Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan ESG 30
- 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 constituents of the iSTOXX MUTB Japan ESG 30 Index are selected from the iSTOXX MUTB Japan Quality 150 Index. Companies that are non-compliant with the Global Standards Screening (GSS) or are involved in Controversial Weapons activities, as identified by Sustainalytics, are not eligible for selection. The iSTOXX MUTB Japan ESG 30 Index selects 30 securities with the best ESG Risk Rating scores from the eligible securities in the iSTOXX MUTB Japan Quality 150 Index. In cases where more than one company has the same ESG Risk Rating score at the 30th threshold, preference is given to the company with the highest composite quality score, as calculated for the iSTOXX MUTB Japan Quality 150 Index constituents. Securities are equal weighted.
Key facts
- The index selects 30 Japanese securities that have good ESG Risk Rating scores
- Companies are Global Standards Screening compliant, and are not involved in controversial weapons
- Underlying index considers four fundamental scores and liquidity to ensure quality and replicability
- Securities are equal weighted
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 Japan ESG 30 | N/A | 171.2 | 5.7 | 5.7 | 7.1 | 4.7 | 4.2 | 2.8 | 88.7 |
| iSTOXX MUTB Japan Quality 150 | 259,556.0 | 210,093.7 | 1,429.2 | 735.3 | 4,659.1 | 106.0 | 2.2 | 0.1 | 45.4 |
Supersector weighting (top 10)
| Industrial Goods and Services | 30.3 |
|---|---|
| Technology | 27.4 |
| Consumer Products and Services | 19.8 |
| Health Care | 6.0 |
| Travel and Leisure | 3.5 |
| Media | 3.4 |
| Retail | 3.3 |
| Real Estate | 3.3 |
| Automobiles and Parts | 3.0 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Japan ESG 30 | 5.5 | 2.1 | 11.5 | 54.0 | 89.6 | N/A | N/A | 11.6 | 15.5 | 13.6 |
| iSTOXX MUTB Japan Quality 150 | 4.5 | 0.2 | 4.5 | 46.8 | 73.1 | N/A | N/A | 4.5 | 13.6 | 11.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Japan ESG 30 | N/A | N/A | 27.0 | 20.7 | 20.0 | N/A | N/A | 0.3 | 0.5 | 0.6 |
| iSTOXX MUTB Japan Quality 150 | N/A | N/A | 26.3 | 19.7 | 18.7 | N/A | N/A | 0.1 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Japan ESG 30 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 5.0 | 5.3 | 5.5 | 5.3 | 5.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Japan ESG 30 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 0.8 | 1.2 | 0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of May 30, 2025
ISTOXX INDICES
iSTOXX MUTB Japan ESG 30
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 Japan ESG 30 | 16.9 | 18.4 | 16.9 | 18.4 | 0.2 | 1.7 | 2.0 | 28.3 |
| iSTOXX MUTB Japan Quality 150 | 13.2 | 16.7 | 13.2 | 16.7 | 1.0 | 1.6 | 1.7 | 25.9 |
Performance and annual returns
| iSTOXX MUTB Japan ESG 30 | |
|---|---|
| 1403481600000 | 100 |
| 1403568000000 | 100.16 |
| 1403654400000 | 99.68 |
| 1403740800000 | 99.57 |
| 1403827200000 | 98.57 |
| 1404086400000 | 99.46 |
| 1404172800000 | 100.88 |
| 1404259200000 | 101.4 |
| 1404345600000 | 101.13 |
| 1404432000000 | 101.48 |
| 1404691200000 | 101.18 |
| 1404777600000 | 100.92 |
| 1404864000000 | 100.59 |
| 1404950400000 | 99.44 |
| 1405036800000 | 99.12 |
| 1405296000000 | 99.7 |
| 1405382400000 | 100.05 |
| 1405468800000 | 100.07 |
| 1405555200000 | 100.01 |
| 1405641600000 | 99.21 |
| 1405900800000 | 99.21 |
| 1405987200000 | 99.92 |
| 1406073600000 | 99.81 |
| 1406160000000 | 99.52 |
| 1406246400000 | 100.66 |
| 1406505600000 | 101 |
| 1406592000000 | 101.74 |
| 1406678400000 | 102.2 |
| 1406764800000 | 102.31 |
| 1406851200000 | 101.96 |
| 1407110400000 | 101.59 |
| 1407196800000 | 101.05 |
| 1407283200000 | 100.8 |
| 1407369600000 | 101.06 |
| 1407456000000 | 98.89 |
| 1407715200000 | 100.57 |
| 1407801600000 | 101.2 |
| 1407888000000 | 101.17 |
| 1407974400000 | 101.53 |
| 1408060800000 | 101.25 |
| 1408320000000 | 101.09 |
| 1408406400000 | 101.35 |
| 1408492800000 | 101.47 |
| 1408579200000 | 101.5 |
| 1408665600000 | 100.65 |
| 1408924800000 | 101.18 |
| 1409011200000 | 100.39 |
| 1409097600000 | 100.21 |
| 1409184000000 | 99.67 |
| 1409270400000 | 99.61 |
| 1409529600000 | 99.59 |
| 1409616000000 | 100.48 |
| 1409702400000 | 100.53 |
| 1409788800000 | 100 |
| 1409875200000 | 100.03 |
| 1410134400000 | 100.03 |
| 1410220800000 | 100.03 |
| 1410307200000 | 100.47 |
| 1410393600000 | 100.56 |
| 1410480000000 | 100.64 |
| 1410739200000 | 100.64 |
| 1410825600000 | 100.7 |
| 1410912000000 | 100.96 |
| 1410998400000 | 102.04 |
| 1411084800000 | 102.93 |
| 1411344000000 | 102.97 |
| 1411430400000 | 102.97 |
| 1411516800000 | 102.72 |
| 1411603200000 | 104.33 |
| 1411689600000 | 104.15 |
| 1411948800000 | 104.69 |
| 1412035200000 | 104.03 |
| 1412121600000 | 103.09 |
| 1412208000000 | 100.71 |
| 1412294400000 | 101.69 |
| 1412553600000 | 102.44 |
| 1412640000000 | 101.87 |
| 1412726400000 | 100.87 |
| 1412812800000 | 99.53 |
| 1412899200000 | 98.65 |
| 1413158400000 | 98.65 |
| 1413244800000 | 96.86 |
| 1413331200000 | 97.45 |
| 1413417600000 | 95.58 |
| 1413504000000 | 94.07 |
| 1413763200000 | 97.35 |
| 1413849600000 | 96.18 |
| 1413936000000 | 98.44 |
| 1414022400000 | 98.06 |
| 1414108800000 | 98.77 |
| 1414368000000 | 99.88 |
| 1414454400000 | 99.62 |
| 1414540800000 | 101.56 |
| 1414627200000 | 102.46 |
| 1414713600000 | 105.47 |
| 1414972800000 | 105.47 |
| 1415059200000 | 107.1 |
| 1415145600000 | 107.28 |
| 1415232000000 | 106.01 |
| 1415318400000 | 106.61 |
| 1415577600000 | 106.05 |
| 1415664000000 | 107.71 |
| 1415750400000 | 108.36 |
| 1415836800000 | 109.53 |
| 1415923200000 | 111 |
| 1416182400000 | 107.81 |
| 1416268800000 | 109.86 |
| 1416355200000 | 109.87 |
| 1416441600000 | 109.72 |
| 1416528000000 | 109.59 |
| 1416787200000 | 109.59 |
| 1416873600000 | 109.83 |
| 1416960000000 | 109.3 |
| 1417046400000 | 108.56 |
| 1417132800000 | 109.77 |
| 1417392000000 | 110.83 |
| 1417478400000 | 111.68 |
| 1417564800000 | 111.45 |
| 1417651200000 | 111.81 |
| 1417737600000 | 111.73 |
| 1417996800000 | 112.07 |
| 1418083200000 | 111.48 |
| 1418169600000 | 109.38 |
| 1418256000000 | 108.91 |
| 1418342400000 | 109.25 |
| 1418601600000 | 108.64 |
| 1418688000000 | 106.82 |
| 1418774400000 | 106.59 |
| 1418860800000 | 108.36 |
| 1418947200000 | 110.28 |
| 1419206400000 | 110.33 |
| 1419292800000 | 110.33 |
| 1419379200000 | 111.77 |
| 1419465600000 | 111.23 |
| 1419552000000 | 111.87 |
| 1419811200000 | 111.82 |
| 1419897600000 | 110.52 |
| 1419984000000 | 110.52 |
| 1420156800000 | 110.52 |
| 1420416000000 | 110.25 |
| 1420502400000 | 107.12 |
| 1420588800000 | 106.37 |
| 1420675200000 | 107.59 |
| 1420761600000 | 107.43 |
| 1421020800000 | 107.43 |
| 1421107200000 | 107.18 |
| 1421193600000 | 105.26 |
| 1421280000000 | 107.1 |
| 1421366400000 | 106.5 |
| 1421625600000 | 107.08 |
| 1421712000000 | 109.36 |
| 1421798400000 | 109.06 |
| 1421884800000 | 108.42 |
| 1421971200000 | 109.3 |
| 1422230400000 | 109.27 |
| 1422316800000 | 110.69 |
| 1422403200000 | 110.55 |
| 1422489600000 | 109.87 |
| 1422576000000 | 110.19 |
| 1422835200000 | 110.02 |
| 1422921600000 | 109.24 |
| 1423008000000 | 111.06 |
| 1423094400000 | 110.94 |
| 1423180800000 | 110.74 |
| 1423440000000 | 111.44 |
| 1423526400000 | 111.2 |
| 1423612800000 | 111.2 |
| 1423699200000 | 112.79 |
| 1423785600000 | 112.25 |
| 1424044800000 | 112.57 |
| 1424131200000 | 113.12 |
| 1424217600000 | 115.05 |
| 1424304000000 | 115.74 |
| 1424390400000 | 116.18 |
| 1424649600000 | 116.93 |
| 1424736000000 | 117.76 |
| 1424822400000 | 118.21 |
| 1424908800000 | 119.57 |
| 1424995200000 | 120.36 |
| 1425254400000 | 121.18 |
| 1425340800000 | 121.25 |
| 1425427200000 | 120.66 |
| 1425513600000 | 120.98 |
| 1425600000000 | 122.53 |
| 1425859200000 | 122.19 |
| 1425945600000 | 121.61 |
| 1426032000000 | 121.52 |
| 1426118400000 | 122.82 |
| 1426204800000 | 124.19 |
| 1426464000000 | 124.49 |
| 1426550400000 | 125.57 |
| 1426636800000 | 127 |
| 1426723200000 | 126.3 |
| 1426809600000 | 126.87 |
| 1427068800000 | 127.88 |
| 1427155200000 | 126.9 |
| 1427241600000 | 127.26 |
| 1427328000000 | 125.03 |
| 1427414400000 | 124.97 |
| 1427673600000 | 125.65 |
| 1427760000000 | 124.77 |
| 1427846400000 | 122.78 |
| 1427932800000 | 125.18 |
| 1428019200000 | 126.92 |
| 1428278400000 | 126.96 |
| 1428364800000 | 127.73 |
| 1428451200000 | 128.72 |
| 1428537600000 | 129.79 |
| 1428624000000 | 130.53 |
| 1428883200000 | 130.53 |
| 1428969600000 | 130.47 |
| 1429056000000 | 130.16 |
| 1429142400000 | 129.85 |
| 1429228800000 | 127.42 |
| 1429488000000 | 126.62 |
| 1429574400000 | 128.62 |
| 1429660800000 | 129.35 |
| 1429747200000 | 129.07 |
| 1429833600000 | 128.39 |
| 1430092800000 | 128.76 |
| 1430179200000 | 130.14 |
| 1430265600000 | 130.14 |
| 1430352000000 | 127.79 |
| 1430438400000 | 127.53 |
| 1430697600000 | 127.53 |
| 1430784000000 | 127.53 |
| 1430870400000 | 127.53 |
| 1430956800000 | 126.46 |
| 1431043200000 | 127.04 |
| 1431302400000 | 128.66 |
| 1431388800000 | 129.19 |
| 1431475200000 | 130.33 |
| 1431561600000 | 129.8 |
| 1431648000000 | 131.49 |
| 1431907200000 | 132.34 |
| 1431993600000 | 133.1 |
| 1432080000000 | 134.55 |
| 1432166400000 | 134.33 |
| 1432252800000 | 134.94 |
| 1432512000000 | 135.72 |
| 1432598400000 | 135.55 |
| 1432684800000 | 135.24 |
| 1432771200000 | 135.62 |
| 1432857600000 | 135.67 |
| 1433116800000 | 135.54 |
| 1433203200000 | 135.93 |
| 1433289600000 | 135.22 |
| 1433376000000 | 135.54 |
| 1433462400000 | 135.22 |
| 1433721600000 | 134.24 |
| 1433808000000 | 131.65 |
| 1433894400000 | 131.08 |
| 1433980800000 | 133.18 |
| 1434067200000 | 133.39 |
| 1434326400000 | 133.14 |
| 1434412800000 | 132.08 |
| 1434499200000 | 132.51 |
| 1434585600000 | 132.01 |
| 1434672000000 | 133.77 |
| 1434931200000 | 134.55 |
| 1435017600000 | 136.2 |
| 1435104000000 | 136.23 |
| 1435190400000 | 135.84 |
| 1435276800000 | 135.87 |
| 1435536000000 | 132.27 |
| 1435622400000 | 133.09 |
| 1435708800000 | 134.72 |
| 1435795200000 | 135.04 |
| 1435881600000 | 135.04 |
| 1436140800000 | 132.88 |
| 1436227200000 | 134.28 |
| 1436313600000 | 130.23 |
| 1436400000000 | 130.34 |
| 1436486400000 | 129.84 |
| 1436745600000 | 132.79 |
| 1436832000000 | 134.95 |
| 1436918400000 | 136.28 |
| 1437004800000 | 137.17 |
| 1437091200000 | 137.55 |
| 1437350400000 | 137.55 |
| 1437436800000 | 139.14 |
| 1437523200000 | 137.58 |
| 1437609600000 | 138.33 |
| 1437696000000 | 138.15 |
| 1437955200000 | 135.73 |
| 1438041600000 | 135.26 |
| 1438128000000 | 134.94 |
| 1438214400000 | 134.6 |
| 1438300800000 | 135.21 |
| 1438560000000 | 135.59 |
| 1438646400000 | 135.57 |
| 1438732800000 | 135.94 |
| 1438819200000 | 136.28 |
| 1438905600000 | 137.64 |
| 1439164800000 | 138.76 |
| 1439251200000 | 138.1 |
| 1439337600000 | 136.03 |
| 1439424000000 | 136.68 |
| 1439510400000 | 137.55 |
| 1439769600000 | 138.21 |
| 1439856000000 | 137.69 |
| 1439942400000 | 135.13 |
| 1440028800000 | 133.76 |
| 1440115200000 | 129.76 |
| 1440374400000 | 122.27 |
| 1440460800000 | 118.93 |
| 1440547200000 | 122.66 |
| 1440633600000 | 124.75 |
| 1440720000000 | 128.61 |
| 1440979200000 | 127.57 |
| 1441065600000 | 122.75 |
| 1441152000000 | 122.3 |
| 1441238400000 | 122.97 |
| 1441324800000 | 120.19 |
| 1441584000000 | 120.23 |
| 1441670400000 | 117.13 |
| 1441756800000 | 124.35 |
| 1441843200000 | 122.72 |
| 1441929600000 | 123.62 |
| 1442188800000 | 123.39 |
| 1442275200000 | 122.98 |
| 1442361600000 | 122.57 |
| 1442448000000 | 124.55 |
| 1442534400000 | 122.34 |
| 1442793600000 | 122.34 |
| 1442880000000 | 122.34 |
| 1442966400000 | 122.34 |
| 1443052800000 | 121.16 |
| 1443139200000 | 123.84 |
| 1443398400000 | 123.96 |
| 1443484800000 | 118.23 |
| 1443571200000 | 121.44 |
| 1443657600000 | 123.69 |
| 1443744000000 | 124.72 |
| 1444003200000 | 126.75 |
| 1444089600000 | 127.63 |
| 1444176000000 | 127.65 |
| 1444262400000 | 125.68 |
| 1444348800000 | 127.12 |
| 1444608000000 | 127.12 |
| 1444694400000 | 126.85 |
| 1444780800000 | 124.28 |
| 1444867200000 | 126.72 |
| 1444953600000 | 127.28 |
| 1445212800000 | 126.62 |
| 1445299200000 | 127.04 |
| 1445385600000 | 128.96 |
| 1445472000000 | 128.51 |
| 1445558400000 | 130.99 |
| 1445817600000 | 131.89 |
| 1445904000000 | 131.04 |
| 1445990400000 | 131.39 |
| 1446076800000 | 131.92 |
| 1446163200000 | 133.62 |
| 1446422400000 | 131.1 |
| 1446508800000 | 131.1 |
| 1446595200000 | 132.69 |
| 1446681600000 | 134.25 |
| 1446768000000 | 135.07 |
| 1447027200000 | 136.33 |
| 1447113600000 | 135.43 |
| 1447200000000 | 136.15 |
| 1447286400000 | 136.35 |
| 1447372800000 | 136.17 |
| 1447632000000 | 135.2 |
| 1447718400000 | 136.29 |
| 1447804800000 | 136.43 |
| 1447891200000 | 138.63 |
| 1447977600000 | 139.96 |
| 1448236800000 | 139.96 |
| 1448323200000 | 140.52 |
| 1448409600000 | 139.75 |
| 1448496000000 | 141.03 |
| 1448582400000 | 140.39 |
| 1448841600000 | 140.23 |
| 1448928000000 | 141.95 |
| 1449014400000 | 141.94 |
| 1449100800000 | 141.66 |
| 1449187200000 | 139.27 |
| 1449446400000 | 141.13 |
| 1449532800000 | 140.45 |
| 1449619200000 | 139.32 |
| 1449705600000 | 137.62 |
| 1449792000000 | 138.41 |
| 1450051200000 | 136.29 |
| 1450137600000 | 134.33 |
| 1450224000000 | 137.06 |
| 1450310400000 | 139.18 |
| 1450396800000 | 136.84 |
| 1450656000000 | 136.27 |
| 1450742400000 | 136.44 |
| 1450828800000 | 136.44 |
| 1450915200000 | 134.77 |
| 1451001600000 | 134.76 |
| 1451260800000 | 135.3 |
| 1451347200000 | 136.87 |
| 1451433600000 | 137.4 |
| 1451520000000 | 137.4 |
| 1451865600000 | 133.81 |
| 1451952000000 | 133.26 |
| 1452038400000 | 132.03 |
| 1452124800000 | 129.89 |
| 1452211200000 | 128.99 |
| 1452470400000 | 128.99 |
| 1452556800000 | 125.39 |
| 1452643200000 | 129.21 |
| 1452729600000 | 125.91 |
| 1452816000000 | 126.31 |
| 1453075200000 | 124.75 |
| 1453161600000 | 125.03 |
| 1453248000000 | 120.61 |
| 1453334400000 | 117.62 |
| 1453420800000 | 123.94 |
| 1453680000000 | 126.14 |
| 1453766400000 | 123.34 |
| 1453852800000 | 126.56 |
| 1453939200000 | 126.77 |
| 1454025600000 | 130.99 |
| 1454284800000 | 134.15 |
| 1454371200000 | 134.24 |
| 1454457600000 | 130.79 |
| 1454544000000 | 128.33 |
| 1454630400000 | 126.9 |
| 1454889600000 | 127.97 |
| 1454976000000 | 120.37 |
| 1455062400000 | 117.29 |
| 1455148800000 | 117.29 |
| 1455235200000 | 111.2 |
| 1455494400000 | 119.56 |
| 1455580800000 | 119.3 |
| 1455667200000 | 118.32 |
| 1455753600000 | 120.68 |
| 1455840000000 | 119.14 |
| 1456099200000 | 120.75 |
| 1456185600000 | 119.54 |
| 1456272000000 | 118.7 |
| 1456358400000 | 120.58 |
| 1456444800000 | 120.74 |
| 1456704000000 | 119.63 |
| 1456790400000 | 120.13 |
| 1456876800000 | 124.44 |
| 1456963200000 | 125.15 |
| 1457049600000 | 125.57 |
| 1457308800000 | 124.19 |
| 1457395200000 | 122.88 |
| 1457481600000 | 121.72 |
| 1457568000000 | 124.34 |
| 1457654400000 | 124.59 |
| 1457913600000 | 126.73 |
| 1458000000000 | 126.97 |
| 1458086400000 | 126.49 |
| 1458172800000 | 126.44 |
| 1458259200000 | 125.28 |
| 1458518400000 | 125.28 |
| 1458604800000 | 127.66 |
| 1458691200000 | 127.39 |
| 1458777600000 | 127 |
| 1458864000000 | 127.71 |
| 1459123200000 | 128.93 |
| 1459209600000 | 130.04 |
| 1459296000000 | 129.55 |
| 1459382400000 | 128.25 |
| 1459468800000 | 124.62 |
| 1459728000000 | 124.3 |
| 1459814400000 | 121.33 |
| 1459900800000 | 121.46 |
| 1459987200000 | 121.75 |
| 1460073600000 | 122.59 |
| 1460332800000 | 122.29 |
| 1460419200000 | 122.8 |
| 1460505600000 | 125.7 |
| 1460592000000 | 129.15 |
| 1460678400000 | 128.6 |
| 1460937600000 | 125.17 |
| 1461024000000 | 128.73 |
| 1461110400000 | 128.9 |
| 1461196800000 | 131.37 |
| 1461283200000 | 132.03 |
| 1461542400000 | 130.64 |
| 1461628800000 | 129.97 |
| 1461715200000 | 129.7 |
| 1461801600000 | 126.9 |
| 1461888000000 | 126.9 |
| 1462147200000 | 123.61 |
| 1462233600000 | 123.61 |
| 1462320000000 | 123.61 |
| 1462406400000 | 123.61 |
| 1462492800000 | 123.16 |
| 1462752000000 | 124.45 |
| 1462838400000 | 126.1 |
| 1462924800000 | 126.36 |
| 1463011200000 | 126.35 |
| 1463097600000 | 125.44 |
| 1463356800000 | 125.32 |
| 1463443200000 | 126.17 |
| 1463529600000 | 126.18 |
| 1463616000000 | 126.71 |
| 1463702400000 | 128.02 |
| 1463961600000 | 127.65 |
| 1464048000000 | 126.63 |
| 1464134400000 | 127.77 |
| 1464220800000 | 127.4 |
| 1464307200000 | 128.14 |
| 1464566400000 | 129.62 |
| 1464652800000 | 130.35 |
| 1464739200000 | 128.95 |
| 1464825600000 | 126.79 |
| 1464912000000 | 127.18 |
| 1465171200000 | 127.11 |
| 1465257600000 | 128.22 |
| 1465344000000 | 128.64 |
| 1465430400000 | 127.56 |
| 1465516800000 | 127.73 |
| 1465776000000 | 124.21 |
| 1465862400000 | 123.16 |
| 1465948800000 | 123.54 |
| 1466035200000 | 120.47 |
| 1466121600000 | 121.35 |
| 1466380800000 | 124.12 |
| 1466467200000 | 126.16 |
| 1466553600000 | 125.38 |
| 1466640000000 | 126.43 |
| 1466726400000 | 118.48 |
| 1466985600000 | 122.08 |
| 1467072000000 | 122.4 |
| 1467158400000 | 123.95 |
| 1467244800000 | 123.67 |
| 1467331200000 | 124.93 |
| 1467590400000 | 125.12 |
| 1467676800000 | 124.33 |
| 1467763200000 | 122.42 |
| 1467849600000 | 121.6 |
| 1467936000000 | 119.68 |
| 1468195200000 | 123.73 |
| 1468281600000 | 125.91 |
| 1468368000000 | 126.84 |
| 1468454400000 | 127.57 |
| 1468540800000 | 127.97 |
| 1468800000000 | 127.97 |
| 1468886400000 | 131.32 |
| 1468972800000 | 131.7 |
| 1469059200000 | 131.83 |
| 1469145600000 | 130.05 |
| 1469404800000 | 129.65 |
| 1469491200000 | 128.54 |
| 1469577600000 | 129.79 |
| 1469664000000 | 128.39 |
| 1469750400000 | 128.8 |
| 1470009600000 | 127.8 |
| 1470096000000 | 125.82 |
| 1470182400000 | 123.08 |
| 1470268800000 | 122.37 |
| 1470355200000 | 122.87 |
| 1470614400000 | 123.8 |
| 1470700800000 | 124.9 |
| 1470787200000 | 126.48 |
| 1470873600000 | 126.48 |
| 1470960000000 | 128.31 |
| 1471219200000 | 127.33 |
| 1471305600000 | 125.4 |
| 1471392000000 | 125.34 |
| 1471478400000 | 123.27 |
| 1471564800000 | 122.25 |
| 1471824000000 | 123.12 |
| 1471910400000 | 122.97 |
| 1471996800000 | 123.67 |
| 1472083200000 | 123.64 |
| 1472169600000 | 122.11 |
| 1472428800000 | 124.13 |
| 1472515200000 | 123.93 |
| 1472601600000 | 124.94 |
| 1472688000000 | 125.77 |
| 1472774400000 | 126.04 |
| 1473033600000 | 126.13 |
| 1473120000000 | 127.88 |
| 1473206400000 | 128.12 |
| 1473292800000 | 127.27 |
| 1473379200000 | 126.95 |
| 1473638400000 | 125.13 |
| 1473724800000 | 125.51 |
| 1473811200000 | 124.96 |
| 1473897600000 | 124.07 |
| 1473984000000 | 124.78 |
| 1474243200000 | 124.78 |
| 1474329600000 | 125.05 |
| 1474416000000 | 127.27 |
| 1474502400000 | 127.27 |
| 1474588800000 | 127.99 |
| 1474848000000 | 126.84 |
| 1474934400000 | 128.54 |
| 1475020800000 | 128.32 |
| 1475107200000 | 129.06 |
| 1475193600000 | 127.69 |
| 1475452800000 | 129.18 |
| 1475539200000 | 129.55 |
| 1475625600000 | 130.19 |
| 1475712000000 | 130.65 |
| 1475798400000 | 130.37 |
| 1476057600000 | 130.37 |
| 1476144000000 | 131.21 |
| 1476230400000 | 130.14 |
| 1476316800000 | 130.29 |
| 1476403200000 | 130.9 |
| 1476662400000 | 131.58 |
| 1476748800000 | 132.58 |
| 1476835200000 | 133.03 |
| 1476921600000 | 134.15 |
| 1477008000000 | 133.04 |
| 1477267200000 | 133.45 |
| 1477353600000 | 135 |
| 1477440000000 | 135.53 |
| 1477526400000 | 134.98 |
| 1477612800000 | 135.08 |
| 1477872000000 | 135.53 |
| 1477958400000 | 135.95 |
| 1478044800000 | 133.67 |
| 1478131200000 | 133.67 |
| 1478217600000 | 131.96 |
| 1478476800000 | 132.98 |
| 1478563200000 | 132.98 |
| 1478649600000 | 127.22 |
| 1478736000000 | 133.45 |
| 1478822400000 | 130.86 |
| 1479081600000 | 132.92 |
| 1479168000000 | 132.7 |
| 1479254400000 | 134.1 |
| 1479340800000 | 134.02 |
| 1479427200000 | 134.12 |
| 1479686400000 | 135.06 |
| 1479772800000 | 136.37 |
| 1479859200000 | 136.37 |
| 1479945600000 | 137.29 |
| 1480032000000 | 137.86 |
| 1480291200000 | 138.82 |
| 1480377600000 | 138.58 |
| 1480464000000 | 139.16 |
| 1480550400000 | 139.59 |
| 1480636800000 | 138.01 |
| 1480896000000 | 136.72 |
| 1480982400000 | 136.61 |
| 1481068800000 | 137.16 |
| 1481155200000 | 138.57 |
| 1481241600000 | 138.67 |
| 1481500800000 | 139.42 |
| 1481587200000 | 140.67 |
| 1481673600000 | 140.94 |
| 1481760000000 | 141.58 |
| 1481846400000 | 142.61 |
| 1482105600000 | 143.54 |
| 1482192000000 | 144.66 |
| 1482278400000 | 143.58 |
| 1482364800000 | 144.06 |
| 1482451200000 | 144.06 |
| 1482710400000 | 144.38 |
| 1482796800000 | 144.61 |
| 1482883200000 | 145.26 |
| 1482969600000 | 143.94 |
| 1483056000000 | 144.31 |
| 1483315200000 | 144.31 |
| 1483401600000 | 144.31 |
| 1483488000000 | 146.41 |
| 1483574400000 | 147 |
| 1483660800000 | 147.34 |
| 1483920000000 | 147.34 |
| 1484006400000 | 146.36 |
| 1484092800000 | 146.4 |
| 1484179200000 | 145.27 |
| 1484265600000 | 146.49 |
| 1484524800000 | 145.69 |
| 1484611200000 | 143.75 |
| 1484697600000 | 144.22 |
| 1484784000000 | 145.19 |
| 1484870400000 | 145.78 |
| 1485129600000 | 144.27 |
| 1485216000000 | 144.18 |
| 1485302400000 | 145.47 |
| 1485388800000 | 147.54 |
| 1485475200000 | 147.44 |
| 1485734400000 | 147.41 |
| 1485820800000 | 145.6 |
| 1485907200000 | 146.74 |
| 1485993600000 | 144.97 |
| 1486080000000 | 145.19 |
| 1486339200000 | 145.42 |
| 1486425600000 | 144.41 |
| 1486512000000 | 144.41 |
| 1486598400000 | 143.73 |
| 1486684800000 | 146.74 |
| 1486944000000 | 147.58 |
| 1487030400000 | 145.93 |
| 1487116800000 | 146.58 |
| 1487203200000 | 146.66 |
| 1487289600000 | 146.93 |
| 1487548800000 | 146.65 |
| 1487635200000 | 147.34 |
| 1487721600000 | 147.96 |
| 1487808000000 | 148.31 |
| 1487894400000 | 147.83 |
| 1488153600000 | 147.03 |
| 1488240000000 | 147.13 |
| 1488326400000 | 148.79 |
| 1488412800000 | 149.67 |
| 1488499200000 | 148.62 |
| 1488758400000 | 148.69 |
| 1488844800000 | 149.16 |
| 1488931200000 | 149.01 |
| 1489017600000 | 149.96 |
| 1489104000000 | 151.58 |
| 1489363200000 | 151.93 |
| 1489449600000 | 151.83 |
| 1489536000000 | 151.42 |
| 1489622400000 | 151.53 |
| 1489708800000 | 151.63 |
| 1489968000000 | 151.63 |
| 1490054400000 | 152.09 |
| 1490140800000 | 149.73 |
| 1490227200000 | 149.3 |
| 1490313600000 | 150.24 |
| 1490572800000 | 148.58 |
| 1490659200000 | 150.29 |
| 1490745600000 | 151.29 |
| 1490832000000 | 149.57 |
| 1490918400000 | 148.78 |
| 1491177600000 | 149.95 |
| 1491264000000 | 149.35 |
| 1491350400000 | 149.88 |
| 1491436800000 | 147.38 |
| 1491523200000 | 148.4 |
| 1491782400000 | 149.36 |
| 1491868800000 | 148.93 |
| 1491955200000 | 147.99 |
| 1492041600000 | 147.09 |
| 1492128000000 | 145.29 |
| 1492387200000 | 146.48 |
| 1492473600000 | 146.79 |
| 1492560000000 | 147 |
| 1492646400000 | 147.06 |
| 1492732800000 | 148.02 |
| 1492992000000 | 149.35 |
| 1493078400000 | 150.14 |
| 1493164800000 | 151.43 |
| 1493251200000 | 151.58 |
| 1493337600000 | 150.9 |
| 1493596800000 | 152.42 |
| 1493683200000 | 153.65 |
| 1493769600000 | 153.65 |
| 1493856000000 | 153.65 |
| 1493942400000 | 153.65 |
| 1494201600000 | 158.18 |
| 1494288000000 | 158.04 |
| 1494374400000 | 159.07 |
| 1494460800000 | 160.63 |
| 1494547200000 | 160.49 |
| 1494806400000 | 161.47 |
| 1494892800000 | 162.45 |
| 1494979200000 | 162.48 |
| 1495065600000 | 161.63 |
| 1495152000000 | 161.03 |
| 1495411200000 | 161.88 |
| 1495497600000 | 161.86 |
| 1495584000000 | 161.92 |
| 1495670400000 | 162.3 |
| 1495756800000 | 161.52 |
| 1496016000000 | 162.12 |
| 1496102400000 | 162.64 |
| 1496188800000 | 162.31 |
| 1496275200000 | 164.06 |
| 1496361600000 | 165.09 |
| 1496620800000 | 166.45 |
| 1496707200000 | 165.08 |
| 1496793600000 | 165.11 |
| 1496880000000 | 163.89 |
| 1496966400000 | 162.75 |
| 1497225600000 | 162.38 |
| 1497312000000 | 162.73 |
| 1497398400000 | 162.42 |
| 1497484800000 | 163.09 |
| 1497571200000 | 163.2 |
| 1497830400000 | 165.24 |
| 1497916800000 | 167.02 |
| 1498003200000 | 167.03 |
| 1498089600000 | 167.47 |
| 1498176000000 | 167.42 |
| 1498435200000 | 168.28 |
| 1498521600000 | 168.32 |
| 1498608000000 | 166.18 |
| 1498694400000 | 166.77 |
| 1498780800000 | 165.03 |
| 1499040000000 | 164.92 |
| 1499126400000 | 163.37 |
| 1499212800000 | 164.11 |
| 1499299200000 | 163.86 |
| 1499385600000 | 163.33 |
| 1499644800000 | 164.91 |
| 1499731200000 | 166.2 |
| 1499817600000 | 165.1 |
| 1499904000000 | 165.97 |
| 1499990400000 | 165.74 |
| 1500249600000 | 165.74 |
| 1500336000000 | 165.11 |
| 1500422400000 | 166.73 |
| 1500508800000 | 167.9 |
| 1500595200000 | 167.39 |
| 1500854400000 | 166.89 |
| 1500940800000 | 166.75 |
| 1501027200000 | 165.73 |
| 1501113600000 | 166.75 |
| 1501200000000 | 165.54 |
| 1501459200000 | 164.31 |
| 1501545600000 | 164.85 |
| 1501632000000 | 165.32 |
| 1501718400000 | 165.67 |
| 1501804800000 | 166.21 |
| 1502064000000 | 166.71 |
| 1502150400000 | 166.7 |
| 1502236800000 | 165.36 |
| 1502323200000 | 165.76 |
| 1502409600000 | 165.76 |
| 1502668800000 | 164 |
| 1502755200000 | 166.17 |
| 1502841600000 | 165.81 |
| 1502928000000 | 166.04 |
| 1503014400000 | 163.78 |
| 1503273600000 | 163.71 |
| 1503360000000 | 163.71 |
| 1503446400000 | 164.7 |
| 1503532800000 | 164.5 |
| 1503619200000 | 164.99 |
| 1503878400000 | 165.28 |
| 1503964800000 | 165.35 |
| 1504051200000 | 165.8 |
| 1504137600000 | 166.48 |
| 1504224000000 | 166.96 |
| 1504483200000 | 165.34 |
| 1504569600000 | 163.33 |
| 1504656000000 | 163.11 |
| 1504742400000 | 163.97 |
| 1504828800000 | 163.79 |
| 1505088000000 | 166.13 |
| 1505174400000 | 167.5 |
| 1505260800000 | 168.59 |
| 1505347200000 | 167.85 |
| 1505433600000 | 169 |
| 1505692800000 | 169 |
| 1505779200000 | 170.3 |
| 1505865600000 | 169.3 |
| 1505952000000 | 169.01 |
| 1506038400000 | 169.35 |
| 1506297600000 | 170.62 |
| 1506384000000 | 170.52 |
| 1506470400000 | 170.84 |
| 1506556800000 | 173.11 |
| 1506643200000 | 172.97 |
| 1506902400000 | 172.3 |
| 1506988800000 | 173.18 |
| 1507075200000 | 172.72 |
| 1507161600000 | 172.49 |
| 1507248000000 | 172.21 |
| 1507507200000 | 172.21 |
| 1507593600000 | 173.8 |
| 1507680000000 | 174.29 |
| 1507766400000 | 174.98 |
| 1507852800000 | 176.03 |
| 1508112000000 | 176.5 |
| 1508198400000 | 177.03 |
| 1508284800000 | 176.93 |
| 1508371200000 | 177.5 |
| 1508457600000 | 178.45 |
| 1508716800000 | 179.65 |
| 1508803200000 | 180.78 |
| 1508889600000 | 179.5 |
| 1508976000000 | 180.29 |
| 1509062400000 | 182.6 |
| 1509321600000 | 182.35 |
| 1509408000000 | 181.91 |
| 1509494400000 | 184.7 |
| 1509580800000 | 184.92 |
| 1509667200000 | 184.92 |
| 1509926400000 | 185.16 |
| 1510012800000 | 187.51 |
| 1510099200000 | 188.31 |
| 1510185600000 | 188.49 |
| 1510272000000 | 187.45 |
| 1510531200000 | 185.72 |
| 1510617600000 | 185.6 |
| 1510704000000 | 182.32 |
| 1510790400000 | 185.43 |
| 1510876800000 | 186.42 |
| 1511136000000 | 186 |
| 1511222400000 | 186.48 |
| 1511308800000 | 186.78 |
| 1511395200000 | 186.78 |
| 1511481600000 | 187.33 |
| 1511740800000 | 187.33 |
| 1511827200000 | 187.52 |
| 1511913600000 | 187.89 |
| 1512000000000 | 187.22 |
| 1512086400000 | 187.65 |
| 1512345600000 | 187.08 |
| 1512432000000 | 187.04 |
| 1512518400000 | 184.39 |
| 1512604800000 | 187.37 |
| 1512691200000 | 189.68 |
| 1512950400000 | 190.89 |
| 1513036800000 | 190.23 |
| 1513123200000 | 189.85 |
| 1513209600000 | 190.25 |
| 1513296000000 | 189.48 |
| 1513555200000 | 192.57 |
| 1513641600000 | 192.01 |
| 1513728000000 | 191.81 |
| 1513814400000 | 192.29 |
| 1513900800000 | 193.06 |
| 1514160000000 | 193.97 |
| 1514246400000 | 193.92 |
| 1514332800000 | 193.71 |
| 1514419200000 | 192.46 |
| 1514505600000 | 191.56 |
| 1514851200000 | 191.56 |
| 1514937600000 | 191.56 |
| 1515024000000 | 197.07 |
| 1515110400000 | 198.56 |
| 1515369600000 | 198.56 |
| 1515456000000 | 198.95 |
| 1515542400000 | 197.86 |
| 1515628800000 | 196.93 |
| 1515715200000 | 195.77 |
| 1515974400000 | 196.69 |
| 1516060800000 | 199.32 |
| 1516147200000 | 199.98 |
| 1516233600000 | 198.62 |
| 1516320000000 | 198.99 |
| 1516579200000 | 198.79 |
| 1516665600000 | 200.83 |
| 1516752000000 | 199.63 |
| 1516838400000 | 197.33 |
| 1516924800000 | 196.99 |
| 1517184000000 | 197.06 |
| 1517270400000 | 194.46 |
| 1517356800000 | 191.07 |
| 1517443200000 | 194.38 |
| 1517529600000 | 194.26 |
| 1517788800000 | 188.8 |
| 1517875200000 | 179.63 |
| 1517961600000 | 179.42 |
| 1518048000000 | 181.47 |
| 1518134400000 | 178.55 |
| 1518393600000 | 178.55 |
| 1518480000000 | 176.76 |
| 1518566400000 | 175.97 |
| 1518652800000 | 178.3 |
| 1518739200000 | 180.83 |
| 1518998400000 | 184.74 |
| 1519084800000 | 182.6 |
| 1519171200000 | 183.14 |
| 1519257600000 | 181.41 |
| 1519344000000 | 182.93 |
| 1519603200000 | 184.68 |
| 1519689600000 | 186.3 |
| 1519776000000 | 184.08 |
| 1519862400000 | 181.46 |
| 1519948800000 | 178.14 |
| 1520208000000 | 177.78 |
| 1520294400000 | 180.63 |
| 1520380800000 | 179.79 |
| 1520467200000 | 180.6 |
| 1520553600000 | 181.3 |
| 1520812800000 | 183.24 |
| 1520899200000 | 185.3 |
| 1520985600000 | 184.09 |
| 1521072000000 | 186.15 |
| 1521158400000 | 186.49 |
| 1521417600000 | 184.12 |
| 1521504000000 | 182.65 |
| 1521590400000 | 182.65 |
| 1521676800000 | 184.8 |
| 1521763200000 | 177.04 |
| 1522022400000 | 179.4 |
| 1522108800000 | 184.2 |
| 1522195200000 | 182.82 |
| 1522281600000 | 185.08 |
| 1522368000000 | 187.43 |
| 1522627200000 | 186.29 |
| 1522713600000 | 186.18 |
| 1522800000000 | 186.19 |
| 1522886400000 | 188.46 |
| 1522972800000 | 187.64 |
| 1523232000000 | 188.51 |
| 1523318400000 | 188.04 |
| 1523404800000 | 185.3 |
| 1523491200000 | 185.79 |
| 1523577600000 | 185.42 |
| 1523836800000 | 186.54 |
| 1523923200000 | 186.28 |
| 1524009600000 | 188.73 |
| 1524096000000 | 186.85 |
| 1524182400000 | 185.95 |
| 1524441600000 | 185.09 |
| 1524528000000 | 186.75 |
| 1524614400000 | 185.57 |
| 1524700800000 | 186.99 |
| 1524787200000 | 188.21 |
| 1525046400000 | 188.21 |
| 1525132800000 | 188.86 |
| 1525219200000 | 189.11 |
| 1525305600000 | 189.11 |
| 1525392000000 | 189.11 |
| 1525651200000 | 188.58 |
| 1525737600000 | 189.2 |
| 1525824000000 | 189.1 |
| 1525910400000 | 190.94 |
| 1525996800000 | 193.49 |
| 1526256000000 | 194.65 |
| 1526342400000 | 193.78 |
| 1526428800000 | 193.25 |
| 1526515200000 | 193.12 |
| 1526601600000 | 193.24 |
| 1526860800000 | 195 |
| 1526947200000 | 194.78 |
| 1527033600000 | 194.31 |
| 1527120000000 | 192.81 |
| 1527206400000 | 192.87 |
| 1527465600000 | 192.9 |
| 1527552000000 | 191.91 |
| 1527638400000 | 189.37 |
| 1527724800000 | 191.36 |
| 1527811200000 | 191.09 |
| 1528070400000 | 192.65 |
| 1528156800000 | 193.53 |
| 1528243200000 | 193.4 |
| 1528329600000 | 193.93 |
| 1528416000000 | 193.97 |
| 1528675200000 | 195 |
| 1528761600000 | 195.91 |
| 1528848000000 | 196.27 |
| 1528934400000 | 195.23 |
| 1529020800000 | 196.8 |
| 1529280000000 | 195.29 |
| 1529366400000 | 192.28 |
| 1529452800000 | 193.28 |
| 1529539200000 | 193.57 |
| 1529625600000 | 193.26 |
| 1529884800000 | 191.56 |
| 1529971200000 | 190.56 |
| 1530057600000 | 192.05 |
| 1530144000000 | 191.15 |
| 1530230400000 | 191.6 |
| 1530489600000 | 188.12 |
| 1530576000000 | 188.4 |
| 1530662400000 | 187.03 |
| 1530748800000 | 185.08 |
| 1530835200000 | 186.4 |
| 1531094400000 | 189.64 |
| 1531180800000 | 190.01 |
| 1531267200000 | 188.1 |
| 1531353600000 | 188.61 |
| 1531440000000 | 191.97 |
| 1531699200000 | 191.97 |
| 1531785600000 | 193.32 |
| 1531872000000 | 193.63 |
| 1531958400000 | 193.83 |
| 1532044800000 | 193.38 |
| 1532304000000 | 191.28 |
| 1532390400000 | 192.13 |
| 1532476800000 | 192.31 |
| 1532563200000 | 194.07 |
| 1532649600000 | 194.77 |
| 1532908800000 | 192.16 |
| 1532995200000 | 191.69 |
| 1533081600000 | 192.79 |
| 1533168000000 | 191.51 |
| 1533254400000 | 190.6 |
| 1533513600000 | 188.23 |
| 1533600000000 | 190.15 |
| 1533686400000 | 190.04 |
| 1533772800000 | 189.51 |
| 1533859200000 | 186.97 |
| 1534118400000 | 182.5 |
| 1534204800000 | 186.75 |
| 1534291200000 | 185.69 |
| 1534377600000 | 184.08 |
| 1534464000000 | 184.75 |
| 1534723200000 | 184.55 |
| 1534809600000 | 183.61 |
| 1534896000000 | 185 |
| 1534982400000 | 185.89 |
| 1535068800000 | 188.22 |
| 1535328000000 | 191.13 |
| 1535414400000 | 190.98 |
| 1535500800000 | 191.8 |
| 1535587200000 | 192.06 |
| 1535673600000 | 192.77 |
| 1535932800000 | 191.67 |
| 1536019200000 | 191.39 |
| 1536105600000 | 190.77 |
| 1536192000000 | 188.99 |
| 1536278400000 | 187.64 |
| 1536537600000 | 187.59 |
| 1536624000000 | 189.21 |
| 1536710400000 | 187.89 |
| 1536796800000 | 188.42 |
| 1536883200000 | 191.46 |
| 1537142400000 | 191.46 |
| 1537228800000 | 193.61 |
| 1537315200000 | 196.51 |
| 1537401600000 | 196.26 |
| 1537488000000 | 196.1 |
| 1537747200000 | 196.1 |
| 1537833600000 | 198.96 |
| 1537920000000 | 200.6 |
| 1538006400000 | 197.19 |
| 1538092800000 | 199.43 |
| 1538352000000 | 199.8 |
| 1538438400000 | 199.82 |
| 1538524800000 | 197.77 |
| 1538611200000 | 196.24 |
| 1538697600000 | 194.39 |
| 1538956800000 | 194.39 |
| 1539043200000 | 190.28 |
| 1539129600000 | 190.64 |
| 1539216000000 | 183.82 |
| 1539302400000 | 185.3 |
| 1539561600000 | 182.33 |
| 1539648000000 | 182.61 |
| 1539734400000 | 186.6 |
| 1539820800000 | 184.64 |
| 1539907200000 | 183.31 |
| 1540166400000 | 183.66 |
| 1540252800000 | 178.54 |
| 1540339200000 | 178.75 |
| 1540425600000 | 172.44 |
| 1540512000000 | 170.6 |
| 1540771200000 | 169.17 |
| 1540857600000 | 173.12 |
| 1540944000000 | 177.94 |
| 1541030400000 | 177.94 |
| 1541116800000 | 181.23 |
| 1541376000000 | 179.44 |
| 1541462400000 | 180.52 |
| 1541548800000 | 180.34 |
| 1541635200000 | 184.2 |
| 1541721600000 | 182.75 |
| 1541980800000 | 182.01 |
| 1542067200000 | 177.58 |
| 1542153600000 | 177.35 |
| 1542240000000 | 177.56 |
| 1542326400000 | 175.7 |
| 1542585600000 | 177.55 |
| 1542672000000 | 173.84 |
| 1542758400000 | 173.29 |
| 1542844800000 | 174.96 |
| 1542931200000 | 174.96 |
| 1543190400000 | 175.02 |
| 1543276800000 | 177.04 |
| 1543363200000 | 180.07 |
| 1543449600000 | 181.27 |
| 1543536000000 | 182.43 |
| 1543795200000 | 184.89 |
| 1543881600000 | 180.68 |
| 1543968000000 | 179.32 |
| 1544054400000 | 175.27 |
| 1544140800000 | 177.34 |
| 1544400000000 | 173.37 |
| 1544486400000 | 172.29 |
| 1544572800000 | 176.99 |
| 1544659200000 | 178.03 |
| 1544745600000 | 174.52 |
| 1545004800000 | 174.78 |
| 1545091200000 | 170.14 |
| 1545177600000 | 170.1 |
| 1545264000000 | 164.96 |
| 1545350400000 | 163.05 |
| 1545609600000 | 163.05 |
| 1545696000000 | 155.12 |
| 1545782400000 | 157.31 |
| 1545868800000 | 165.15 |
| 1545955200000 | 163.86 |
| 1546214400000 | 163.86 |
| 1546387200000 | 163.86 |
| 1546473600000 | 163.86 |
| 1546560000000 | 159.5 |
| 1546819200000 | 165.47 |
| 1546905600000 | 165.87 |
| 1546992000000 | 167.81 |
| 1547078400000 | 165.9 |
| 1547164800000 | 167.4 |
| 1547424000000 | 167.4 |
| 1547510400000 | 170.03 |
| 1547596800000 | 169 |
| 1547683200000 | 169.22 |
| 1547769600000 | 171.43 |
| 1548028800000 | 171.42 |
| 1548115200000 | 170.12 |
| 1548201600000 | 168.83 |
| 1548288000000 | 170.29 |
| 1548374400000 | 172.72 |
| 1548633600000 | 172.09 |
| 1548720000000 | 171.56 |
| 1548806400000 | 171.86 |
| 1548892800000 | 174.83 |
| 1548979200000 | 176.4 |
| 1549238400000 | 179.13 |
| 1549324800000 | 179.2 |
| 1549411200000 | 180.23 |
| 1549497600000 | 179.09 |
| 1549584000000 | 175.4 |
| 1549843200000 | 175.4 |
| 1549929600000 | 179.97 |
| 1550016000000 | 184.43 |
| 1550102400000 | 184.68 |
| 1550188800000 | 183.08 |
| 1550448000000 | 185.28 |
| 1550534400000 | 184.8 |
| 1550620800000 | 185.32 |
| 1550707200000 | 185.55 |
| 1550793600000 | 185.63 |
| 1551052800000 | 187.12 |
| 1551139200000 | 186.4 |
| 1551225600000 | 185.91 |
| 1551312000000 | 184.31 |
| 1551398400000 | 186.28 |
| 1551657600000 | 189.16 |
| 1551744000000 | 187.79 |
| 1551830400000 | 188.73 |
| 1551916800000 | 186.87 |
| 1552003200000 | 183.57 |
| 1552262400000 | 185.15 |
| 1552348800000 | 188.3 |
| 1552435200000 | 186.63 |
| 1552521600000 | 185.84 |
| 1552608000000 | 187.19 |
| 1552867200000 | 189.39 |
| 1552953600000 | 189.09 |
| 1553040000000 | 189.84 |
| 1553126400000 | 189.84 |
| 1553212800000 | 191.31 |
| 1553472000000 | 186.55 |
| 1553558400000 | 191.55 |
| 1553644800000 | 193.23 |
| 1553731200000 | 190.38 |
| 1553817600000 | 192.36 |
| 1554076800000 | 194.35 |
| 1554163200000 | 193.59 |
| 1554249600000 | 195.26 |
| 1554336000000 | 195.65 |
| 1554422400000 | 196.09 |
| 1554681600000 | 195.81 |
| 1554768000000 | 196.42 |
| 1554854400000 | 195.6 |
| 1554940800000 | 195.96 |
| 1555027200000 | 197.11 |
| 1555286400000 | 199.75 |
| 1555372800000 | 199.9 |
| 1555459200000 | 200.02 |
| 1555545600000 | 197.84 |
| 1555632000000 | 199.4 |
| 1555891200000 | 199.11 |
| 1555977600000 | 199.4 |
| 1556064000000 | 198.93 |
| 1556150400000 | 200.83 |
| 1556236800000 | 199.54 |
| 1556496000000 | 199.54 |
| 1556582400000 | 199.54 |
| 1556668800000 | 199.54 |
| 1556755200000 | 199.54 |
| 1556841600000 | 199.54 |
| 1557100800000 | 199.54 |
| 1557187200000 | 195.47 |
| 1557273600000 | 192.03 |
| 1557360000000 | 189.22 |
| 1557446400000 | 190.04 |
| 1557705600000 | 188.97 |
| 1557792000000 | 188.23 |
| 1557878400000 | 190.31 |
| 1557964800000 | 189.06 |
| 1558051200000 | 191.99 |
| 1558310400000 | 191.85 |
| 1558396800000 | 190.59 |
| 1558483200000 | 189.72 |
| 1558569600000 | 188.96 |
| 1558656000000 | 188.83 |
| 1558915200000 | 189.55 |
| 1559001600000 | 190.64 |
| 1559088000000 | 188.39 |
| 1559174400000 | 187.74 |
| 1559260800000 | 185.97 |
| 1559520000000 | 183.93 |
| 1559606400000 | 183.1 |
| 1559692800000 | 186.82 |
| 1559779200000 | 186.83 |
| 1559865600000 | 187.86 |
| 1560124800000 | 191.59 |
| 1560211200000 | 192.18 |
| 1560297600000 | 190.81 |
| 1560384000000 | 189.23 |
| 1560470400000 | 190.86 |
| 1560729600000 | 189.65 |
| 1560816000000 | 188.28 |
| 1560902400000 | 191.84 |
| 1560988800000 | 193.63 |
| 1561075200000 | 191.06 |
| 1561334400000 | 192.39 |
| 1561420800000 | 191.93 |
| 1561507200000 | 189.91 |
| 1561593600000 | 192.08 |
| 1561680000000 | 191.77 |
| 1561939200000 | 196.83 |
| 1562025600000 | 197.74 |
| 1562112000000 | 196.61 |
| 1562198400000 | 197.67 |
| 1562284800000 | 198.03 |
| 1562544000000 | 196.66 |
| 1562630400000 | 195.91 |
| 1562716800000 | 195.88 |
| 1562803200000 | 196.98 |
| 1562889600000 | 196.71 |
| 1563148800000 | 196.71 |
| 1563235200000 | 195.82 |
| 1563321600000 | 196.19 |
| 1563408000000 | 191.72 |
| 1563494400000 | 195.46 |
| 1563753600000 | 193.45 |
| 1563840000000 | 195.43 |
| 1563926400000 | 196.91 |
| 1564012800000 | 198.24 |
| 1564099200000 | 197.15 |
| 1564358400000 | 196.53 |
| 1564444800000 | 197.3 |
| 1564531200000 | 196.62 |
| 1564617600000 | 196.79 |
| 1564704000000 | 193.97 |
| 1564963200000 | 192.06 |
| 1565049600000 | 190.76 |
| 1565136000000 | 191 |
| 1565222400000 | 191.21 |
| 1565308800000 | 192.06 |
| 1565568000000 | 192.06 |
| 1565654400000 | 189.25 |
| 1565740800000 | 192.14 |
| 1565827200000 | 190.32 |
| 1565913600000 | 190.7 |
| 1566172800000 | 191.14 |
| 1566259200000 | 193.29 |
| 1566345600000 | 192.96 |
| 1566432000000 | 192.84 |
| 1566518400000 | 193.54 |
| 1566777600000 | 190.95 |
| 1566864000000 | 192.8 |
| 1566950400000 | 192.41 |
| 1567036800000 | 191.39 |
| 1567123200000 | 194.17 |
| 1567382400000 | 193.01 |
| 1567468800000 | 193.39 |
| 1567555200000 | 192.5 |
| 1567641600000 | 196.62 |
| 1567728000000 | 197.23 |
| 1567987200000 | 199.5 |
| 1568073600000 | 197.6 |
| 1568160000000 | 198.52 |
| 1568246400000 | 199.96 |
| 1568332800000 | 202.38 |
| 1568592000000 | 202.38 |
| 1568678400000 | 203.4 |
| 1568764800000 | 203.29 |
| 1568851200000 | 205.63 |
| 1568937600000 | 205.59 |
| 1569196800000 | 205.59 |
| 1569283200000 | 206.66 |
| 1569369600000 | 206.24 |
| 1569456000000 | 205.33 |
| 1569542400000 | 205.39 |
| 1569801600000 | 204.11 |
| 1569888000000 | 204.93 |
| 1569974400000 | 204.36 |
| 1570060800000 | 201.12 |
| 1570147200000 | 201.42 |
| 1570406400000 | 202.5 |
| 1570492800000 | 204.66 |
| 1570579200000 | 204.48 |
| 1570665600000 | 204.51 |
| 1570752000000 | 205.25 |
| 1571011200000 | 205.25 |
| 1571097600000 | 207.52 |
| 1571184000000 | 208.43 |
| 1571270400000 | 208.8 |
| 1571356800000 | 208.38 |
| 1571616000000 | 209.09 |
| 1571702400000 | 209.09 |
| 1571788800000 | 210.62 |
| 1571875200000 | 210.06 |
| 1571961600000 | 211.12 |
| 1572220800000 | 210.83 |
| 1572307200000 | 212.32 |
| 1572393600000 | 214.2 |
| 1572480000000 | 215.3 |
| 1572566400000 | 216.06 |
| 1572825600000 | 216.06 |
| 1572912000000 | 218.98 |
| 1572998400000 | 218.53 |
| 1573084800000 | 219.67 |
| 1573171200000 | 219.85 |
| 1573430400000 | 219.7 |
| 1573516800000 | 220.72 |
| 1573603200000 | 220.37 |
| 1573689600000 | 218 |
| 1573776000000 | 219.34 |
| 1574035200000 | 220.67 |
| 1574121600000 | 220.33 |
| 1574208000000 | 220.12 |
| 1574294400000 | 219.64 |
| 1574380800000 | 220.88 |
| 1574640000000 | 221.38 |
| 1574726400000 | 223.08 |
| 1574812800000 | 224.65 |
| 1574899200000 | 223.65 |
| 1574985600000 | 222.29 |
| 1575244800000 | 224.69 |
| 1575331200000 | 224.59 |
| 1575417600000 | 224.26 |
| 1575504000000 | 224.17 |
| 1575590400000 | 224.57 |
| 1575849600000 | 226.39 |
| 1575936000000 | 226.56 |
| 1576022400000 | 226.04 |
| 1576108800000 | 225.49 |
| 1576195200000 | 227.61 |
| 1576454400000 | 227.47 |
| 1576540800000 | 229.16 |
| 1576627200000 | 227.74 |
| 1576713600000 | 227 |
| 1576800000000 | 227.73 |
| 1577059200000 | 226.99 |
| 1577145600000 | 227.7 |
| 1577232000000 | 226.82 |
| 1577318400000 | 228.21 |
| 1577404800000 | 228.27 |
| 1577664000000 | 226.54 |
| 1577750400000 | 226.54 |
| 1577923200000 | 226.54 |
| 1578009600000 | 226.54 |
| 1578268800000 | 223.82 |
| 1578355200000 | 228.27 |
| 1578441600000 | 224.45 |
| 1578528000000 | 228.11 |
| 1578614400000 | 228.42 |
| 1578873600000 | 228.42 |
| 1578960000000 | 228.93 |
| 1579046400000 | 226.4 |
| 1579132800000 | 226.56 |
| 1579219200000 | 226.46 |
| 1579478400000 | 227.37 |
| 1579564800000 | 225.48 |
| 1579651200000 | 227.97 |
| 1579737600000 | 226.93 |
| 1579824000000 | 226.93 |
| 1580083200000 | 222.46 |
| 1580169600000 | 220.76 |
| 1580256000000 | 221.28 |
| 1580342400000 | 217.82 |
| 1580428800000 | 219.44 |
| 1580688000000 | 218.69 |
| 1580774400000 | 220.29 |
| 1580860800000 | 222.4 |
| 1580947200000 | 226.69 |
| 1581033600000 | 225.28 |
| 1581292800000 | 223.42 |
| 1581379200000 | 223.42 |
| 1581465600000 | 224.94 |
| 1581552000000 | 224.15 |
| 1581638400000 | 222.19 |
| 1581897600000 | 220.69 |
| 1581984000000 | 217.37 |
| 1582070400000 | 219.39 |
| 1582156800000 | 219.24 |
| 1582243200000 | 218.47 |
| 1582502400000 | 218.47 |
| 1582588800000 | 211.48 |
| 1582675200000 | 209.72 |
| 1582761600000 | 205.26 |
| 1582848000000 | 197.13 |
| 1583107200000 | 200.27 |
| 1583193600000 | 196.96 |
| 1583280000000 | 197.54 |
| 1583366400000 | 199.29 |
| 1583452800000 | 193.09 |
| 1583712000000 | 182.56 |
| 1583798400000 | 185.47 |
| 1583884800000 | 180.92 |
| 1583971200000 | 173.92 |
| 1584057600000 | 166.32 |
| 1584316800000 | 161.78 |
| 1584403200000 | 166.02 |
| 1584489600000 | 167.53 |
| 1584576000000 | 169.7 |
| 1584662400000 | 169.7 |
| 1584921600000 | 170.78 |
| 1585008000000 | 177.61 |
| 1585094400000 | 188.15 |
| 1585180800000 | 182.43 |
| 1585267200000 | 189.45 |
| 1585526400000 | 187.51 |
| 1585612800000 | 184.08 |
| 1585699200000 | 176.97 |
| 1585785600000 | 174.46 |
| 1585872000000 | 173.44 |
| 1586131200000 | 178.7 |
| 1586217600000 | 185.48 |
| 1586304000000 | 190.23 |
| 1586390400000 | 189.61 |
| 1586476800000 | 190.15 |
| 1586736000000 | 185.67 |
| 1586822400000 | 190.21 |
| 1586908800000 | 191.29 |
| 1586995200000 | 189.07 |
| 1587081600000 | 193.69 |
| 1587340800000 | 192.42 |
| 1587427200000 | 188.87 |
| 1587513600000 | 187.01 |
| 1587600000000 | 189.36 |
| 1587686400000 | 188.56 |
| 1587945600000 | 192.47 |
| 1588032000000 | 193.6 |
| 1588118400000 | 193.6 |
| 1588204800000 | 198.87 |
| 1588291200000 | 193.65 |
| 1588550400000 | 193.65 |
| 1588636800000 | 193.65 |
| 1588723200000 | 193.65 |
| 1588809600000 | 194.09 |
| 1588896000000 | 199.86 |
| 1589155200000 | 203.59 |
| 1589241600000 | 203.4 |
| 1589328000000 | 202.66 |
| 1589414400000 | 197.86 |
| 1589500800000 | 200.44 |
| 1589760000000 | 201.16 |
| 1589846400000 | 205.39 |
| 1589932800000 | 207.41 |
| 1590019200000 | 206.64 |
| 1590105600000 | 204.71 |
| 1590364800000 | 209.76 |
| 1590451200000 | 213.66 |
| 1590537600000 | 214.63 |
| 1590624000000 | 218.81 |
| 1590710400000 | 217.6 |
| 1590969600000 | 219.04 |
| 1591056000000 | 221.57 |
| 1591142400000 | 223.92 |
| 1591228800000 | 224.82 |
| 1591315200000 | 225.27 |
| 1591574400000 | 228.42 |
| 1591660800000 | 228.86 |
| 1591747200000 | 229.64 |
| 1591833600000 | 225.71 |
| 1591920000000 | 222.82 |
| 1592179200000 | 215.4 |
| 1592265600000 | 225.17 |
| 1592352000000 | 223.79 |
| 1592438400000 | 224.04 |
| 1592524800000 | 224.95 |
| 1592784000000 | 224.82 |
| 1592870400000 | 227.25 |
| 1592956800000 | 227.21 |
| 1593043200000 | 224.83 |
| 1593129600000 | 227.56 |
| 1593388800000 | 223.62 |
| 1593475200000 | 224.93 |
| 1593561600000 | 222.52 |
| 1593648000000 | 222.59 |
| 1593734400000 | 224.9 |
| 1593993600000 | 228.06 |
| 1594080000000 | 227.94 |
| 1594166400000 | 226 |
| 1594252800000 | 226.07 |
| 1594339200000 | 223.1 |
| 1594598400000 | 227.62 |
| 1594684800000 | 226.02 |
| 1594771200000 | 229.16 |
| 1594857600000 | 226.94 |
| 1594944000000 | 226.04 |
| 1595203200000 | 227 |
| 1595289600000 | 228.59 |
| 1595376000000 | 227.23 |
| 1595462400000 | 227.23 |
| 1595548800000 | 227.23 |
| 1595808000000 | 226.8 |
| 1595894400000 | 225.43 |
| 1595980800000 | 223.76 |
| 1596067200000 | 222.7 |
| 1596153600000 | 219.78 |
| 1596412800000 | 222.92 |
| 1596499200000 | 227.41 |
| 1596585600000 | 226.34 |
| 1596672000000 | 225.97 |
| 1596758400000 | 226.19 |
| 1597017600000 | 226.18 |
| 1597104000000 | 228.68 |
| 1597190400000 | 231.39 |
| 1597276800000 | 235.06 |
| 1597363200000 | 235.15 |
| 1597622400000 | 233.06 |
| 1597708800000 | 233.56 |
| 1597795200000 | 233.92 |
| 1597881600000 | 231.33 |
| 1597968000000 | 232.48 |
| 1598227200000 | 233.45 |
| 1598313600000 | 235.04 |
| 1598400000000 | 234.44 |
| 1598486400000 | 234.12 |
| 1598572800000 | 230.58 |
| 1598832000000 | 232.24 |
| 1598918400000 | 231.95 |
| 1599004800000 | 233.97 |
| 1599091200000 | 235.34 |
| 1599177600000 | 232.27 |
| 1599436800000 | 231.12 |
| 1599523200000 | 232.67 |
| 1599609600000 | 230.5 |
| 1599696000000 | 232.03 |
| 1599782400000 | 234.01 |
| 1600041600000 | 235.21 |
| 1600128000000 | 233.9 |
| 1600214400000 | 234.31 |
| 1600300800000 | 234.34 |
| 1600387200000 | 236.35 |
| 1600646400000 | 236.35 |
| 1600732800000 | 236.35 |
| 1600819200000 | 236.69 |
| 1600905600000 | 234.86 |
| 1600992000000 | 235.94 |
| 1601251200000 | 240.38 |
| 1601337600000 | 244.05 |
| 1601424000000 | 240.79 |
| 1601510400000 | 240.79 |
| 1601596800000 | 238.82 |
| 1601856000000 | 242.53 |
| 1601942400000 | 243.02 |
| 1602028800000 | 243.62 |
| 1602115200000 | 246.03 |
| 1602201600000 | 246.08 |
| 1602460800000 | 245.48 |
| 1602547200000 | 245.91 |
| 1602633600000 | 246.56 |
| 1602720000000 | 245.3 |
| 1602806400000 | 243.19 |
| 1603065600000 | 246.85 |
| 1603152000000 | 245.56 |
| 1603238400000 | 245.73 |
| 1603324800000 | 242.58 |
| 1603411200000 | 244.52 |
| 1603670400000 | 242.73 |
| 1603756800000 | 242.89 |
| 1603843200000 | 244.22 |
| 1603929600000 | 243.85 |
| 1604016000000 | 239.19 |
| 1604275200000 | 242.18 |
| 1604361600000 | 242.18 |
| 1604448000000 | 245.52 |
| 1604534400000 | 249.74 |
| 1604620800000 | 250.53 |
| 1604880000000 | 253.82 |
| 1604966400000 | 255.23 |
| 1605052800000 | 256.54 |
| 1605139200000 | 257.73 |
| 1605225600000 | 255.3 |
| 1605484800000 | 259.73 |
| 1605571200000 | 259.3399 |
| 1605657600000 | 257.06 |
| 1605744000000 | 257.7 |
| 1605830400000 | 257.47 |
| 1606089600000 | 257.46 |
| 1606176000000 | 264.25 |
| 1606262400000 | 264.55 |
| 1606348800000 | 268.06 |
| 1606435200000 | 269.51 |
| 1606694400000 | 266.71 |
| 1606780800000 | 268.25 |
| 1606867200000 | 268.19 |
| 1606953600000 | 267.57 |
| 1607040000000 | 266.72 |
| 1607299200000 | 263.88 |
| 1607385600000 | 265.27 |
| 1607472000000 | 268.38 |
| 1607558400000 | 265.72 |
| 1607644800000 | 266.43 |
| 1607904000000 | 265.99 |
| 1607990400000 | 265.71 |
| 1608076800000 | 265.65 |
| 1608163200000 | 267.91 |
| 1608249600000 | 267.39 |
| 1608508800000 | 267.51 |
| 1608595200000 | 263.08 |
| 1608681600000 | 266.74 |
| 1608768000000 | 267.61 |
| 1608854400000 | 267.99 |
| 1609113600000 | 270.01 |
| 1609200000000 | 275.27 |
| 1609286400000 | 273.21 |
| 1609372800000 | 273.21 |
| 1609718400000 | 271.87 |
| 1609804800000 | 273.18 |
| 1609891200000 | 271.85 |
| 1609977600000 | 275.82 |
| 1610064000000 | 283.45 |
| 1610323200000 | 283.45 |
| 1610409600000 | 282.18 |
| 1610496000000 | 283.94 |
| 1610582400000 | 285.61 |
| 1610668800000 | 282.99 |
| 1610928000000 | 281.8399 |
| 1611014400000 | 283 |
| 1611100800000 | 281.45 |
| 1611187200000 | 283.7799 |
| 1611273600000 | 284.85 |
| 1611532800000 | 285.19 |
| 1611619200000 | 282.23 |
| 1611705600000 | 285.48 |
| 1611792000000 | 280.76 |
| 1611878400000 | 275.7 |
| 1612137600000 | 279.81 |
| 1612224000000 | 282.69 |
| 1612310400000 | 283.73 |
| 1612396800000 | 280.67 |
| 1612483200000 | 282.73 |
| 1612742400000 | 287.41 |
| 1612828800000 | 288.2799 |
| 1612915200000 | 287.35 |
| 1613001600000 | 287.35 |
| 1613088000000 | 288.2 |
| 1613347200000 | 290.58 |
| 1613433600000 | 290.81 |
| 1613520000000 | 288.29 |
| 1613606400000 | 285.93 |
| 1613692800000 | 285.51 |
| 1613952000000 | 286.19 |
| 1614038400000 | 286.19 |
| 1614124800000 | 277.6 |
| 1614211200000 | 279.96 |
| 1614297600000 | 269.66 |
| 1614556800000 | 276.66 |
| 1614643200000 | 275.3399 |
| 1614729600000 | 274.48 |
| 1614816000000 | 271.52 |
| 1614902400000 | 273.2799 |
| 1615161600000 | 270.25 |
| 1615248000000 | 273.42 |
| 1615334400000 | 274.22 |
| 1615420800000 | 276.35 |
| 1615507200000 | 281.07 |
| 1615766400000 | 282.55 |
| 1615852800000 | 286.1 |
| 1615939200000 | 286.89 |
| 1616025600000 | 291.12 |
| 1616112000000 | 290.7 |
| 1616371200000 | 286.89 |
| 1616457600000 | 285.57 |
| 1616544000000 | 281.63 |
| 1616630400000 | 285.24 |
| 1616716800000 | 289.5899 |
| 1616976000000 | 293.47 |
| 1617062400000 | 292.48 |
| 1617148800000 | 290.79 |
| 1617235200000 | 292.88 |
| 1617321600000 | 296.07 |
| 1617580800000 | 295.43 |
| 1617667200000 | 291.49 |
| 1617753600000 | 293.71 |
| 1617840000000 | 291.92 |
| 1617926400000 | 292.36 |
| 1618185600000 | 292.22 |
| 1618272000000 | 293.44 |
| 1618358400000 | 293.19 |
| 1618444800000 | 293.56 |
| 1618531200000 | 293.75 |
| 1618790400000 | 294.0299 |
| 1618876800000 | 289.38 |
| 1618963200000 | 283.44 |
| 1619049600000 | 288.88 |
| 1619136000000 | 287.02 |
| 1619395200000 | 287.17 |
| 1619481600000 | 285.02 |
| 1619568000000 | 284.87 |
| 1619654400000 | 284.87 |
| 1619740800000 | 282.42 |
| 1620000000000 | 282.42 |
| 1620086400000 | 282.42 |
| 1620172800000 | 282.42 |
| 1620259200000 | 284.2799 |
| 1620345600000 | 285.1 |
| 1620604800000 | 286.22 |
| 1620691200000 | 277.3399 |
| 1620777600000 | 271.79 |
| 1620864000000 | 267.19 |
| 1620950400000 | 272.52 |
| 1621209600000 | 269.55 |
| 1621296000000 | 272.51 |
| 1621382400000 | 271.71 |
| 1621468800000 | 273.93 |
| 1621555200000 | 276.7799 |
| 1621814400000 | 277.25 |
| 1621900800000 | 278.37 |
| 1621987200000 | 278.54 |
| 1622073600000 | 279.32 |
| 1622160000000 | 282.5 |
| 1622419200000 | 279.04 |
| 1622505600000 | 277.77 |
| 1622592000000 | 276.44 |
| 1622678400000 | 278.97 |
| 1622764800000 | 278.8399 |
| 1623024000000 | 281.16 |
| 1623110400000 | 282.62 |
| 1623196800000 | 281.98 |
| 1623283200000 | 282.3 |
| 1623369600000 | 283.2799 |
| 1623628800000 | 284.68 |
| 1623715200000 | 288.07 |
| 1623801600000 | 288.08 |
| 1623888000000 | 285.3 |
| 1623974400000 | 285.85 |
| 1624233600000 | 279.58 |
| 1624320000000 | 288.13 |
| 1624406400000 | 287.71 |
| 1624492800000 | 286.3399 |
| 1624579200000 | 288.49 |
| 1624838400000 | 288.6 |
| 1624924800000 | 287.94 |
| 1625011200000 | 288.41 |
| 1625097600000 | 286.42 |
| 1625184000000 | 289.2799 |
| 1625443200000 | 289.67 |
| 1625529600000 | 289.35 |
| 1625616000000 | 289.5899 |
| 1625702400000 | 285.76 |
| 1625788800000 | 284.12 |
| 1626048000000 | 290.76 |
| 1626134400000 | 291.45 |
| 1626220800000 | 292.82 |
| 1626307200000 | 288.82 |
| 1626393600000 | 287.39 |
| 1626652800000 | 284.63 |
| 1626739200000 | 281.8399 |
| 1626825600000 | 284.88 |
| 1626912000000 | 284.88 |
| 1626998400000 | 284.88 |
| 1627257600000 | 288.71 |
| 1627344000000 | 290.37 |
| 1627430400000 | 287.13 |
| 1627516800000 | 290.64 |
| 1627603200000 | 285.36 |
| 1627862400000 | 291.61 |
| 1627948800000 | 291.61 |
| 1628035200000 | 289.7 |
| 1628121600000 | 290.63 |
| 1628208000000 | 293.77 |
| 1628467200000 | 293.77 |
| 1628553600000 | 294.22 |
| 1628640000000 | 294.07 |
| 1628726400000 | 292.04 |
| 1628812800000 | 294.68 |
| 1629072000000 | 291.38 |
| 1629158400000 | 289.18 |
| 1629244800000 | 292.39 |
| 1629331200000 | 290.97 |
| 1629417600000 | 290.21 |
| 1629676800000 | 296.58 |
| 1629763200000 | 299.42 |
| 1629849600000 | 299.82 |
| 1629936000000 | 299.31 |
| 1630022400000 | 299.5 |
| 1630281600000 | 302.74 |
| 1630368000000 | 305.27 |
| 1630454400000 | 308.74 |
| 1630540800000 | 310.48 |
| 1630627200000 | 314.75 |
| 1630886400000 | 321.18 |
| 1630972800000 | 325.88 |
| 1631059200000 | 327.95 |
| 1631145600000 | 326.2799 |
| 1631232000000 | 334.55 |
| 1631491200000 | 336 |
| 1631577600000 | 340.15 |
| 1631664000000 | 337.87 |
| 1631750400000 | 335.5 |
| 1631836800000 | 337.8399 |
| 1632096000000 | 337.85 |
| 1632182400000 | 331.52 |
| 1632268800000 | 328.37 |
| 1632355200000 | 328.37 |
| 1632441600000 | 336.04 |
| 1632700800000 | 333.12 |
| 1632787200000 | 328 |
| 1632873600000 | 321.63 |
| 1632960000000 | 321.96 |
| 1633046400000 | 314.21 |
| 1633305600000 | 310.91 |
| 1633392000000 | 305.27 |
| 1633478400000 | 304.04 |
| 1633564800000 | 305.38 |
| 1633651200000 | 310.19 |
| 1633910400000 | 315.85 |
| 1633996800000 | 313.1 |
| 1634083200000 | 311.83 |
| 1634169600000 | 315.91 |
| 1634256000000 | 322.64 |
| 1634515200000 | 319.64 |
| 1634601600000 | 322.45 |
| 1634688000000 | 321.85 |
| 1634774400000 | 317.57 |
| 1634860800000 | 319.47 |
| 1635120000000 | 320.4 |
| 1635206400000 | 323.98 |
| 1635292800000 | 323.2 |
| 1635379200000 | 322.8 |
| 1635465600000 | 320.99 |
| 1635724800000 | 326.73 |
| 1635811200000 | 324.7 |
| 1635897600000 | 324.7 |
| 1635984000000 | 329.12 |
| 1636070400000 | 329.24 |
| 1636329600000 | 326.11 |
| 1636416000000 | 324.65 |
| 1636502400000 | 323.36 |
| 1636588800000 | 323.64 |
| 1636675200000 | 329.06 |
| 1636934400000 | 330.39 |
| 1637020800000 | 329.22 |
| 1637107200000 | 327.3 |
| 1637193600000 | 326.72 |
| 1637280000000 | 329.63 |
| 1637539200000 | 329.94 |
| 1637625600000 | 329.93 |
| 1637712000000 | 322.18 |
| 1637798400000 | 321.2799 |
| 1637884800000 | 315.22 |
| 1638144000000 | 311.92 |
| 1638230400000 | 309.04 |
| 1638316800000 | 309.43 |
| 1638403200000 | 309.5 |
| 1638489600000 | 314.0299 |
| 1638748800000 | 311.51 |
| 1638835200000 | 318.0899 |
| 1638921600000 | 320.7799 |
| 1639008000000 | 318.87 |
| 1639094400000 | 314.0899 |
| 1639353600000 | 316.07 |
| 1639440000000 | 314.47 |
| 1639526400000 | 316 |
| 1639612800000 | 319.96 |
| 1639699200000 | 313.36 |
| 1639958400000 | 307.43 |
| 1640044800000 | 313.64 |
| 1640131200000 | 314.61 |
| 1640217600000 | 317.57 |
| 1640304000000 | 316.9 |
| 1640563200000 | 315.22 |
| 1640649600000 | 319.89 |
| 1640736000000 | 317.39 |
| 1640822400000 | 316.2 |
| 1640908800000 | 316.2 |
| 1641168000000 | 316.2 |
| 1641254400000 | 321.2 |
| 1641340800000 | 318.8399 |
| 1641427200000 | 307.99 |
| 1641513600000 | 305.19 |
| 1641772800000 | 305.2 |
| 1641859200000 | 300.0299 |
| 1641945600000 | 306.58 |
| 1642032000000 | 300.93 |
| 1642118400000 | 293.97 |
| 1642377600000 | 294.96 |
| 1642464000000 | 295.2 |
| 1642550400000 | 285.42 |
| 1642636800000 | 288.5 |
| 1642723200000 | 286.62 |
| 1642982400000 | 286.98 |
| 1643068800000 | 280.0899 |
| 1643155200000 | 280.17 |
| 1643241600000 | 267.69 |
| 1643328000000 | 270.96 |
| 1643587200000 | 276.24 |
| 1643673600000 | 276.69 |
| 1643760000000 | 284.07 |
| 1643846400000 | 279.27 |
| 1643932800000 | 280.57 |
| 1644192000000 | 277.7 |
| 1644278400000 | 276.15 |
| 1644364800000 | 282.7799 |
| 1644451200000 | 285.14 |
| 1644537600000 | 285.14 |
| 1644796800000 | 276.98 |
| 1644883200000 | 274.86 |
| 1644969600000 | 277.3 |
| 1645056000000 | 272.85 |
| 1645142400000 | 272.4 |
| 1645401600000 | 270.16 |
| 1645488000000 | 266.66 |
| 1645574400000 | 266.66 |
| 1645660800000 | 265.92 |
| 1645747200000 | 272.05 |
| 1646006400000 | 272.71 |
| 1646092800000 | 276.44 |
| 1646179200000 | 271.06 |
| 1646265600000 | 272.27 |
| 1646352000000 | 266.38 |
| 1646611200000 | 259.31 |
| 1646697600000 | 256.3399 |
| 1646784000000 | 255.97 |
| 1646870400000 | 266.45 |
| 1646956800000 | 259.76 |
| 1647216000000 | 259.8399 |
| 1647302400000 | 260.5899 |
| 1647388800000 | 264.61 |
| 1647475200000 | 273.08 |
| 1647561600000 | 274.86 |
| 1647820800000 | 274.86 |
| 1647907200000 | 275.75 |
| 1647993600000 | 283.11 |
| 1648080000000 | 283.91 |
| 1648166400000 | 285.1 |
| 1648425600000 | 281.94 |
| 1648512000000 | 286.31 |
| 1648598400000 | 287.13 |
| 1648684800000 | 282.67 |
| 1648771200000 | 282.47 |
| 1649030400000 | 284.3 |
| 1649116800000 | 285.85 |
| 1649203200000 | 280.47 |
| 1649289600000 | 273.33 |
| 1649376000000 | 274.29 |
| 1649635200000 | 269.57 |
| 1649721600000 | 264.07 |
| 1649808000000 | 269.85 |
| 1649894400000 | 270.11 |
| 1649980800000 | 267.42 |
| 1650240000000 | 263.58 |
| 1650326400000 | 265.45 |
| 1650412800000 | 267.3399 |
| 1650499200000 | 271.41 |
| 1650585600000 | 266.99 |
| 1650844800000 | 262.86 |
| 1650931200000 | 265.61 |
| 1651017600000 | 262.49 |
| 1651104000000 | 265.48 |
| 1651190400000 | 265.48 |
| 1651449600000 | 264.55 |
| 1651536000000 | 264.55 |
| 1651622400000 | 264.55 |
| 1651708800000 | 264.55 |
| 1651795200000 | 264.24 |
| 1652054400000 | 257.58 |
| 1652140800000 | 256.64 |
| 1652227200000 | 257.72 |
| 1652313600000 | 251.44 |
| 1652400000000 | 258.77 |
| 1652659200000 | 260.39 |
| 1652745600000 | 262.51 |
| 1652832000000 | 265.31 |
| 1652918400000 | 261.04 |
| 1653004800000 | 263.05 |
| 1653264000000 | 266.55 |
| 1653350400000 | 261.22 |
| 1653436800000 | 260.04 |
| 1653523200000 | 258.44 |
| 1653609600000 | 260.22 |
| 1653868800000 | 268.13 |
| 1653955200000 | 267.85 |
| 1654041600000 | 270.45 |
| 1654128000000 | 267.98 |
| 1654214400000 | 271.6 |
| 1654473600000 | 270.82 |
| 1654560000000 | 270.89 |
| 1654646400000 | 273.45 |
| 1654732800000 | 274.23 |
| 1654819200000 | 269.05 |
| 1655078400000 | 261.63 |
| 1655164800000 | 258.42 |
| 1655251200000 | 254.34 |
| 1655337600000 | 254.57 |
| 1655424000000 | 250.26 |
| 1655683200000 | 247.7 |
| 1655769600000 | 253.33 |
| 1655856000000 | 251.5 |
| 1655942400000 | 251.24 |
| 1656028800000 | 256.58 |
| 1656288000000 | 259.5299 |
| 1656374400000 | 260.93 |
| 1656460800000 | 259.0899 |
| 1656547200000 | 254.97 |
| 1656633600000 | 252.59 |
| 1656892800000 | 255.07 |
| 1656979200000 | 257.46 |
| 1657065600000 | 257.85 |
| 1657152000000 | 261.71 |
| 1657238400000 | 262.5 |
| 1657497600000 | 265.17 |
| 1657584000000 | 259.5 |
| 1657670400000 | 260.77 |
| 1657756800000 | 263.13 |
| 1657843200000 | 264.66 |
| 1658102400000 | 264.66 |
| 1658188800000 | 265.49 |
| 1658275200000 | 273.67 |
| 1658361600000 | 275.33 |
| 1658448000000 | 278.3 |
| 1658707200000 | 275.75 |
| 1658793600000 | 274.8 |
| 1658880000000 | 274.21 |
| 1658966400000 | 275.5299 |
| 1659052800000 | 275.72 |
| 1659312000000 | 279.68 |
| 1659398400000 | 275.37 |
| 1659484800000 | 275.74 |
| 1659571200000 | 277.7799 |
| 1659657600000 | 281.41 |
| 1659916800000 | 279.2799 |
| 1660003200000 | 278.6 |
| 1660089600000 | 275.47 |
| 1660176000000 | 275.47 |
| 1660262400000 | 282.5299 |
| 1660521600000 | 282.5899 |
| 1660608000000 | 282.82 |
| 1660694400000 | 286.01 |
| 1660780800000 | 283.04 |
| 1660867200000 | 283.24 |
| 1661126400000 | 281.48 |
| 1661212800000 | 278.17 |
| 1661299200000 | 276.24 |
| 1661385600000 | 278.45 |
| 1661472000000 | 278.15 |
| 1661731200000 | 270.57 |
| 1661817600000 | 273.62 |
| 1661904000000 | 274.15 |
| 1661990400000 | 270.5299 |
| 1662076800000 | 268.23 |
| 1662336000000 | 269.15 |
| 1662422400000 | 268.98 |
| 1662508800000 | 266.82 |
| 1662595200000 | 272.61 |
| 1662681600000 | 273.85 |
| 1662940800000 | 276.39 |
| 1663027200000 | 277.32 |
| 1663113600000 | 269.25 |
| 1663200000000 | 269.48 |
| 1663286400000 | 266.19 |
| 1663545600000 | 266.19 |
| 1663632000000 | 267.63 |
| 1663718400000 | 264.7799 |
| 1663804800000 | 262.86 |
| 1663891200000 | 262.86 |
| 1664150400000 | 256.04 |
| 1664236800000 | 257.06 |
| 1664323200000 | 255.29 |
| 1664409600000 | 260 |
| 1664496000000 | 255.33 |
| 1664755200000 | 258.15 |
| 1664841600000 | 267 |
| 1664928000000 | 268.46 |
| 1665014400000 | 270.95 |
| 1665100800000 | 267.96 |
| 1665360000000 | 267.96 |
| 1665446400000 | 260.86 |
| 1665532800000 | 259.95 |
| 1665619200000 | 257.71 |
| 1665705600000 | 265.02 |
| 1665964800000 | 261.22 |
| 1666051200000 | 265.87 |
| 1666137600000 | 265.95 |
| 1666224000000 | 263.04 |
| 1666310400000 | 262.95 |
| 1666569600000 | 265.38 |
| 1666656000000 | 267.3399 |
| 1666742400000 | 270.22 |
| 1666828800000 | 269.38 |
| 1666915200000 | 268.11 |
| 1667174400000 | 270.4 |
| 1667260800000 | 273.94 |
| 1667347200000 | 272.73 |
| 1667433600000 | 272.73 |
| 1667520000000 | 267.22 |
| 1667779200000 | 269.83 |
| 1667865600000 | 274.41 |
| 1667952000000 | 271.91 |
| 1668038400000 | 268.64 |
| 1668124800000 | 279.39 |
| 1668384000000 | 277.77 |
| 1668470400000 | 277.2799 |
| 1668556800000 | 278.21 |
| 1668643200000 | 277.92 |
| 1668729600000 | 277.61 |
| 1668988800000 | 277.68 |
| 1669075200000 | 279.2 |
| 1669161600000 | 279.2 |
| 1669248000000 | 284.26 |
| 1669334400000 | 283.41 |
| 1669593600000 | 281.86 |
| 1669680000000 | 279.3399 |
| 1669766400000 | 277.88 |
| 1669852800000 | 279.23 |
| 1669939200000 | 273.97 |
| 1670198400000 | 274.02 |
| 1670284800000 | 274.62 |
| 1670371200000 | 272.81 |
| 1670457600000 | 271.32 |
| 1670544000000 | 274.7 |
| 1670803200000 | 274.24 |
| 1670889600000 | 274.12 |
| 1670976000000 | 276.62 |
| 1671062400000 | 274.5899 |
| 1671148800000 | 271.07 |
| 1671408000000 | 269.26 |
| 1671494400000 | 261.62 |
| 1671580800000 | 259.04 |
| 1671667200000 | 260.8399 |
| 1671753600000 | 258.12 |
| 1672012800000 | 259.41 |
| 1672099200000 | 260.57 |
| 1672185600000 | 259.54 |
| 1672272000000 | 260.0299 |
| 1672358400000 | 258.85 |
| 1672617600000 | 258.85 |
| 1672704000000 | 258.85 |
| 1672790400000 | 256.0299 |
| 1672876800000 | 257.75 |
| 1672963200000 | 258.52 |
| 1673222400000 | 258.52 |
| 1673308800000 | 258.87 |
| 1673395200000 | 263.15 |
| 1673481600000 | 263.2 |
| 1673568000000 | 260.5899 |
| 1673827200000 | 257.31 |
| 1673913600000 | 260.48 |
| 1674000000000 | 265.24 |
| 1674086400000 | 264.06 |
| 1674172800000 | 264.85 |
| 1674432000000 | 269.19 |
| 1674518400000 | 272.98 |
| 1674604800000 | 275.05 |
| 1674691200000 | 273.9 |
| 1674777600000 | 273.96 |
| 1675036800000 | 274.2799 |
| 1675123200000 | 271.87 |
| 1675209600000 | 273.2 |
| 1675296000000 | 274.72 |
| 1675382400000 | 276.5899 |
| 1675641600000 | 275.07 |
| 1675728000000 | 275.5299 |
| 1675814400000 | 275.74 |
| 1675900800000 | 277.72 |
| 1675987200000 | 276.8 |
| 1676246400000 | 273.04 |
| 1676332800000 | 275.35 |
| 1676419200000 | 273.51 |
| 1676505600000 | 276.13 |
| 1676592000000 | 272.87 |
| 1676851200000 | 271.98 |
| 1676937600000 | 271.64 |
| 1677024000000 | 267.49 |
| 1677110400000 | 267.49 |
| 1677196800000 | 272.1 |
| 1677456000000 | 271.4 |
| 1677542400000 | 272.51 |
| 1677628800000 | 273.38 |
| 1677715200000 | 272.66 |
| 1677801600000 | 275.91 |
| 1678060800000 | 279.05 |
| 1678147200000 | 279.73 |
| 1678233600000 | 280.33 |
| 1678320000000 | 282.9 |
| 1678406400000 | 278.29 |
| 1678665600000 | 276.06 |
| 1678752000000 | 270.46 |
| 1678838400000 | 270.94 |
| 1678924800000 | 270.29 |
| 1679011200000 | 274.97 |
| 1679270400000 | 270.66 |
| 1679356800000 | 270.66 |
| 1679443200000 | 275.4 |
| 1679529600000 | 275.54 |
| 1679616000000 | 275.42 |
| 1679875200000 | 276.22 |
| 1679961600000 | 275.61 |
| 1680048000000 | 279.25 |
| 1680134400000 | 280.26 |
| 1680220800000 | 283.46 |
| 1680480000000 | 285.05 |
| 1680566400000 | 284.86 |
| 1680652800000 | 279.16 |
| 1680739200000 | 274.79 |
| 1680825600000 | 275.2 |
| 1681084800000 | 276.85 |
| 1681171200000 | 279.2799 |
| 1681257600000 | 282.2 |
| 1681344000000 | 283.23 |
| 1681430400000 | 285.99 |
| 1681689600000 | 285.57 |
| 1681776000000 | 287.18 |
| 1681862400000 | 286.22 |
| 1681948800000 | 286.72 |
| 1682035200000 | 287.7799 |
| 1682294400000 | 287.82 |
| 1682380800000 | 288.25 |
| 1682467200000 | 283.9 |
| 1682553600000 | 283.98 |
| 1682640000000 | 288.19 |
| 1682899200000 | 289.08 |
| 1682985600000 | 288.98 |
| 1683072000000 | 288.97 |
| 1683158400000 | 288.97 |
| 1683244800000 | 288.98 |
| 1683504000000 | 287.95 |
| 1683590400000 | 292.8 |
| 1683676800000 | 290.82 |
| 1683763200000 | 292.21 |
| 1683849600000 | 293.29 |
| 1684108800000 | 294.51 |
| 1684195200000 | 296.83 |
| 1684281600000 | 298.36 |
| 1684368000000 | 303.93 |
| 1684454400000 | 305.08 |
| 1684713600000 | 305.0899 |
| 1684800000000 | 303.25 |
| 1684886400000 | 300 |
| 1684972800000 | 301.13 |
| 1685059200000 | 302.02 |
| 1685318400000 | 303.21 |
| 1685404800000 | 302.95 |
| 1685491200000 | 299.52 |
| 1685577600000 | 303 |
| 1685664000000 | 306.75 |
| 1685923200000 | 311.47 |
| 1686009600000 | 312.69 |
| 1686096000000 | 308.62 |
| 1686182400000 | 304.4 |
| 1686268800000 | 310.16 |
| 1686528000000 | 314.06 |
| 1686614400000 | 320.0899 |
| 1686700800000 | 323.12 |
| 1686787200000 | 323.51 |
| 1686873600000 | 324.89 |
| 1687132800000 | 323.7 |
| 1687219200000 | 322.19 |
| 1687305600000 | 322.12 |
| 1687392000000 | 321.5299 |
| 1687478400000 | 314.76 |
| 1687737600000 | 312.87 |
| 1687824000000 | 311.02 |
| 1687910400000 | 317.5 |
| 1687996800000 | 317.83 |
| 1688083200000 | 317.13 |
| 1688342400000 | 321.5 |
| 1688428800000 | 318.61 |
| 1688515200000 | 317.11 |
| 1688601600000 | 312.75 |
| 1688688000000 | 310.4 |
| 1688947200000 | 309.26 |
| 1689033600000 | 310.7799 |
| 1689120000000 | 308.81 |
| 1689206400000 | 314.4 |
| 1689292800000 | 315.26 |
| 1689552000000 | 315.27 |
| 1689638400000 | 316.45 |
| 1689724800000 | 319.3399 |
| 1689811200000 | 315.18 |
| 1689897600000 | 312.62 |
| 1690156800000 | 315.5299 |
| 1690243200000 | 315.14 |
| 1690329600000 | 315.48 |
| 1690416000000 | 316.88 |
| 1690502400000 | 315.32 |
| 1690761600000 | 319.13 |
| 1690848000000 | 320.12 |
| 1690934400000 | 316.25 |
| 1691020800000 | 312.12 |
| 1691107200000 | 310.52 |
| 1691366400000 | 312.22 |
| 1691452800000 | 313.19 |
| 1691539200000 | 315.0299 |
| 1691625600000 | 314.64 |
| 1691712000000 | 314.64 |
| 1691971200000 | 310.68 |
| 1692057600000 | 312.41 |
| 1692144000000 | 309.21 |
| 1692230400000 | 307.52 |
| 1692316800000 | 305.93 |
| 1692576000000 | 306 |
| 1692662400000 | 308.87 |
| 1692748800000 | 310.37 |
| 1692835200000 | 311.99 |
| 1692921600000 | 308.7 |
| 1693180800000 | 313.5299 |
| 1693267200000 | 314.18 |
| 1693353600000 | 315.39 |
| 1693440000000 | 317.44 |
| 1693526400000 | 319.18 |
| 1693785600000 | 320.87 |
| 1693872000000 | 322.54 |
| 1693958400000 | 324.97 |
| 1694044800000 | 321.61 |
| 1694131200000 | 318.55 |
| 1694390400000 | 316.02 |
| 1694476800000 | 316.64 |
| 1694563200000 | 314.44 |
| 1694649600000 | 318.14 |
| 1694736000000 | 319.83 |
| 1694995200000 | 319.83 |
| 1695081600000 | 316.7 |
| 1695168000000 | 314.02 |
| 1695254400000 | 309.54 |
| 1695340800000 | 311.71 |
| 1695600000000 | 313.96 |
| 1695686400000 | 311.79 |
| 1695772800000 | 313.07 |
| 1695859200000 | 310.13 |
| 1695945600000 | 309.48 |
| 1696204800000 | 307.11 |
| 1696291200000 | 303.69 |
| 1696377600000 | 298.3 |
| 1696464000000 | 303.08 |
| 1696550400000 | 302.32 |
| 1696809600000 | 302.32 |
| 1696896000000 | 307.92 |
| 1696982400000 | 306.42 |
| 1697068800000 | 310.92 |
| 1697155200000 | 306.2799 |
| 1697414400000 | 298.9 |
| 1697500800000 | 302.83 |
| 1697587200000 | 303.27 |
| 1697673600000 | 298.05 |
| 1697760000000 | 296.92 |
| 1698019200000 | 292.66 |
| 1698105600000 | 295.04 |
| 1698192000000 | 296.43 |
| 1698278400000 | 291.05 |
| 1698364800000 | 297.4 |
| 1698624000000 | 294.04 |
| 1698710400000 | 295.66 |
| 1698796800000 | 302.54 |
| 1698883200000 | 307.0299 |
| 1698969600000 | 307.0299 |
| 1699228800000 | 315.33 |
| 1699315200000 | 311.17 |
| 1699401600000 | 315.08 |
| 1699488000000 | 318.25 |
| 1699574400000 | 315.71 |
| 1699833600000 | 312.82 |
| 1699920000000 | 315.45 |
| 1700006400000 | 324.74 |
| 1700092800000 | 323.32 |
| 1700179200000 | 325.45 |
| 1700438400000 | 323.43 |
| 1700524800000 | 326.57 |
| 1700611200000 | 327.52 |
| 1700697600000 | 327.52 |
| 1700784000000 | 328.85 |
| 1701043200000 | 326.7 |
| 1701129600000 | 326.97 |
| 1701216000000 | 327.49 |
| 1701302400000 | 329.56 |
| 1701388800000 | 328.72 |
| 1701648000000 | 328.32 |
| 1701734400000 | 323.1 |
| 1701820800000 | 329.9 |
| 1701907200000 | 325 |
| 1701993600000 | 325.44 |
| 1702252800000 | 332.01 |
| 1702339200000 | 332.47 |
| 1702425600000 | 334.69 |
| 1702512000000 | 333.98 |
| 1702598400000 | 337.74 |
| 1702857600000 | 334.72 |
| 1702944000000 | 339.26 |
| 1703030400000 | 341.36 |
| 1703116800000 | 337.88 |
| 1703203200000 | 339.0299 |
| 1703462400000 | 338.93 |
| 1703548800000 | 340.21 |
| 1703635200000 | 345.25 |
| 1703721600000 | 344.96 |
| 1703808000000 | 344.98 |
| 1704153600000 | 344.98 |
| 1704240000000 | 344.98 |
| 1704326400000 | 343.65 |
| 1704412800000 | 342.3 |
| 1704672000000 | 342.3 |
| 1704758400000 | 348.91 |
| 1704844800000 | 354.68 |
| 1704931200000 | 358.08 |
| 1705017600000 | 358.91 |
| 1705276800000 | 361.5299 |
| 1705363200000 | 356.06 |
| 1705449600000 | 354.22 |
| 1705536000000 | 353.62 |
| 1705622400000 | 357.73 |
| 1705881600000 | 362.0899 |
| 1705968000000 | 363.38 |
| 1706054400000 | 360.37 |
| 1706140800000 | 360.85 |
| 1706227200000 | 356.71 |
| 1706486400000 | 359.01 |
| 1706572800000 | 359.63 |
| 1706659200000 | 360.64 |
| 1706745600000 | 358.07 |
| 1706832000000 | 361.54 |
| 1707091200000 | 364.12 |
| 1707177600000 | 360.44 |
| 1707264000000 | 357.51 |
| 1707350400000 | 361.41 |
| 1707436800000 | 360.16 |
| 1707696000000 | 360.16 |
| 1707782400000 | 367.8399 |
| 1707868800000 | 364.07 |
| 1707955200000 | 363.19 |
| 1708041600000 | 366.26 |
| 1708300800000 | 363.94 |
| 1708387200000 | 362.02 |
| 1708473600000 | 362 |
| 1708560000000 | 367.55 |
| 1708646400000 | 367.56 |
| 1708905600000 | 368.24 |
| 1708992000000 | 367.48 |
| 1709078400000 | 365.9 |
| 1709164800000 | 365.9 |
| 1709251200000 | 370.74 |
| 1709510400000 | 371.14 |
| 1709596800000 | 371.13 |
| 1709683200000 | 373.95 |
| 1709769600000 | 370.3399 |
| 1709856000000 | 369.95 |
| 1710115200000 | 364.8 |
| 1710201600000 | 364.87 |
| 1710288000000 | 363.88 |
| 1710374400000 | 364.52 |
| 1710460800000 | 364.42 |
| 1710720000000 | 372.68 |
| 1710806400000 | 376.76 |
| 1710892800000 | 376.76 |
| 1710979200000 | 380.62 |
| 1711065600000 | 381.87 |
| 1711324800000 | 375.92 |
| 1711411200000 | 376.83 |
| 1711497600000 | 380.85 |
| 1711584000000 | 375.81 |
| 1711670400000 | 380.47 |
| 1711929600000 | 377.4 |
| 1712016000000 | 373.0299 |
| 1712102400000 | 369.2 |
| 1712188800000 | 372.11 |
| 1712275200000 | 367.83 |
| 1712534400000 | 371.54 |
| 1712620800000 | 374.54 |
| 1712707200000 | 373.63 |
| 1712793600000 | 373.06 |
| 1712880000000 | 375.58 |
| 1713139200000 | 373.4 |
| 1713225600000 | 369.54 |
| 1713312000000 | 365.18 |
| 1713398400000 | 366.58 |
| 1713484800000 | 358.41 |
| 1713744000000 | 365.18 |
| 1713830400000 | 365.08 |
| 1713916800000 | 371.87 |
| 1714003200000 | 366.82 |
| 1714089600000 | 371.51 |
| 1714348800000 | 371.51 |
| 1714435200000 | 374.3 |
| 1714521600000 | 370.15 |
| 1714608000000 | 369.86 |
| 1714694400000 | 369.86 |
| 1714953600000 | 369.86 |
| 1715040000000 | 376.11 |
| 1715126400000 | 372.67 |
| 1715212800000 | 376.42 |
| 1715299200000 | 378.93 |
| 1715558400000 | 380.94 |
| 1715644800000 | 382.55 |
| 1715731200000 | 375.45 |
| 1715817600000 | 380.79 |
| 1715904000000 | 379.73 |
| 1716163200000 | 379.42 |
| 1716249600000 | 377.95 |
| 1716336000000 | 373.61 |
| 1716422400000 | 374.63 |
| 1716508800000 | 371.94 |
| 1716768000000 | 372.39 |
| 1716854400000 | 371.88 |
| 1716940800000 | 366.61 |
| 1717027200000 | 366 |
| 1717113600000 | 369.7799 |
| 1717372800000 | 372.99 |
| 1717459200000 | 376.02 |
| 1717545600000 | 374.04 |
| 1717632000000 | 371.89 |
| 1717718400000 | 373.8 |
| 1717977600000 | 377.27 |
| 1718064000000 | 377.62 |
| 1718150400000 | 373.49 |
| 1718236800000 | 371.33 |
| 1718323200000 | 373.16 |
| 1718582400000 | 368.45 |
| 1718668800000 | 372.56 |
| 1718755200000 | 373.47 |
| 1718841600000 | 373.85 |
| 1718928000000 | 374.24 |
| 1719187200000 | 376.3 |
| 1719273600000 | 379.2799 |
| 1719360000000 | 382.74 |
| 1719446400000 | 382.55 |
| 1719532800000 | 383.82 |
| 1719792000000 | 384.91 |
| 1719878400000 | 388.29 |
| 1719964800000 | 391.6 |
| 1720051200000 | 394.17 |
| 1720137600000 | 391.17 |
| 1720396800000 | 390.16 |
| 1720483200000 | 396.36 |
| 1720569600000 | 397.22 |
| 1720656000000 | 400.54 |
| 1720742400000 | 398.97 |
| 1721001600000 | 398.96 |
| 1721088000000 | 397.5899 |
| 1721174400000 | 398.52 |
| 1721260800000 | 392.2799 |
| 1721347200000 | 392.75 |
| 1721606400000 | 386 |
| 1721692800000 | 387.19 |
| 1721779200000 | 382.25 |
| 1721865600000 | 372.47 |
| 1721952000000 | 373.89 |
| 1722211200000 | 381.57 |
| 1722297600000 | 381.45 |
| 1722384000000 | 388.16 |
| 1722470400000 | 375.25 |
| 1722556800000 | 354.44 |
| 1722816000000 | 313.72 |
| 1722902400000 | 347.51 |
| 1722988800000 | 352.3399 |
| 1723075200000 | 354.8399 |
| 1723161600000 | 360.15 |
| 1723420800000 | 360.15 |
| 1723507200000 | 369 |
| 1723593600000 | 371.5 |
| 1723680000000 | 372.4 |
| 1723766400000 | 383.35 |
| 1724025600000 | 377.68 |
| 1724112000000 | 385.94 |
| 1724198400000 | 386.22 |
| 1724284800000 | 388.56 |
| 1724371200000 | 390.46 |
| 1724630400000 | 389.92 |
| 1724716800000 | 393.6 |
| 1724803200000 | 395.79 |
| 1724889600000 | 395.83 |
| 1724976000000 | 397.43 |
| 1725235200000 | 396.16 |
| 1725321600000 | 399.41 |
| 1725408000000 | 387.47 |
| 1725494400000 | 384.99 |
| 1725580800000 | 382.61 |
| 1725840000000 | 382.57 |
| 1725926400000 | 384.26 |
| 1726012800000 | 377.47 |
| 1726099200000 | 385.6 |
| 1726185600000 | 380.79 |
| 1726444800000 | 380.79 |
| 1726531200000 | 381.36 |
| 1726617600000 | 382.36 |
| 1726704000000 | 387.42 |
| 1726790400000 | 391.14 |
| 1727049600000 | 391.14 |
| 1727136000000 | 391.85 |
| 1727222400000 | 390.07 |
| 1727308800000 | 402.29 |
| 1727395200000 | 406.62 |
| 1727654400000 | 392.55 |
| 1727740800000 | 398.73 |
| 1727827200000 | 390.37 |
| 1727913600000 | 396.42 |
| 1728000000000 | 397.71 |
| 1728259200000 | 402.56 |
| 1728345600000 | 398.5 |
| 1728432000000 | 402.5299 |
| 1728518400000 | 400.97 |
| 1728604800000 | 400.4 |
| 1728864000000 | 400.4 |
| 1728950400000 | 405.15 |
| 1729036800000 | 395.98 |
| 1729123200000 | 392.73 |
| 1729209600000 | 393.47 |
| 1729468800000 | 394.22 |
| 1729555200000 | 388.52 |
| 1729641600000 | 383.54 |
| 1729728000000 | 382.86 |
| 1729814400000 | 380.64 |
| 1730073600000 | 387.17 |
| 1730160000000 | 388.65 |
| 1730246400000 | 393.86 |
| 1730332800000 | 393.14 |
| 1730419200000 | 384.05 |
| 1730678400000 | 384.05 |
| 1730764800000 | 387.18 |
| 1730851200000 | 394.39 |
| 1730937600000 | 396.3399 |
| 1731024000000 | 399.7799 |
| 1731283200000 | 400.73 |
| 1731369600000 | 399.16 |
| 1731456000000 | 391.16 |
| 1731542400000 | 387.25 |
| 1731628800000 | 388.8399 |
| 1731888000000 | 385.7799 |
| 1731974400000 | 387.93 |
| 1732060800000 | 387.47 |
| 1732147200000 | 385.2 |
| 1732233600000 | 387.95 |
| 1732492800000 | 389.79 |
| 1732579200000 | 388.77 |
| 1732665600000 | 386.86 |
| 1732752000000 | 389.77 |
| 1732838400000 | 387.69 |
| 1733097600000 | 390.88 |
| 1733184000000 | 399.08 |
| 1733270400000 | 397.23 |
| 1733356800000 | 398.8 |
| 1733443200000 | 396.3 |
| 1733702400000 | 399.1 |
| 1733788800000 | 401.95 |
| 1733875200000 | 401.77 |
| 1733961600000 | 404.45 |
| 1734048000000 | 400.98 |
| 1734307200000 | 399.63 |
| 1734393600000 | 400.9 |
| 1734480000000 | 401.79 |
| 1734566400000 | 400.76 |
| 1734652800000 | 399.19 |
| 1734912000000 | 403.13 |
| 1734998400000 | 399.63 |
| 1735084800000 | 398.61 |
| 1735171200000 | 402.19 |
| 1735257600000 | 407.9 |
| 1735516800000 | 404.08 |
| 1735603200000 | 404.0899 |
| 1735776000000 | 404.08 |
| 1735862400000 | 404.0899 |
| 1736121600000 | 398.75 |
| 1736208000000 | 403.83 |
| 1736294400000 | 403.57 |
| 1736380800000 | 399.93 |
| 1736467200000 | 398.45 |
| 1736726400000 | 398.45 |
| 1736812800000 | 389.81 |
| 1736899200000 | 391.24 |
| 1736985600000 | 392.99 |
| 1737072000000 | 392.21 |
| 1737331200000 | 395.06 |
| 1737417600000 | 397.2 |
| 1737504000000 | 402.55 |
| 1737590400000 | 404.0299 |
| 1737676800000 | 406.18 |
| 1737936000000 | 403.49 |
| 1738022400000 | 403.67 |
| 1738108800000 | 408.56 |
| 1738195200000 | 409.24 |
| 1738281600000 | 409.14 |
| 1738540800000 | 397.47 |
| 1738627200000 | 400.14 |
| 1738713600000 | 403.64 |
| 1738800000000 | 409.39 |
| 1738886400000 | 406.77 |
| 1739145600000 | 407.0899 |
| 1739232000000 | 407.0899 |
| 1739318400000 | 408.01 |
| 1739404800000 | 409.02 |
| 1739491200000 | 403.36 |
| 1739750400000 | 405.38 |
| 1739836800000 | 406.77 |
| 1739923200000 | 406.7 |
| 1740009600000 | 400.92 |
| 1740096000000 | 401.7 |
| 1740355200000 | 401.7 |
| 1740441600000 | 396.54 |
| 1740528000000 | 394.96 |
| 1740614400000 | 397.73 |
| 1740700800000 | 385.32 |
| 1740960000000 | 391.99 |
| 1741046400000 | 388.8399 |
| 1741132800000 | 388.69 |
| 1741219200000 | 391.18 |
| 1741305600000 | 383.79 |
| 1741564800000 | 383.38 |
| 1741651200000 | 380.33 |
| 1741737600000 | 382.36 |
| 1741824000000 | 383.42 |
| 1741910400000 | 387.96 |
| 1742169600000 | 390.64 |
| 1742256000000 | 394.37 |
| 1742342400000 | 394.44 |
| 1742428800000 | 394.44 |
| 1742515200000 | 396.46 |
| 1742774400000 | 394.6 |
| 1742860800000 | 396.13 |
| 1742947200000 | 399.76 |
| 1743033600000 | 399.94 |
| 1743120000000 | 395.8399 |
| 1743379200000 | 381.89 |
| 1743465600000 | 382.0299 |
| 1743552000000 | 382.88 |
| 1743638400000 | 372.72 |
| 1743724800000 | 364.15 |
| 1743984000000 | 337.31 |
| 1744070400000 | 355.16 |
| 1744156800000 | 344.5899 |
| 1744243200000 | 371.51 |
| 1744329600000 | 364.18 |
| 1744588800000 | 368.67 |
| 1744675200000 | 371.13 |
| 1744761600000 | 369.51 |
| 1744848000000 | 373.12 |
| 1744934400000 | 377.18 |
| 1745193600000 | 374.4 |
| 1745280000000 | 373.87 |
| 1745366400000 | 379.38 |
| 1745452800000 | 379.72 |
| 1745539200000 | 385.63 |
| 1745798400000 | 386.08 |
| 1745884800000 | 386.0899 |
| 1745971200000 | 391.15 |
| 1746057600000 | 396.6 |
| 1746144000000 | 397.92 |
| 1746403200000 | 397.92 |
| 1746489600000 | 397.92 |
| 1746576000000 | 398.19 |
| 1746662400000 | 400.23 |
| 1746748800000 | 405.69 |
| 1747008000000 | 409.0299 |
| 1747094400000 | 414.64 |
| 1747180800000 | 414.82 |
| 1747267200000 | 410.25 |
| 1747353600000 | 412.37 |
| 1747612800000 | 412.32 |
| 1747699200000 | 411.44 |
| 1747785600000 | 407.15 |
| 1747872000000 | 405.87 |
| 1747958400000 | 408.47 |
| 1748217600000 | 412.14 |
| 1748304000000 | 413.98 |
| 1748390400000 | 411.32 |
| 1748476800000 | 416.65 |
| 1748563200000 | 412.47 |
| iSTOXX MUTB Japan ESG 30 | iSTOXX MUTB Japan Quality 150 | |
|---|---|---|
| 2018 | -14.409016962414 | -16.374502306066 |
| 2019 | 38.0806976622 | 23.446110610568 |
| 2020 | 20.428891763695 | 17.376314374469 |
| 2021 | 15.67036668372 | 9.8929369252038 |
| 2022 | -18.137254901961 | -12.915582326969 |
| 2023 | 33.274096967355 | 28.204956013699 |
| 2024 | 17.06337137588 | 17.704193949413 |
| 2025 | 5.1140639876289 | 0.50325891344334 |
Methodology
The constituents of the iSTOXX MUTB Japan ESG 30 Index are selected from the iSTOXX MUTB Japan Quality 150 Index. Companies that are non-compliant with the Global Standards Screening (GSS) or are involved in Controversial Weapons activities, as identified by Sustainalytics, are not eligible for selection. The iSTOXX MUTB Japan ESG 30 Index selects 30 securities with the best ESG Risk Rating scores from the eligible securities in the iSTOXX MUTB Japan Quality 150 Index. In cases where more than one company has the same ESG Risk Rating score at the 30th threshold, preference is given to the company with the highest composite quality score, as calculated for the iSTOXX MUTB Japan Quality 150 Index constituents. An industry cap is applied to ensure diversification.
The index is reviewed on a semi-annual basis in June and December and rebalanced in March and September. Index constituents are assigned equal weights.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0560401843 | IMJESGGR | .IMJESGGR | |
| Net Return EUR | CH0560401876 | IMJESGR | .IMJESGR | |
| Price EUR | CH0560401892 | IMJESGP | .IMJESGP | |
| Price JPY | CH0560401884 | IMJESGYP | .IMJESGYP | |
| Net Return JPY | CH0560401918 | IMJESGYN | IMJESGYN INDEX | .IMJESGYN |
| Gross Return JPY | CH0560401868 | IMJESGYG | .IMJESGYG | |
| Gross Return USD | CH0560401900 | IMJESGGV | .IMJESGGV | |
| Price USD | CH0560401850 | IMJESGL | .IMJESGL | |
| Net Return USD | CH0560401926 | IMJESGV | .IMJESGV |
Quick Facts
| Weighting | Equal Weighted |
| Cap Factor | - |
| No. of components | 30 at the review/ deletions not replaced |
| Review frequency | Semi-annually in Jun. and Dec. |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 18:00:00 |
| Base value/base date | 100 as of Jun. 23, 2014 |
| History | Available since Jun. 23, 2014 |
| Inception date | Jul. 29, 2020 |
| 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 |
|---|---|---|---|
| VISIONAL | Industrial Goods and Services | Japan | 4.154% |
| BIPROGY | Technology | Japan | 4.126% |
| TECHNOPRO HOLDINGS | Technology | Japan | 3.911% |
| Yokogawa Electric Corp. | Industrial Goods and Services | Japan | 3.726% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 3.630% |
| GOLDWIN | Consumer Products and Services | Japan | 3.618% |
| Nomura Research Institute Ltd. | Technology | Japan | 3.537% |
| PERSOL HOLDINGS | Industrial Goods and Services | Japan | 3.522% |
| SANKYO | Travel and Leisure | Japan | 3.509% |
| Fujitsu Ltd. | Technology | Japan | 3.465% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
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.