 |
| 1519084800000 | 316.53 |
| 1519171200000 | 317.1 |
| 1519257600000 | 314.76 |
| 1519344000000 | 317.12 |
| 1519603200000 | 321.24 |
| 1519689600000 | 320.34 |
| 1519776000000 | 314.3 |
| 1519862400000 | 310.18 |
| 1519948800000 | 305.77 |
| 1520208000000 | 309.7 |
| 1520294400000 | 311.96 |
| 1520380800000 | 312.18 |
| 1520467200000 | 313.57 |
| 1520553600000 | 320.2 |
| 1520812800000 | 318.66 |
| 1520899200000 | 317.77 |
| 1520985600000 | 315.31 |
| 1521072000000 | 315.46 |
| 1521158400000 | 315.51 |
| 1521417600000 | 311.65 |
| 1521504000000 | 314.37 |
| 1521590400000 | 313.23 |
| 1521676800000 | 302.91 |
| 1521763200000 | 296.71 |
| 1522022400000 | 302.63 |
| 1522108800000 | 301.8 |
| 1522195200000 | 302.04 |
| 1522281600000 | 305.26 |
| 1522368000000 | 305.26 |
| 1522627200000 | 300.85 |
| 1522713600000 | 302.93 |
| 1522800000000 | 304.88 |
| 1522886400000 | 309.95 |
| 1522972800000 | 304.64 |
| 1523232000000 | 305.92 |
| 1523318400000 | 311.4 |
| 1523404800000 | 308.62 |
| 1523491200000 | 312.51 |
| 1523577600000 | 312.62 |
| 1523836800000 | 313.28 |
| 1523923200000 | 316.17 |
| 1524009600000 | 316.79 |
| 1524096000000 | 315.43 |
| 1524182400000 | 313.93 |
| 1524441600000 | 316.18 |
| 1524528000000 | 316.28 |
| 1524614400000 | 316.2 |
| 1524700800000 | 319.35 |
| 1524787200000 | 319.71 |
| 1525046400000 | 319.2 |
| 1525132800000 | 320.17 |
| 1525219200000 | 320.19 |
| 1525305600000 | 316.66 |
| 1525392000000 | 319.62 |
| 1525651200000 | 320.82 |
| 1525737600000 | 320.75 |
| 1525824000000 | 323.65 |
| 1525910400000 | 325.73 |
| 1525996800000 | 326.71 |
| 1526256000000 | 327.87 |
| 1526342400000 | 327.51 |
| 1526428800000 | 328.69 |
| 1526515200000 | 331.09 |
| 1526601600000 | 330.02 |
| 1526860800000 | 333.07 |
| 1526947200000 | 332.49 |
| 1527033600000 | 328.72 |
| 1527120000000 | 325.9 |
| 1527206400000 | 326.39 |
| 1527465600000 | 326.03 |
| 1527552000000 | 320.02 |
| 1527638400000 | 323.25 |
| 1527724800000 | 320.71 |
| 1527811200000 | 327.18 |
| 1528070400000 | 329.45 |
| 1528156800000 | 330.07 |
| 1528243200000 | 333.93 |
| 1528329600000 | 332.56 |
| 1528416000000 | 330.72 |
| 1528675200000 | 333.84 |
| 1528761600000 | 335.21 |
| 1528848000000 | 335.27 |
| 1528934400000 | 335.47 |
| 1529020800000 | 335.38 |
| 1529280000000 | 333.29 |
| 1529366400000 | 328.35 |
| 1529452800000 | 328.95 |
| 1529539200000 | 326.75 |
| 1529625600000 | 327.8 |
| 1529884800000 | 321.94 |
| 1529971200000 | 322.48 |
| 1530057600000 | 321.81 |
| 1530144000000 | 321.34 |
| 1530230400000 | 325.44 |
| 1530489600000 | 324.13 |
| 1530576000000 | 324.27 |
| 1530662400000 | 323.58 |
| 1530748800000 | 326.87 |
| 1530835200000 | 329.72 |
| 1531094400000 | 333.27 |
| 1531180800000 | 335.77 |
| 1531267200000 | 332.89 |
| 1531353600000 | 339.49 |
| 1531440000000 | 339.97 |
| 1531699200000 | 339.69 |
| 1531785600000 | 342.25 |
| 1531872000000 | 343.72 |
| 1531958400000 | 342.85 |
| 1532044800000 | 339.83 |
| 1532304000000 | 338.13 |
| 1532390400000 | 338.6 |
| 1532476800000 | 339.74 |
| 1532563200000 | 340.5 |
| 1532649600000 | 337.93 |
| 1532908800000 | 336.29 |
| 1532995200000 | 340.51 |
| 1533081600000 | 339.48 |
| 1533168000000 | 337.46 |
| 1533254400000 | 338.02 |
| 1533513600000 | 338.77 |
| 1533600000000 | 339.87 |
| 1533686400000 | 339.24 |
| 1533772800000 | 339.03 |
| 1533859200000 | 333.84 |
| 1534118400000 | 333.29 |
| 1534204800000 | 334.91 |
| 1534291200000 | 329.3 |
| 1534377600000 | 333.62 |
| 1534464000000 | 332.94 |
| 1534723200000 | 334.72 |
| 1534809600000 | 337.16 |
| 1534896000000 | 338.74 |
| 1534982400000 | 340.91 |
| 1535068800000 | 342.8 |
| 1535328000000 | 345.29 |
| 1535414400000 | 346.58 |
| 1535500800000 | 349.8 |
| 1535587200000 | 347.05 |
| 1535673600000 | 344.57 |
| 1535932800000 | 344.95 |
| 1536019200000 | 343.36 |
| 1536105600000 | 341.78 |
| 1536192000000 | 338.89 |
| 1536278400000 | 338.57 |
| 1536537600000 | 340.25 |
| 1536624000000 | 340.97 |
| 1536710400000 | 341.33 |
| 1536796800000 | 345.4 |
| 1536883200000 | 347.24 |
| 1537142400000 | 345.69 |
| 1537228800000 | 348.48 |
| 1537315200000 | 348.63 |
| 1537401600000 | 352.74 |
| 1537488000000 | 354.61 |
| 1537747200000 | 353.65 |
| 1537833600000 | 355.02 |
| 1537920000000 | 355.55 |
| 1538006400000 | 356.44 |
| 1538092800000 | 356.25 |
| 1538352000000 | 358.46 |
| 1538438400000 | 355.66 |
| 1538524800000 | 357.15 |
| 1538611200000 | 351.2 |
| 1538697600000 | 348.71 |
| 1538956800000 | 343.47 |
| 1539043200000 | 343.22 |
| 1539129600000 | 331.73 |
| 1539216000000 | 324.11 |
| 1539302400000 | 327.51 |
| 1539561600000 | 324.99 |
| 1539648000000 | 333.75 |
| 1539734400000 | 331.51 |
| 1539820800000 | 328.12 |
| 1539907200000 | 325.69 |
| 1540166400000 | 326.14 |
| 1540252800000 | 320.07 |
| 1540339200000 | 313.3 |
| 1540425600000 | 317.81 |
| 1540512000000 | 310.76 |
| 1540771200000 | 313.27 |
| 1540857600000 | 316.64 |
| 1540944000000 | 321.26 |
| 1541030400000 | 325.41 |
| 1541116800000 | 326.06 |
| 1541376000000 | 326.73 |
| 1541462400000 | 328.48 |
| 1541548800000 | 334.76 |
| 1541635200000 | 335.55 |
| 1541721600000 | 332.28 |
| 1541980800000 | 325.56 |
| 1542067200000 | 328.05 |
| 1542153600000 | 326.32 |
| 1542240000000 | 326.54 |
| 1542326400000 | 325.42 |
| 1542585600000 | 319.28 |
| 1542672000000 | 314.71 |
| 1542758400000 | 317.84 |
| 1542844800000 | 317.15 |
| 1542931200000 | 316.17 |
| 1543190400000 | 322.96 |
| 1543276800000 | 323.53 |
| 1543363200000 | 329.64 |
| 1543449600000 | 327.75 |
| 1543536000000 | 330.14 |
| 1543795200000 | 335.07 |
| 1543881600000 | 325.61 |
| 1543968000000 | 324.18 |
| 1544054400000 | 318.65 |
| 1544140800000 | 314.32 |
| 1544400000000 | 313.94 |
| 1544486400000 | 316.0299 |
| 1544572800000 | 319.63 |
| 1544659200000 | 320.4 |
| 1544745600000 | 314.49 |
| 1545004800000 | 308.14 |
| 1545091200000 | 306.67 |
| 1545177600000 | 303.82 |
| 1545264000000 | 297.06 |
| 1545350400000 | 291.27 |
| 1545609600000 | 285.13 |
| 1545696000000 | 285.13 |
| 1545782400000 | 293.18 |
| 1545868800000 | 295.14 |
| 1545955200000 | 296.19 |
| 1546214400000 | 296.82 |
| 1546387200000 | 294.17 |
| 1546473600000 | 283.24 |
| 1546560000000 | 294.36 |
| 1546819200000 | 297.39 |
| 1546905600000 | 300.97 |
| 1546992000000 | 302.77 |
| 1547078400000 | 304.4 |
| 1547164800000 | 304.92 |
| 1547424000000 | 302.75 |
| 1547510400000 | 305.6 |
| 1547596800000 | 306.7 |
| 1547683200000 | 308.5899 |
| 1547769600000 | 315.62 |
| 1548028800000 | 315.3399 |
| 1548115200000 | 311.89 |
| 1548201600000 | 313.26 |
| 1548288000000 | 315.01 |
| 1548374400000 | 317.72 |
| 1548633600000 | 313.71 |
| 1548720000000 | 313.7799 |
| 1548806400000 | 318.11 |
| 1548892800000 | 317.65 |
| 1548979200000 | 318.65 |
| 1549238400000 | 323.67 |
| 1549324800000 | 325.49 |
| 1549411200000 | 326.06 |
| 1549497600000 | 321.85 |
| 1549584000000 | 321.35 |
| 1549843200000 | 324.19 |
| 1549929600000 | 328.35 |
| 1550016000000 | 331.1 |
| 1550102400000 | 330.26 |
| 1550188800000 | 333.13 |
| 1550448000000 | 333.96 |
| 1550534400000 | 334.01 |
| 1550620800000 | 336 |
| 1550707200000 | 335.08 |
| 1550793600000 | 337.98 |
| 1551052800000 | 338.91 |
| 1551139200000 | 338.7 |
| 1551225600000 | 338.64 |
| 1551312000000 | 338.95 |
| 1551398400000 | 343.27 |
| 1551657600000 | 341.15 |
| 1551744000000 | 341.14 |
| 1551830400000 | 338.67 |
| 1551916800000 | 334.89 |
| 1552003200000 | 332.12 |
| 1552262400000 | 336.38 |
| 1552348800000 | 338.25 |
| 1552435200000 | 340.69 |
| 1552521600000 | 343.13 |
| 1552608000000 | 345.58 |
| 1552867200000 | 345.7 |
| 1552953600000 | 346.9 |
| 1553040000000 | 344.13 |
| 1553126400000 | 344.46 |
| 1553212800000 | 334.75 |
| 1553472000000 | 335.33 |
| 1553558400000 | 338.94 |
| 1553644800000 | 336.91 |
| 1553731200000 | 338.51 |
| 1553817600000 | 342.42 |
| 1554076800000 | 347.64 |
| 1554163200000 | 348.01 |
| 1554249600000 | 351.33 |
| 1554336000000 | 351.06 |
| 1554422400000 | 352.86 |
| 1554681600000 | 352.39 |
| 1554768000000 | 349.18 |
| 1554854400000 | 350.02 |
| 1554940800000 | 351.9 |
| 1555027200000 | 354.73 |
| 1555286400000 | 355.27 |
| 1555372800000 | 354.8 |
| 1555459200000 | 353.95 |
| 1555545600000 | 353.65 |
| 1555632000000 | 353.65 |
| 1555891200000 | 353.71 |
| 1555977600000 | 355.61 |
| 1556064000000 | 355.9 |
| 1556150400000 | 353.61 |
| 1556236800000 | 354.55 |
| 1556496000000 | 355.38 |
| 1556582400000 | 355.3399 |
| 1556668800000 | 352.98 |
| 1556755200000 | 352.64 |
| 1556841600000 | 353.57 |
| 1557100800000 | 350.68 |
| 1557187200000 | 343.86 |
| 1557273600000 | 343.25 |
| 1557360000000 | 338.86 |
| 1557446400000 | 340.4 |
| 1557705600000 | 331.62 |
| 1557792000000 | 336.2 |
| 1557878400000 | 338 |
| 1557964800000 | 343.02 |
| 1558051200000 | 341.48 |
| 1558310400000 | 338.64 |
| 1558396800000 | 344.01 |
| 1558483200000 | 342.08 |
| 1558569600000 | 335.55 |
| 1558656000000 | 335.87 |
| 1558915200000 | 336.48 |
| 1559001600000 | 334.13 |
| 1559088000000 | 330.38 |
| 1559174400000 | 333.37 |
| 1559260800000 | 326.39 |
| 1559520000000 | 325.92 |
| 1559606400000 | 331.47 |
| 1559692800000 | 333.21 |
| 1559779200000 | 335.05 |
| 1559865600000 | 339.31 |
| 1560124800000 | 342.36 |
| 1560211200000 | 343.63 |
| 1560297600000 | 342.36 |
| 1560384000000 | 342.83 |
| 1560470400000 | 340.44 |
| 1560729600000 | 341.35 |
| 1560816000000 | 345.08 |
| 1560902400000 | 346.47 |
| 1560988800000 | 348.21 |
| 1561075200000 | 348.05 |
| 1561334400000 | 346.85 |
| 1561420800000 | 343.02 |
| 1561507200000 | 344.67 |
| 1561593600000 | 346.08 |
| 1561680000000 | 347.99 |
| 1561939200000 | 352.43 |
| 1562025600000 | 352.27 |
| 1562112000000 | 353.72 |
| 1562198400000 | 354.01 |
| 1562284800000 | 353.5299 |
| 1562544000000 | 353.04 |
| 1562630400000 | 352.76 |
| 1562716800000 | 353.15 |
| 1562803200000 | 354.16 |
| 1562889600000 | 354.91 |
| 1563148800000 | 355.47 |
| 1563235200000 | 355.61 |
| 1563321600000 | 354.36 |
| 1563408000000 | 354.06 |
| 1563494400000 | 352.71 |
| 1563753600000 | 353.91 |
| 1563840000000 | 356.93 |
| 1563926400000 | 359.11 |
| 1564012800000 | 358.31 |
| 1564099200000 | 359.83 |
| 1564358400000 | 360.11 |
| 1564444800000 | 356.94 |
| 1564531200000 | 354.04 |
| 1564617600000 | 352.1 |
| 1564704000000 | 341.57 |
| 1564963200000 | 330.63 |
| 1565049600000 | 333.89 |
| 1565136000000 | 333.39 |
| 1565222400000 | 340.83 |
| 1565308800000 | 335.65 |
| 1565568000000 | 331.83 |
| 1565654400000 | 339.72 |
| 1565740800000 | 328.3399 |
| 1565827200000 | 328.52 |
| 1565913600000 | 334.07 |
| 1566172800000 | 338.26 |
| 1566259200000 | 335.64 |
| 1566345600000 | 340.29 |
| 1566432000000 | 338.66 |
| 1566518400000 | 330.87 |
| 1566777600000 | 333.11 |
| 1566864000000 | 332.97 |
| 1566950400000 | 333.35 |
| 1567036800000 | 338.81 |
| 1567123200000 | 338.64 |
| 1567382400000 | 338.76 |
| 1567468800000 | 334.91 |
| 1567555200000 | 340.41 |
| 1567641600000 | 348.97 |
| 1567728000000 | 349.23 |
| 1567987200000 | 348.97 |
| 1568073600000 | 347.9 |
| 1568160000000 | 351.23 |
| 1568246400000 | 353.3 |
| 1568332800000 | 354.57 |
| 1568592000000 | 351.25 |
| 1568678400000 | 353.43 |
| 1568764800000 | 352.75 |
| 1568851200000 | 352.8 |
| 1568937600000 | 350.64 |
| 1569196800000 | 347.91 |
| 1569283200000 | 346.33 |
| 1569369600000 | 347.0299 |
| 1569456000000 | 347.4 |
| 1569542400000 | 347.79 |
| 1569801600000 | 349.14 |
| 1569888000000 | 344.65 |
| 1569974400000 | 335.8399 |
| 1570060800000 | 336.25 |
| 1570147200000 | 341.14 |
| 1570406400000 | 341.39 |
| 1570492800000 | 336.29 |
| 1570579200000 | 340.63 |
| 1570665600000 | 345.48 |
| 1570752000000 | 354.04 |
| 1571011200000 | 352.44 |
| 1571097600000 | 358.41 |
| 1571184000000 | 357.22 |
| 1571270400000 | 357.72 |
| 1571356800000 | 356.41 |
| 1571616000000 | 359.12 |
| 1571702400000 | 358.22 |
| 1571788800000 | 357.33 |
| 1571875200000 | 359.65 |
| 1571961600000 | 362.32 |
| 1572220800000 | 366.12 |
| 1572307200000 | 365.5 |
| 1572393600000 | 366.75 |
| 1572480000000 | 362.65 |
| 1572566400000 | 366.08 |
| 1572825600000 | 369.42 |
| 1572912000000 | 370.49 |
| 1572998400000 | 370.76 |
| 1573084800000 | 373.74 |
| 1573171200000 | 373.39 |
| 1573430400000 | 373.17 |
| 1573516800000 | 374.32 |
| 1573603200000 | 372.55 |
| 1573689600000 | 371.75 |
| 1573776000000 | 376.07 |
| 1574035200000 | 375.52 |
| 1574121600000 | 375.5299 |
| 1574208000000 | 374.48 |
| 1574294400000 | 372.69 |
| 1574380800000 | 373.74 |
| 1574640000000 | 379.05 |
| 1574726400000 | 380.62 |
| 1574812800000 | 383.06 |
| 1574899200000 | 383.7799 |
| 1574985600000 | 382.55 |
| 1575244800000 | 377.08 |
| 1575331200000 | 372.64 |
| 1575417600000 | 376.57 |
| 1575504000000 | 376.9 |
| 1575590400000 | 379.7 |
| 1575849600000 | 379.1 |
| 1575936000000 | 379.1 |
| 1576022400000 | 380.6 |
| 1576108800000 | 386.14 |
| 1576195200000 | 389.29 |
| 1576454400000 | 394.31 |
| 1576540800000 | 393.18 |
| 1576627200000 | 392.64 |
| 1576713600000 | 392.64 |
| 1576800000000 | 395.38 |
| 1577059200000 | 395.19 |
| 1577145600000 | 395.39 |
| 1577232000000 | 395.39 |
| 1577318400000 | 397.41 |
| 1577404800000 | 398.55 |
| 1577664000000 | 393.98 |
| 1577750400000 | 393.54 |
| 1577923200000 | 395.36 |
| 1578009600000 | 391.33 |
| 1578268800000 | 392.24 |
| 1578355200000 | 392.89 |
| 1578441600000 | 394.76 |
| 1578528000000 | 400.81 |
| 1578614400000 | 400.61 |
| 1578873600000 | 403.73 |
| 1578960000000 | 404.68 |
| 1579046400000 | 405.7799 |
| 1579132800000 | 408.42 |
| 1579219200000 | 410.27 |
| 1579478400000 | 409.85 |
| 1579564800000 | 408.05 |
| 1579651200000 | 409.14 |
| 1579737600000 | 405.81 |
| 1579824000000 | 405.19 |
| 1580083200000 | 394.95 |
| 1580169600000 | 399.43 |
| 1580256000000 | 398.39 |
| 1580342400000 | 395.5899 |
| 1580428800000 | 388.16 |
| 1580688000000 | 392.82 |
| 1580774400000 | 401.83 |
| 1580860800000 | 409.15 |
| 1580947200000 | 411.75 |
| 1581033600000 | 407.73 |
| 1581292800000 | 409.04 |
| 1581379200000 | 411.7799 |
| 1581465600000 | 415.24 |
| 1581552000000 | 413.25 |
| 1581638400000 | 414.41 |
| 1581897600000 | 415.3 |
| 1581984000000 | 413.67 |
| 1582070400000 | 421.34 |
| 1582156800000 | 422.82 |
| 1582243200000 | 418.05 |
| 1582502400000 | 399.63 |
| 1582588800000 | 387.15 |
| 1582675200000 | 388.2799 |
| 1582761600000 | 372.94 |
| 1582848000000 | 360.0899 |
| 1583107200000 | 372.05 |
| 1583193600000 | 366.21 |
| 1583280000000 | 376.93 |
| 1583366400000 | 366.5 |
| 1583452800000 | 355.66 |
| 1583712000000 | 323.43 |
| 1583798400000 | 335.82 |
| 1583884800000 | 328.02 |
| 1583971200000 | 296.86 |
| 1584057600000 | 321.69 |
| 1584316800000 | 287.1 |
| 1584403200000 | 304.66 |
| 1584489600000 | 291.16 |
| 1584576000000 | 297.32 |
| 1584662400000 | 294.4 |
| 1584921600000 | 286.67 |
| 1585008000000 | 314.26 |
| 1585094400000 | 320.46 |
| 1585180800000 | 333.21 |
| 1585267200000 | 318.05 |
| 1585526400000 | 327.1 |
| 1585612800000 | 323.54 |
| 1585699200000 | 308.46 |
| 1585785600000 | 315.29 |
| 1585872000000 | 312.52 |
| 1586131200000 | 333.06 |
| 1586217600000 | 334.22 |
| 1586304000000 | 340.95 |
| 1586390400000 | 344.17 |
| 1586476800000 | 344.17 |
| 1586736000000 | 339.73 |
| 1586822400000 | 346.56 |
| 1586908800000 | 337.3399 |
| 1586995200000 | 340.81 |
| 1587081600000 | 350.27 |
| 1587340800000 | 347.89 |
| 1587427200000 | 334.81 |
| 1587513600000 | 342.57 |
| 1587600000000 | 342 |
| 1587686400000 | 343.5899 |
| 1587945600000 | 349.33 |
| 1588032000000 | 349.19 |
| 1588118400000 | 356.48 |
| 1588204800000 | 352.76 |
| 1588291200000 | 345.48 |
| 1588550400000 | 342.73 |
| 1588636800000 | 345.96 |
| 1588723200000 | 343.21 |
| 1588809600000 | 349.62 |
| 1588896000000 | 353.77 |
| 1589155200000 | 357.55 |
| 1589241600000 | 352.39 |
| 1589328000000 | 345.65 |
| 1589414400000 | 345.48 |
| 1589500800000 | 348.23 |
| 1589760000000 | 359.0899 |
| 1589846400000 | 360.36 |
| 1589932800000 | 364.64 |
| 1590019200000 | 362.33 |
| 1590105600000 | 360.47 |
| 1590364800000 | 363.45 |
| 1590451200000 | 367.46 |
| 1590537600000 | 370.9 |
| 1590624000000 | 373.32 |
| 1590710400000 | 375.33 |
| 1590969600000 | 376.0899 |
| 1591056000000 | 384.36 |
| 1591142400000 | 392.0299 |
| 1591228800000 | 392.45 |
| 1591315200000 | 404.02 |
| 1591574400000 | 399.98 |
| 1591660800000 | 394.01 |
| 1591747200000 | 391.93 |
| 1591833600000 | 370.45 |
| 1591920000000 | 374.4 |
| 1592179200000 | 375.37 |
| 1592265600000 | 383.3 |
| 1592352000000 | 383.75 |
| 1592438400000 | 381.16 |
| 1592524800000 | 382.8 |
| 1592784000000 | 383.38 |
| 1592870400000 | 385.15 |
| 1592956800000 | 377.68 |
| 1593043200000 | 381.87 |
| 1593129600000 | 378.54 |
| 1593388800000 | 382.5299 |
| 1593475200000 | 388.7 |
| 1593561600000 | 388.55 |
| 1593648000000 | 392.9 |
| 1593734400000 | 392.19 |
| 1593993600000 | 398.04 |
| 1594080000000 | 394.64 |
| 1594166400000 | 395.75 |
| 1594252800000 | 393.9 |
| 1594339200000 | 393.75 |
| 1594598400000 | 395.3 |
| 1594684800000 | 397.62 |
| 1594771200000 | 400.66 |
| 1594857600000 | 399.57 |
| 1594944000000 | 402.15 |
| 1595203200000 | 406.26 |
| 1595289600000 | 406.3399 |
| 1595376000000 | 408.97 |
| 1595462400000 | 405.85 |
| 1595548800000 | 396.42 |
| 1595808000000 | 398.63 |
| 1595894400000 | 395.58 |
| 1595980800000 | 399.8399 |
| 1596067200000 | 396.89 |
| 1596153600000 | 399.14 |
| 1596412800000 | 404.2799 |
| 1596499200000 | 404.43 |
| 1596585600000 | 406.74 |
| 1596672000000 | 405.74 |
| 1596758400000 | 407.47 |
| 1597017600000 | 406.7 |
| 1597104000000 | 409.38 |
| 1597190400000 | 417.22 |
| 1597276800000 | 415.7799 |
| 1597363200000 | 412.4 |
| 1597622400000 | 413.95 |
| 1597708800000 | 411.8 |
| 1597795200000 | 412.43 |
| 1597881600000 | 411.61 |
| 1597968000000 | 411.23 |
| 1598227200000 | 415.12 |
| 1598313600000 | 419.53 |
| 1598400000000 | 421.14 |
| 1598486400000 | 421.43 |
| 1598572800000 | 420.35 |
| 1598832000000 | 422.39 |
| 1598918400000 | 423.31 |
| 1599004800000 | 430.81 |
| 1599091200000 | 419.04 |
| 1599177600000 | 412.58 |
| 1599436800000 | 415.44 |
| 1599523200000 | 405.79 |
| 1599609600000 | 414.56 |
| 1599696000000 | 409.94 |
| 1599782400000 | 409.8399 |
| 1600041600000 | 413.33 |
| 1600128000000 | 414.89 |
| 1600214400000 | 411.14 |
| 1600300800000 | 407.77 |
| 1600387200000 | 404.42 |
| 1600646400000 | 396.74 |
| 1600732800000 | 399.42 |
| 1600819200000 | 396.62 |
| 1600905600000 | 395.63 |
| 1600992000000 | 400.01 |
| 1601251200000 | 407.27 |
| 1601337600000 | 408.49 |
| 1601424000000 | 409.05 |
| 1601510400000 | 411.8 |
| 1601596800000 | 407.2 |
| 1601856000000 | 416.05 |
| 1601942400000 | 412.54 |
| 1602028800000 | 418.9 |
| 1602115200000 | 421.25 |
| 1602201600000 | 423.54 |
| 1602460800000 | 426.48 |
| 1602547200000 | 425.75 |
| 1602633600000 | 422.42 |
| 1602720000000 | 417.87 |
| 1602806400000 | 421.26 |
| 1603065600000 | 418.12 |
| 1603152000000 | 418.46 |
| 1603238400000 | 411.92 |
| 1603324800000 | 413.46 |
| 1603411200000 | 414.21 |
| 1603670400000 | 404.12 |
| 1603756800000 | 400.3 |
| 1603843200000 | 386.92 |
| 1603929600000 | 389.18 |
| 1604016000000 | 385.21 |
| 1604275200000 | 390.93 |
| 1604361600000 | 399.17 |
| 1604448000000 | 408.7 |
| 1604534400000 | 414.08 |
| 1604620800000 | 413.68 |
| 1604880000000 | 429.38 |
| 1604966400000 | 427.15 |
| 1605052800000 | 431.51 |
| 1605139200000 | 426.02 |
| 1605225600000 | 427.67 |
| 1605484800000 | 431.74 |
| 1605571200000 | 429.01 |
| 1605657600000 | 424.5 |
| 1605744000000 | 425.29 |
| 1605830400000 | 424.25 |
| 1606089600000 | 428.18 |
| 1606176000000 | 433.31 |
| 1606262400000 | 432.2 |
| 1606348800000 | 431.56 |
| 1606435200000 | 433.37 |
| 1606694400000 | 433.48 |
| 1606780800000 | 438.83 |
| 1606867200000 | 439.93 |
| 1606953600000 | 437.63 |
| 1607040000000 | 443.23 |
| 1607299200000 | 441.48 |
| 1607385600000 | 442.41 |
| 1607472000000 | 440.9 |
| 1607558400000 | 440.5 |
| 1607644800000 | 436.54 |
| 1607904000000 | 438.66 |
| 1607990400000 | 440.6 |
| 1608076800000 | 442.53 |
| 1608163200000 | 444.91 |
| 1608249600000 | 445.86 |
| 1608508800000 | 440.8 |
| 1608595200000 | 442.47 |
| 1608681600000 | 442.33 |
| 1608768000000 | 443.96 |
| 1608854400000 | 443.96 |
| 1609113600000 | 447.81 |
| 1609200000000 | 448.16 |
| 1609286400000 | 447.97 |
| 1609372800000 | 448.85 |
| 1609718400000 | 448.07 |
| 1609804800000 | 446.91 |
| 1609891200000 | 450.94 |
| 1609977600000 | 458 |
| 1610064000000 | 461.06 |
| 1610323200000 | 460.77 |
| 1610409600000 | 459.97 |
| 1610496000000 | 458.86 |
| 1610582400000 | 457.86 |
| 1610668800000 | 455.05 |
| 1610928000000 | 454.25 |
| 1611014400000 | 459.21 |
| 1611100800000 | 460.65 |
| 1611187200000 | 462.55 |
| 1611273600000 | 459.8 |
| 1611532800000 | 459.79 |
| 1611619200000 | 459.15 |
| 1611705600000 | 449.47 |
| 1611792000000 | 453.73 |
| 1611878400000 | 447.43 |
| 1612137600000 | 454.67 |
| 1612224000000 | 460.69 |
| 1612310400000 | 459.35 |
| 1612396800000 | 465.64 |
| 1612483200000 | 465.99 |
| 1612742400000 | 468.95 |
| 1612828800000 | 466.97 |
| 1612915200000 | 467.34 |
| 1613001600000 | 471.8 |
| 1613088000000 | 475.98 |
| 1613347200000 | 479.52 |
| 1613433600000 | 479.99 |
| 1613520000000 | 476.95 |
| 1613606400000 | 474.61 |
| 1613692800000 | 474.11 |
| 1613952000000 | 467.12 |
| 1614038400000 | 465.78 |
| 1614124800000 | 471.94 |
| 1614211200000 | 466.77 |
| 1614297600000 | 464.15 |
| 1614556800000 | 473.24 |
| 1614643200000 | 471.25 |
| 1614729600000 | 466.97 |
| 1614816000000 | 461.4 |
| 1614902400000 | 465.92 |
| 1615161600000 | 468.16 |
| 1615248000000 | 476.91 |
| 1615334400000 | 478.42 |
| 1615420800000 | 485.02 |
| 1615507200000 | 484.8 |
| 1615766400000 | 489.05 |
| 1615852800000 | 490.5 |
| 1615939200000 | 490.39 |
| 1616025600000 | 486.44 |
| 1616112000000 | 485.12 |
| 1616371200000 | 488.97 |
| 1616457600000 | 485.36 |
| 1616544000000 | 484.08 |
| 1616630400000 | 487.11 |
| 1616716800000 | 499.34 |
| 1616976000000 | 499.52 |
| 1617062400000 | 499.7 |
| 1617148800000 | 503.04 |
| 1617235200000 | 508.95 |
| 1617321600000 | 508.95 |
| 1617580800000 | 511.49 |
| 1617667200000 | 510.24 |
| 1617753600000 | 509.36 |
| 1617840000000 | 512.51 |
| 1617926400000 | 517.71 |
| 1618185600000 | 515.58 |
| 1618272000000 | 516.88 |
| 1618358400000 | 515.29 |
| 1618444800000 | 520.17 |
| 1618531200000 | 523.2 |
| 1618790400000 | 517.33 |
| 1618876800000 | 515.04 |
| 1618963200000 | 520.12 |
| 1619049600000 | 517.8099 |
| 1619136000000 | 521.94 |
| 1619395200000 | 522.4299 |
| 1619481600000 | 524.25 |
| 1619568000000 | 524.17 |
| 1619654400000 | 525.47 |
| 1619740800000 | 521.37 |
| 1620000000000 | 522.97 |
| 1620086400000 | 518.5 |
| 1620172800000 | 521.91 |
| 1620259200000 | 524.3099 |
| 1620345600000 | 527.6 |
| 1620604800000 | 524.51 |
| 1620691200000 | 516.8099 |
| 1620777600000 | 512.14 |
| 1620864000000 | 517.96 |
| 1620950400000 | 524.89 |
| 1621209600000 | 523.12 |
| 1621296000000 | 521.45 |
| 1621382400000 | 517.25 |
| 1621468800000 | 525.76 |
| 1621555200000 | 527.0599 |
| 1621814400000 | 529.63 |
| 1621900800000 | 531.48 |
| 1621987200000 | 531.27 |
| 1622073600000 | 533.97 |
| 1622160000000 | 537.8099 |
| 1622419200000 | 534.29 |
| 1622505600000 | 534.17 |
| 1622592000000 | 536.08 |
| 1622678400000 | 536.14 |
| 1622764800000 | 538.33 |
| 1623024000000 | 538.25 |
| 1623110400000 | 539.64 |
| 1623196800000 | 540.64 |
| 1623283200000 | 543.96 |
| 1623369600000 | 545.48 |
| 1623628800000 | 548.41 |
| 1623715200000 | 548.64 |
| 1623801600000 | 546.55 |
| 1623888000000 | 546.61 |
| 1623974400000 | 539.34 |
| 1624233600000 | 545.17 |
| 1624320000000 | 549.65 |
| 1624406400000 | 547.9299 |
| 1624492800000 | 552.65 |
| 1624579200000 | 553.87 |
| 1624838400000 | 554.28 |
| 1624924800000 | 555.45 |
| 1625011200000 | 555.29 |
| 1625097600000 | 560.08 |
| 1625184000000 | 561.69 |
| 1625443200000 | 560.35 |
| 1625529600000 | 557.49 |
| 1625616000000 | 561.15 |
| 1625702400000 | 550.87 |
| 1625788800000 | 558.78 |
| 1626048000000 | 562.46 |
| 1626134400000 | 562.69 |
| 1626220800000 | 561.16 |
| 1626307200000 | 557.74 |
| 1626393600000 | 555.57 |
| 1626652800000 | 544.9 |
| 1626739200000 | 551.52 |
| 1626825600000 | 559.62 |
| 1626912000000 | 561.46 |
| 1626998400000 | 568.36 |
| 1627257600000 | 565.6 |
| 1627344000000 | 559.75 |
| 1627430400000 | 562.7 |
| 1627516800000 | 563.64 |
| 1627603200000 | 562.5599 |
| 1627862400000 | 561.34 |
| 1627948800000 | 562.46 |
| 1628035200000 | 566.98 |
| 1628121600000 | 569.16 |
| 1628208000000 | 569.9299 |
| 1628467200000 | 568.65 |
| 1628553600000 | 568.46 |
| 1628640000000 | 569.01 |
| 1628726400000 | 569.51 |
| 1628812800000 | 570.92 |
| 1629072000000 | 568.34 |
| 1629158400000 | 568.28 |
| 1629244800000 | 565.34 |
| 1629331200000 | 564.11 |
| 1629417600000 | 567.9299 |
| 1629676800000 | 573.28 |
| 1629763200000 | 572.64 |
| 1629849600000 | 574.22 |
| 1629936000000 | 571.95 |
| 1630022400000 | 575.47 |
| 1630281600000 | 577.17 |
| 1630368000000 | 575.16 |
| 1630454400000 | 577.02 |
| 1630540800000 | 578.86 |
| 1630627200000 | 577.01 |
| 1630886400000 | 579.78 |
| 1630972800000 | 577.24 |
| 1631059200000 | 573.78 |
| 1631145600000 | 568.92 |
| 1631232000000 | 567.49 |
| 1631491200000 | 567.39 |
| 1631577600000 | 565.75 |
| 1631664000000 | 564.35 |
| 1631750400000 | 566.44 |
| 1631836800000 | 562.19 |
| 1632096000000 | 552 |
| 1632182400000 | 552.65 |
| 1632268800000 | 557.69 |
| 1632355200000 | 567.95 |
| 1632441600000 | 567.85 |
| 1632700800000 | 564.3 |
| 1632787200000 | 551.84 |
| 1632873600000 | 554.19 |
| 1632960000000 | 549.32 |
| 1633046400000 | 548.88 |
| 1633305600000 | 541.35 |
| 1633392000000 | 549.42 |
| 1633478400000 | 546.13 |
| 1633564800000 | 555.26 |
| 1633651200000 | 555.5599 |
| 1633910400000 | 559.24 |
| 1633996800000 | 559.23 |
| 1634083200000 | 562.83 |
| 1634169600000 | 574.7 |
| 1634256000000 | 580.52 |
| 1634515200000 | 580.95 |
| 1634601600000 | 586.61 |
| 1634688000000 | 588.26 |
| 1634774400000 | 586.99 |
| 1634860800000 | 589.34 |
| 1635120000000 | 590.12 |
| 1635206400000 | 596.26 |
| 1635292800000 | 587.96 |
| 1635379200000 | 592.5 |
| 1635465600000 | 596.58 |
| 1635724800000 | 598.8 |
| 1635811200000 | 599.24 |
| 1635897600000 | 603.53 |
| 1635984000000 | 607.0599 |
| 1636070400000 | 604.3099 |
| 1636329600000 | 607.17 |
| 1636416000000 | 603.96 |
| 1636502400000 | 604.55 |
| 1636588800000 | 605.77 |
| 1636675200000 | 609.59 |
| 1636934400000 | 609.01 |
| 1637020800000 | 613.77 |
| 1637107200000 | 610.02 |
| 1637193600000 | 608.83 |
| 1637280000000 | 606.55 |
| 1637539200000 | 604.42 |
| 1637625600000 | 602.24 |
| 1637712000000 | 605.22 |
| 1637798400000 | 606.24 |
| 1637884800000 | 582.3099 |
| 1638144000000 | 591.28 |
| 1638230400000 | 580.1799 |
| 1638316800000 | 578.03 |
| 1638403200000 | 579.65 |
| 1638489600000 | 575.8 |
| 1638748800000 | 581.86 |
| 1638835200000 | 597.15 |
| 1638921600000 | 600.69 |
| 1639008000000 | 594.6 |
| 1639094400000 | 597.22 |
| 1639353600000 | 594.8099 |
| 1639440000000 | 588.6 |
| 1639526400000 | 598.72 |
| 1639612800000 | 598.27 |
| 1639699200000 | 592.45 |
| 1639958400000 | 582.88 |
| 1640044800000 | 595.14 |
| 1640131200000 | 603.08 |
| 1640217600000 | 607.71 |
| 1640304000000 | 607.95 |
| 1640563200000 | 618 |
| 1640649600000 | 617.88 |
| 1640736000000 | 620.76 |
| 1640822400000 | 620.48 |
| 1640908800000 | 619.5599 |
| 1641168000000 | 619.48 |
| 1641254400000 | 622.38 |
| 1641340800000 | 613.9 |
| 1641427200000 | 607.16 |
| 1641513600000 | 602.88 |
| 1641772800000 | 594.26 |
| 1641859200000 | 603.27 |
| 1641945600000 | 603.8 |
| 1642032000000 | 594.44 |
| 1642118400000 | 589.17 |
| 1642377600000 | 595.03 |
| 1642464000000 | 583.35 |
| 1642550400000 | 579.35 |
| 1642636800000 | 575.72 |
| 1642723200000 | 564.33 |
| 1642982400000 | 557.7 |
| 1643068800000 | 551.27 |
| 1643155200000 | 554.64 |
| 1643241600000 | 554.85 |
| 1643328000000 | 560.9299 |
| 1643587200000 | 571.0599 |
| 1643673600000 | 574.62 |
| 1643760000000 | 576.61 |
| 1643846400000 | 569.05 |
| 1643932800000 | 566.92 |
| 1644192000000 | 565.96 |
| 1644278400000 | 570.83 |
| 1644364800000 | 580.86 |
| 1644451200000 | 574.52 |
| 1644537600000 | 561.75 |
| 1644796800000 | 552.65 |
| 1644883200000 | 564.63 |
| 1644969600000 | 562.61 |
| 1645056000000 | 550.88 |
| 1645142400000 | 546.39 |
| 1645401600000 | 541.6 |
| 1645488000000 | 541.92 |
| 1645574400000 | 535.6799 |
| 1645660800000 | 535.71 |
| 1645747200000 | 550.89 |
| 1646006400000 | 548.29 |
| 1646092800000 | 535.25 |
| 1646179200000 | 545.16 |
| 1646265600000 | 540.9 |
| 1646352000000 | 527.5 |
| 1646611200000 | 517.72 |
| 1646697600000 | 514.09 |
| 1646784000000 | 534.96 |
| 1646870400000 | 528.75 |
| 1646956800000 | 530.09 |
| 1647216000000 | 536.65 |
| 1647302400000 | 544.62 |
| 1647388800000 | 561.97 |
| 1647475200000 | 569.9299 |
| 1647561600000 | 578.59 |
| 1647820800000 | 576.67 |
| 1647907200000 | 587.72 |
| 1647993600000 | 578.7 |
| 1648080000000 | 589.51 |
| 1648166400000 | 588.77 |
| 1648425600000 | 601.1799 |
| 1648512000000 | 610.14 |
| 1648598400000 | 603.49 |
| 1648684800000 | 592.42 |
| 1648771200000 | 599.45 |
| 1649030400000 | 602.08 |
| 1649116800000 | 599.26 |
| 1649203200000 | 594.96 |
| 1649289600000 | 597.88 |
| 1649376000000 | 600.0599 |
| 1649635200000 | 596.75 |
| 1649721600000 | 590.29 |
| 1649808000000 | 595.05 |
| 1649894400000 | 591.28 |
| 1649980800000 | 591.28 |
| 1650240000000 | 593.65 |
| 1650326400000 | 607.95 |
| 1650412800000 | 609 |
| 1650499200000 | 607.5 |
| 1650585600000 | 590.69 |
| 1650844800000 | 587.03 |
| 1650931200000 | 570.37 |
| 1651017600000 | 575.3099 |
| 1651104000000 | 598.47 |
| 1651190400000 | 580.76 |
| 1651449600000 | 581.8 |
| 1651536000000 | 582.1799 |
| 1651622400000 | 590.8099 |
| 1651708800000 | 576.91 |
| 1651795200000 | 571.49 |
| 1652054400000 | 553.78 |
| 1652140800000 | 555.39 |
| 1652227200000 | 553.92 |
| 1652313600000 | 542.84 |
| 1652400000000 | 559.34 |
| 1652659200000 | 556.63 |
| 1652745600000 | 571.29 |
| 1652832000000 | 552.3 |
| 1652918400000 | 545.27 |
| 1653004800000 | 551.29 |
| 1653264000000 | 558.45 |
| 1653350400000 | 549.92 |
| 1653436800000 | 555.89 |
| 1653523200000 | 563.62 |
| 1653609600000 | 575.24 |
| 1653868800000 | 581.44 |
| 1653955200000 | 578.13 |
| 1654041600000 | 576.87 |
| 1654128000000 | 586.08 |
| 1654214400000 | 583.8099 |
| 1654473600000 | 588.8 |
| 1654560000000 | 595.86 |
| 1654646400000 | 596.51 |
| 1654732800000 | 584.69 |
| 1654819200000 | 567.09 |
| 1655078400000 | 545.44 |
| 1655164800000 | 544.25 |
| 1655251200000 | 552.04 |
| 1655337600000 | 530.45 |
| 1655424000000 | 542.3 |
| 1655683200000 | 543.95 |
| 1655769600000 | 557.8099 |
| 1655856000000 | 556.39 |
| 1655942400000 | 552.01 |
| 1656028800000 | 572.02 |
| 1656288000000 | 573.5599 |
| 1656374400000 | 568.65 |
| 1656460800000 | 568.3 |
| 1656547200000 | 558.65 |
| 1656633600000 | 554.76 |
| 1656892800000 | 559.05 |
| 1656979200000 | 553.49 |
| 1657065600000 | 557.72 |
| 1657152000000 | 566.79 |
| 1657238400000 | 568.15 |
| 1657497600000 | 568.24 |
| 1657584000000 | 562.58 |
| 1657670400000 | 562.39 |
| 1657756800000 | 564.21 |
| 1657843200000 | 575.38 |
| 1658102400000 | 573.63 |
| 1658188800000 | 586.24 |
| 1658275200000 | 588.29 |
| 1658361600000 | 592.6799 |
| 1658448000000 | 584.24 |
| 1658707200000 | 585.87 |
| 1658793600000 | 579.74 |
| 1658880000000 | 591.86 |
| 1658966400000 | 589.22 |
| 1659052800000 | 592.69 |
| 1659312000000 | 585.41 |
| 1659398400000 | 579.75 |
| 1659484800000 | 598.67 |
| 1659571200000 | 598.22 |
| 1659657600000 | 604.01 |
| 1659916800000 | 603.0599 |
| 1660003200000 | 598.24 |
| 1660089600000 | 599.26 |
| 1660176000000 | 600.44 |
| 1660262400000 | 609.76 |
| 1660521600000 | 608.41 |
| 1660608000000 | 614.1799 |
| 1660694400000 | 612.4 |
| 1660780800000 | 613.5599 |
| 1660867200000 | 613.6 |
| 1661126400000 | 601.79 |
| 1661212800000 | 594.57 |
| 1661299200000 | 597.6799 |
| 1661385600000 | 602.72 |
| 1661472000000 | 589.5 |
| 1661731200000 | 588.84 |
| 1661817600000 | 585.84 |
| 1661904000000 | 581.02 |
| 1661990400000 | 581 |
| 1662076800000 | 583.9 |
| 1662336000000 | 581.65 |
| 1662422400000 | 590.0599 |
| 1662508800000 | 604.36 |
| 1662595200000 | 608.63 |
| 1662681600000 | 613.0599 |
| 1662940800000 | 621.37 |
| 1663027200000 | 607.8 |
| 1663113600000 | 598.62 |
| 1663200000000 | 595.33 |
| 1663286400000 | 587.89 |
| 1663545600000 | 589.71 |
| 1663632000000 | 583.36 |
| 1663718400000 | 579.42 |
| 1663804800000 | 559.96 |
| 1663891200000 | 555.11 |
| 1664150400000 | 553.54 |
| 1664236800000 | 555.28 |
| 1664323200000 | 563.74 |
| 1664409600000 | 557.59 |
| 1664496000000 | 557.46 |
| 1664755200000 | 567.5 |
| 1664841600000 | 588.8099 |
| 1664928000000 | 586.95 |
| 1665014400000 | 582.54 |
| 1665100800000 | 566.91 |
| 1665360000000 | 563.41 |
| 1665446400000 | 559.8 |
| 1665532800000 | 561.58 |
| 1665619200000 | 573.6799 |
| 1665705600000 | 572.1 |
| 1665964800000 | 586.66 |
| 1666051200000 | 593.69 |
| 1666137600000 | 591.89 |
| 1666224000000 | 592.82 |
| 1666310400000 | 600.04 |
| 1666569600000 | 605.52 |
| 1666656000000 | 613.26 |
| 1666742400000 | 613.24 |
| 1666828800000 | 607.8099 |
| 1666915200000 | 621.76 |
| 1667174400000 | 622.98 |
| 1667260800000 | 621.19 |
| 1667347200000 | 609.57 |
| 1667433600000 | 604.03 |
| 1667520000000 | 613.0599 |
| 1667779200000 | 619.2 |
| 1667865600000 | 624.55 |
| 1667952000000 | 620.02 |
| 1668038400000 | 630.34 |
| 1668124800000 | 624.98 |
| 1668384000000 | 630.67 |
| 1668470400000 | 630.24 |
| 1668556800000 | 624.46 |
| 1668643200000 | 626.59 |
| 1668729600000 | 629.0599 |
| 1668988800000 | 633.48 |
| 1669075200000 | 639.58 |
| 1669161600000 | 638.66 |
| 1669248000000 | 634.26 |
| 1669334400000 | 638.3 |
| 1669593600000 | 628.75 |
| 1669680000000 | 624.47 |
| 1669766400000 | 641.73 |
| 1669852800000 | 634.54 |
| 1669939200000 | 630.13 |
| 1670198400000 | 628.55 |
| 1670284800000 | 623.07 |
| 1670371200000 | 622.53 |
| 1670457600000 | 626.8099 |
| 1670544000000 | 626.24 |
| 1670803200000 | 633.14 |
| 1670889600000 | 632.79 |
| 1670976000000 | 629.3099 |
| 1671062400000 | 622.6799 |
| 1671148800000 | 610.45 |
| 1671408000000 | 607.98 |
| 1671494400000 | 582.95 |
| 1671580800000 | 593.96 |
| 1671667200000 | 586.9299 |
| 1671753600000 | 590.74 |
| 1672012800000 | 590.74 |
| 1672099200000 | 591.95 |
| 1672185600000 | 590.88 |
| 1672272000000 | 594.98 |
| 1672358400000 | 585 |
| 1672617600000 | 586.52 |
| 1672704000000 | 580.72 |
| 1672790400000 | 595.47 |
| 1672876800000 | 595.85 |
| 1672963200000 | 603.8 |
| 1673222400000 | 607.78 |
| 1673308800000 | 609.09 |
| 1673395200000 | 616.34 |
| 1673481600000 | 606.51 |
| 1673568000000 | 598.87 |
| 1673827200000 | 604.86 |
| 1673913600000 | 602.66 |
| 1674000000000 | 600.99 |
| 1674086400000 | 593.41 |
| 1674172800000 | 608.78 |
| 1674432000000 | 619.15 |
| 1674518400000 | 615.4299 |
| 1674604800000 | 612.2 |
| 1674691200000 | 618 |
| 1674777600000 | 617.61 |
| 1675036800000 | 614.57 |
| 1675123200000 | 618.0599 |
| 1675209600000 | 620.72 |
| 1675296000000 | 625.4 |
| 1675382400000 | 633.5 |
| 1675641600000 | 633.32 |
| 1675728000000 | 629.2 |
| 1675814400000 | 626.96 |
| 1675900800000 | 624.61 |
| 1675987200000 | 621.63 |
| 1676246400000 | 636.14 |
| 1676332800000 | 636.26 |
| 1676419200000 | 643.71 |
| 1676505600000 | 637.11 |
| 1676592000000 | 635.88 |
| 1676851200000 | 635.28 |
| 1676937600000 | 630.54 |
| 1677024000000 | 627.46 |
| 1677110400000 | 631.9 |
| 1677196800000 | 630.5599 |
| 1677456000000 | 633.77 |
| 1677542400000 | 631.99 |
| 1677628800000 | 631.9299 |
| 1677715200000 | 637.5 |
| 1677801600000 | 642.49 |
| 1678060800000 | 642.77 |
| 1678147200000 | 636.95 |
| 1678233600000 | 637.5 |
| 1678320000000 | 630.0599 |
| 1678406400000 | 614.48 |
| 1678665600000 | 604.36 |
| 1678752000000 | 618.46 |
| 1678838400000 | 599.89 |
| 1678924800000 | 612.17 |
| 1679011200000 | 602.98 |
| 1679270400000 | 608.67 |
| 1679356800000 | 619 |
| 1679443200000 | 616.27 |
| 1679529600000 | 613.8 |
| 1679616000000 | 607.35 |
| 1679875200000 | 614.6 |
| 1679961600000 | 611.3099 |
| 1680048000000 | 627.23 |
| 1680134400000 | 635.1 |
| 1680220800000 | 642.26 |
| 1680480000000 | 639.21 |
| 1680566400000 | 634.83 |
| 1680652800000 | 626.32 |
| 1680739200000 | 632.45 |
| 1680825600000 | 632.45 |
| 1681084800000 | 641.87 |
| 1681171200000 | 644.5599 |
| 1681257600000 | 643.89 |
| 1681344000000 | 646.89 |
| 1681430400000 | 651.49 |
| 1681689600000 | 654.95 |
| 1681776000000 | 653.89 |
| 1681862400000 | 655.53 |
| 1681948800000 | 653 |
| 1682035200000 | 656.0599 |
| 1682294400000 | 657.71 |
| 1682380800000 | 644.75 |
| 1682467200000 | 636.99 |
| 1682553600000 | 646.03 |
| 1682640000000 | 663.33 |
| 1682899200000 | 668.92 |
| 1682985600000 | 657.28 |
| 1683072000000 | 649.51 |
| 1683158400000 | 637.85 |
| 1683244800000 | 651.92 |
| 1683504000000 | 653.07 |
| 1683590400000 | 648.95 |
| 1683676800000 | 645.89 |
| 1683763200000 | 644.07 |
| 1683849600000 | 647.86 |
| 1684108800000 | 655.74 |
| 1684195200000 | 652.39 |
| 1684281600000 | 660.19 |
| 1684368000000 | 671.36 |
| 1684454400000 | 673.12 |
| 1684713600000 | 674.53 |
| 1684800000000 | 666.21 |
| 1684886400000 | 658.11 |
| 1684972800000 | 667.27 |
| 1685059200000 | 679.05 |
| 1685318400000 | 678.16 |
| 1685404800000 | 675.48 |
| 1685491200000 | 668.01 |
| 1685577600000 | 672.47 |
| 1685664000000 | 683.95 |
| 1685923200000 | 681.86 |
| 1686009600000 | 683.16 |
| 1686096000000 | 680.1799 |
| 1686182400000 | 680.02 |
| 1686268800000 | 681.9299 |
| 1686528000000 | 688.13 |
| 1686614400000 | 696.61 |
| 1686700800000 | 696.94 |
| 1686787200000 | 708.39 |
| 1686873600000 | 714 |
| 1687132800000 | 712.62 |
| 1687219200000 | 704.75 |
| 1687305600000 | 704.74 |
| 1687392000000 | 708.5599 |
| 1687478400000 | 707.26 |
| 1687737600000 | 707 |
| 1687824000000 | 715.69 |
| 1687910400000 | 717.89 |
| 1687996800000 | 721.36 |
| 1688083200000 | 729.58 |
| 1688342400000 | 727.51 |
| 1688428800000 | 727.73 |
| 1688515200000 | 723.17 |
| 1688601600000 | 711.27 |
| 1688688000000 | 700.17 |
| 1688947200000 | 703.69 |
| 1689033600000 | 702.65 |
| 1689120000000 | 700.61 |
| 1689206400000 | 707.21 |
| 1689292800000 | 710.5 |
| 1689552000000 | 713.62 |
| 1689638400000 | 714.66 |
| 1689724800000 | 718.88 |
| 1689811200000 | 720.62 |
| 1689897600000 | 729.98 |
| 1690156800000 | 726.48 |
| 1690243200000 | 728.65 |
| 1690329600000 | 721.89 |
| 1690416000000 | 729.27 |
| 1690502400000 | 727.94 |
| 1690761600000 | 738.85 |
| 1690848000000 | 741.1 |
| 1690934400000 | 729.83 |
| 1691020800000 | 720.24 |
| 1691107200000 | 718.57 |
| 1691366400000 | 725.92 |
| 1691452800000 | 726.29 |
| 1691539200000 | 728.67 |
| 1691625600000 | 736.49 |
| 1691712000000 | 732.14 |
| 1691971200000 | 737.91 |
| 1692057600000 | 731 |
| 1692144000000 | 731.04 |
| 1692230400000 | 726.41 |
| 1692316800000 | 721.48 |
| 1692576000000 | 732.14 |
| 1692662400000 | 728.44 |
| 1692748800000 | 730.03 |
| 1692835200000 | 727.45 |
| 1692921600000 | 733.33 |
| 1693180800000 | 739.75 |
| 1693267200000 | 747.58 |
| 1693353600000 | 749.5 |
| 1693440000000 | 744.48 |
| 1693526400000 | 748 |
| 1693785600000 | 749.82 |
| 1693872000000 | 750.67 |
| 1693958400000 | 746.79 |
| 1694044800000 | 742.02 |
| 1694131200000 | 745.3 |
| 1694390400000 | 741.2 |
| 1694476800000 | 741.09 |
| 1694563200000 | 742.77 |
| 1694649600000 | 745.91 |
| 1694736000000 | 744.38 |
| 1694995200000 | 741.79 |
| 1695081600000 | 739.88 |
| 1695168000000 | 741.15 |
| 1695254400000 | 726.54 |
| 1695340800000 | 729.87 |
| 1695600000000 | 731.97 |
| 1695686400000 | 724.84 |
| 1695772800000 | 726.46 |
| 1695859200000 | 731.3099 |
| 1695945600000 | 730.1 |
| 1696204800000 | 728.45 |
| 1696291200000 | 715.95 |
| 1696377600000 | 719.88 |
| 1696464000000 | 720.09 |
| 1696550400000 | 732.91 |
| 1696809600000 | 729.38 |
| 1696896000000 | 740.07 |
| 1696982400000 | 745.36 |
| 1697068800000 | 746.78 |
| 1697155200000 | 739.26 |
| 1697414400000 | 743.97 |
| 1697500800000 | 745.59 |
| 1697587200000 | 735.33 |
| 1697673600000 | 727.24 |
| 1697760000000 | 718.77 |
| 1698019200000 | 717.52 |
| 1698105600000 | 719.59 |
| 1698192000000 | 713.47 |
| 1698278400000 | 710.5 |
| 1698364800000 | 702.8099 |
| 1698624000000 | 705.69 |
| 1698710400000 | 720.5 |
| 1698796800000 | 723.09 |
| 1698883200000 | 735.85 |
| 1698969600000 | 737.66 |
| 1699228800000 | 739.63 |
| 1699315200000 | 743.07 |
| 1699401600000 | 747.11 |
| 1699488000000 | 747.4299 |
| 1699574400000 | 752.71 |
| 1699833600000 | 755.38 |
| 1699920000000 | 766.39 |
| 1700006400000 | 769.26 |
| 1700092800000 | 764.79 |
| 1700179200000 | 764.62 |
| 1700438400000 | 763.9 |
| 1700524800000 | 760.33 |
| 1700611200000 | 771.03 |
| 1700697600000 | 772.02 |
| 1700784000000 | 774.61 |
| 1701043200000 | 768.96 |
| 1701129600000 | 762.66 |
| 1701216000000 | 763.2 |
| 1701302400000 | 768.08 |
| 1701388800000 | 772.92 |
| 1701648000000 | 767.1799 |
| 1701734400000 | 766.79 |
| 1701820800000 | 767.46 |
| 1701907200000 | 752.77 |
| 1701993600000 | 758.1 |
| 1702252800000 | 776.19 |
| 1702339200000 | 777.1 |
| 1702425600000 | 779.79 |
| 1702512000000 | 768.85 |
| 1702598400000 | 767.1799 |
| 1702857600000 | 774.83 |
| 1702944000000 | 784.36 |
| 1703030400000 | 777.32 |
| 1703116800000 | 774.17 |
| 1703203200000 | 777.26 |
| 1703462400000 | 777.26 |
| 1703548800000 | 780.69 |
| 1703635200000 | 782.1 |
| 1703721600000 | 775.44 |
| 1703808000000 | 774.29 |
| 1704153600000 | 773.32 |
| 1704240000000 | 774.52 |
| 1704326400000 | 783.78 |
| 1704412800000 | 780.69 |
| 1704672000000 | 787.17 |
| 1704758400000 | 787.59 |
| 1704844800000 | 798.62 |
| 1704931200000 | 798.72 |
| 1705017600000 | 796.52 |
| 1705276800000 | 800.39 |
| 1705363200000 | 804.38 |
| 1705449600000 | 806.92 |
| 1705536000000 | 813.94 |
| 1705622400000 | 821.83 |
| 1705881600000 | 827.2 |
| 1705968000000 | 828.24 |
| 1706054400000 | 825 |
| 1706140800000 | 831.04 |
| 1706227200000 | 836.24 |
| 1706486400000 | 836.8 |
| 1706572800000 | 839.59 |
| 1706659200000 | 824.11 |
| 1706745600000 | 829.15 |
| 1706832000000 | 844.05 |
| 1707091200000 | 845.39 |
| 1707177600000 | 843.79 |
| 1707264000000 | 846.9 |
| 1707350400000 | 856.06 |
| 1707436800000 | 861.06 |
| 1707696000000 | 860.82 |
| 1707782400000 | 857.08 |
| 1707868800000 | 865.08 |
| 1707955200000 | 867.23 |
| 1708041600000 | 869.38 |
| 1708300800000 | 869.7 |
| 1708387200000 | 863.48 |
| 1708473600000 | 862.15 |
| 1708560000000 | 880.58 |
| 1708646400000 | 885.06 |
| 1708905600000 | 887.19 |
| 1708992000000 | 885.47 |
| 1709078400000 | 884.95 |
| 1709164800000 | 879.53 |
| 1709251200000 | 890.2 |
| 1709510400000 | 896.15 |
| 1709596800000 | 886.76 |
| 1709683200000 | 890.51 |
| 1709769600000 | 893.57 |
| 1709856000000 | 881.95 |
| 1710115200000 | 877.01 |
| 1710201600000 | 892.05 |
| 1710288000000 | 891.22 |
| 1710374400000 | 888.91 |
| 1710460800000 | 887.03 |
| 1710720000000 | 888.19 |
| 1710806400000 | 898.66 |
| 1710892800000 | 908.87 |
| 1710979200000 | 914 |
| 1711065600000 | 907.44 |
| 1711324800000 | 905.96 |
| 1711411200000 | 905.43 |
| 1711497600000 | 909.22 |
| 1711584000000 | 910.88 |
| 1711670400000 | 910.88 |
| iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2017 | 24.232796032235 | 19.380489168507 |
| 2018 | -7.3957553439093 | -10.607906406374 |
| 2019 | 32.44220062855 | 28.709318433702 |
| 2020 | 13.940042236581 | 11.484414842166 |
| 2021 | 37.862392642051 | 37.647500490629 |
| 2022 | -5.5781522370708 | -6.1353296412809 |
| 2023 | 32.357264957265 | 33.309129741439 |
| 2024 | 63.651009295972 | 62.769719494216 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0445340877 | ISMXESGP | .ISMXESGP | |
| Net Return EUR | CH0445340919 | ISMXESGN | .ISMXESGN | |
| Gross Return EUR | CH0445341008 | ISMXESGG | .ISMXESGG | |
| Net Return JPY | CH0445341024 | ISMXESGT | .ISMXESGT | |
| Gross Return JPY | CH0445340976 | ISMXESGK | ISMXESGK INDEX | .ISMXESGK |
| Price JPY | CH0445340802 | ISMXESGY | .ISMXESGY | |
| Gross Return USD | CH0445341032 | ISMXESGU | ISMXESGU INDEX | .ISMXESGU |
| Price USD | CH0445340778 | ISMXESGL | .ISMXESGL | |
| Net Return USD | CH0445340927 | ISMXESGV | .ISMXESGV |
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 |
|---|---|---|---|
| ASTRAZENECA | Health Care | UK | 2.414% |
| Merck & Co. Inc. | Health Care | USA | 2.180% |
| NOVARTIS | Health Care | Switzerland | 2.034% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 2.019% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.019% |
| NOVO NORDISK B | Health Care | Denmark | 2.007% |
| Thermo Fisher Scientific Inc. | Health Care | USA | 1.990% |
| Cisco Systems Inc. | Telecommunications | USA | 1.988% |
| NVIDIA Corp. | Technology | USA | 1.950% |
| Qualcomm Inc. | Technology | USA | 1.928% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 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.