Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global 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 ESG Quality 200 | 2,122,586.1 | 1,890,277.6 | 9,546.9 | 4,657.5 | 49,275.2 | 371.7 | 2.6 | 0.0 | 40.7 |
| STOXX Global 1800 | 14,012,557.3 | 12,870,735.7 | 7,146.4 | 2,101.0 | 761,148.3 | 78.1 | 5.9 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Technology | 29.5 |
|---|---|
| Industrial Goods and Services | 17.6 |
| Healthcare | 10.4 |
| Retail | 6.0 |
| Consumer Products and Services | 5.6 |
| Insurance | 5.0 |
| Food, Beverage and Tobacco | 4.7 |
| Financial Services | 4.0 |
| Telecommunications | 3.4 |
| Chemicals | 2.7 |
Country weighting
| USA | 51.7 |
|---|---|
| UK | 8.1 |
| Germany | 7.9 |
| Switzerland | 7.6 |
| France | 5.4 |
| Netherlands | 4.2 |
| Italy | 3.8 |
| Japan | 3.7 |
| Denmark | 1.9 |
| Spain | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Global ESG Quality 200 | 5.2 | 14.1 | 17.1 | 82.1 | 190.3 | N/A | N/A | 17.1 | 22.0 | 23.7 |
| STOXX Global 1800 | 6.0 | 15.9 | 21.3 | 77.7 | 176.9 | N/A | N/A | 21.7 | 21.4 | 22.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 17.0 | 16.2 | 17.1 | N/A | N/A | 0.7 | 1.1 | 1.1 |
| STOXX Global 1800 | N/A | N/A | 18.1 | 16.4 | 17.1 | N/A | N/A | 0.8 | 1.0 | 1.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.7 | 6.5 | 6.2 | 4.9 | 4.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | -1.7 | -0.1 | -0.5 | 0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX MUTB Global 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 ESG Quality 200 | 24.7 | 20.2 | 24.1 | 20.2 | 5.4 | 2.1 | 3.0 | 22.7 |
| STOXX Global 1800 | 26.9 | 22.1 | 24.6 | 21.8 | 3.7 | 2.0 | 2.6 | 2.6 |
Performance and annual returns
| iSTOXX MUTB Global ESG Quality 200 | |
|---|---|
| 1261094400000 | 100 |
| 1261353600000 | 101.17 |
| 1261440000000 | 102.37 |
| 1261526400000 | 102.56 |
| 1261612800000 | 103.21 |
| 1261699200000 | 103.22 |
| 1261958400000 | 103.47 |
| 1262044800000 | 104.03 |
| 1262131200000 | 104.46 |
| 1262217600000 | 104.69 |
| 1262563200000 | 105.12 |
| 1262649600000 | 103.96 |
| 1262736000000 | 105.05 |
| 1262822400000 | 105.64 |
| 1262908800000 | 105.7 |
| 1263168000000 | 105.45 |
| 1263254400000 | 103.58 |
| 1263340800000 | 104.47 |
| 1263427200000 | 104.79 |
| 1263513600000 | 103.59 |
| 1263772800000 | 103.76 |
| 1263859200000 | 104.93 |
| 1263945600000 | 103.57 |
| 1264032000000 | 102.22 |
| 1264118400000 | 99.5 |
| 1264377600000 | 99.42 |
| 1264464000000 | 98.55 |
| 1264550400000 | 98.61 |
| 1264636800000 | 98.25 |
| 1264723200000 | 98.56 |
| 1264982400000 | 99.32 |
| 1265068800000 | 99.98 |
| 1265155200000 | 100.33 |
| 1265241600000 | 97.06 |
| 1265328000000 | 95.08 |
| 1265587200000 | 94.75 |
| 1265673600000 | 95.49 |
| 1265760000000 | 95.92 |
| 1265846400000 | 96.57 |
| 1265932800000 | 96.83 |
| 1266192000000 | 96.84 |
| 1266278400000 | 98.3 |
| 1266364800000 | 99.67 |
| 1266451200000 | 100.32 |
| 1266537600000 | 101.18 |
| 1266796800000 | 100.6 |
| 1266883200000 | 98.71 |
| 1266969600000 | 99.04 |
| 1267056000000 | 96.98 |
| 1267142400000 | 97.73 |
| 1267401600000 | 98.94 |
| 1267488000000 | 99.1 |
| 1267574400000 | 99 |
| 1267660800000 | 99.44 |
| 1267747200000 | 102.57 |
| 1268006400000 | 102.63 |
| 1268092800000 | 101.84 |
| 1268179200000 | 103.41 |
| 1268265600000 | 103.51 |
| 1268352000000 | 104.05 |
| 1268611200000 | 103.25 |
| 1268697600000 | 104.13 |
| 1268784000000 | 104.73 |
| 1268870400000 | 104.6 |
| 1268956800000 | 104.26 |
| 1269216000000 | 104.02 |
| 1269302400000 | 104.71 |
| 1269388800000 | 105.51 |
| 1269475200000 | 106.81 |
| 1269561600000 | 106.58 |
| 1269820800000 | 107.17 |
| 1269907200000 | 107.6 |
| 1269993600000 | 108.04 |
| 1270080000000 | 109.45 |
| 1270166400000 | 109.45 |
| 1270425600000 | 110.25 |
| 1270512000000 | 109.57 |
| 1270598400000 | 108.84 |
| 1270684800000 | 108.34 |
| 1270771200000 | 109.63 |
| 1271030400000 | 109.93 |
| 1271116800000 | 109.73 |
| 1271203200000 | 111.03 |
| 1271289600000 | 110.9 |
| 1271376000000 | 108.4 |
| 1271635200000 | 108.13 |
| 1271721600000 | 110.23 |
| 1271808000000 | 109.74 |
| 1271894400000 | 109.12 |
| 1271980800000 | 111.23 |
| 1272240000000 | 111.13 |
| 1272326400000 | 108.14 |
| 1272412800000 | 107.85 |
| 1272499200000 | 109.44 |
| 1272585600000 | 108.36 |
| 1272844800000 | 109.29 |
| 1272931200000 | 106.64 |
| 1273017600000 | 105.38 |
| 1273104000000 | 101.77 |
| 1273190400000 | 96.59 |
| 1273449600000 | 103.9 |
| 1273536000000 | 102.42 |
| 1273622400000 | 104.28 |
| 1273708800000 | 102.84 |
| 1273795200000 | 99.62 |
| 1274054400000 | 99.9 |
| 1274140800000 | 99.83 |
| 1274227200000 | 97.13 |
| 1274313600000 | 92.62 |
| 1274400000000 | 93.7 |
| 1274659200000 | 93.78 |
| 1274745600000 | 91.64 |
| 1274832000000 | 92.85 |
| 1274918400000 | 95.85 |
| 1275004800000 | 95.62 |
| 1275264000000 | 95.8 |
| 1275350400000 | 95.64 |
| 1275436800000 | 97.88 |
| 1275523200000 | 99.08 |
| 1275609600000 | 95.87 |
| 1275868800000 | 94.16 |
| 1275955200000 | 93.64 |
| 1276041600000 | 94.94 |
| 1276128000000 | 96.99 |
| 1276214400000 | 97.65 |
| 1276473600000 | 98.75 |
| 1276560000000 | 99.68 |
| 1276646400000 | 100.25 |
| 1276732800000 | 99.8 |
| 1276819200000 | 99.96 |
| 1277078400000 | 100.47 |
| 1277164800000 | 98.67 |
| 1277251200000 | 97.6 |
| 1277337600000 | 95.61 |
| 1277424000000 | 95.47 |
| 1277683200000 | 95.83 |
| 1277769600000 | 92.14 |
| 1277856000000 | 91.83 |
| 1277942400000 | 90.16 |
| 1278028800000 | 90.92 |
| 1278288000000 | 90.73 |
| 1278374400000 | 91.68 |
| 1278460800000 | 93.32 |
| 1278547200000 | 95.61 |
| 1278633600000 | 96.01 |
| 1278892800000 | 96.1 |
| 1278979200000 | 97.24 |
| 1279065600000 | 98.08 |
| 1279152000000 | 97.24 |
| 1279238400000 | 94.02 |
| 1279497600000 | 94.33 |
| 1279584000000 | 95.04 |
| 1279670400000 | 94.5 |
| 1279756800000 | 96.3 |
| 1279843200000 | 96.93 |
| 1280102400000 | 97.74 |
| 1280188800000 | 98.19 |
| 1280275200000 | 97.45 |
| 1280361600000 | 96.5 |
| 1280448000000 | 95.88 |
| 1280707200000 | 97.9 |
| 1280793600000 | 97.22 |
| 1280880000000 | 97.92 |
| 1280966400000 | 97.29 |
| 1281052800000 | 96.27 |
| 1281312000000 | 97.87 |
| 1281398400000 | 97.01 |
| 1281484800000 | 93.96 |
| 1281571200000 | 94.11 |
| 1281657600000 | 94.14 |
| 1281916800000 | 93.4 |
| 1282003200000 | 94.74 |
| 1282089600000 | 94.48 |
| 1282176000000 | 92.99 |
| 1282262400000 | 92.9 |
| 1282521600000 | 92.22 |
| 1282608000000 | 89.73 |
| 1282694400000 | 90.16 |
| 1282780800000 | 90.53 |
| 1282867200000 | 91.9 |
| 1283126400000 | 90.99 |
| 1283212800000 | 89.88 |
| 1283299200000 | 93.07 |
| 1283385600000 | 93.31 |
| 1283472000000 | 94.29 |
| 1283731200000 | 94.37 |
| 1283817600000 | 92.74 |
| 1283904000000 | 93.53 |
| 1283990400000 | 93.93 |
| 1284076800000 | 94.63 |
| 1284336000000 | 95.21 |
| 1284422400000 | 94.8 |
| 1284508800000 | 98.19 |
| 1284595200000 | 98.13 |
| 1284681600000 | 98.33 |
| 1284940800000 | 99.55 |
| 1285027200000 | 98.97 |
| 1285113600000 | 98.31 |
| 1285200000000 | 97.62 |
| 1285286400000 | 99.34 |
| 1285545600000 | 98.97 |
| 1285632000000 | 98.89 |
| 1285718400000 | 98.49 |
| 1285804800000 | 98.18 |
| 1285891200000 | 98.25 |
| 1286150400000 | 97.63 |
| 1286236800000 | 99.09 |
| 1286323200000 | 99.2 |
| 1286409600000 | 98.67 |
| 1286496000000 | 98.31 |
| 1286755200000 | 98.73 |
| 1286841600000 | 98.28 |
| 1286928000000 | 99.48 |
| 1287014400000 | 99.42 |
| 1287100800000 | 99.57 |
| 1287360000000 | 99.53 |
| 1287446400000 | 98.84 |
| 1287532800000 | 98.87 |
| 1287619200000 | 99.64 |
| 1287705600000 | 99.54 |
| 1287964800000 | 99.11 |
| 1288051200000 | 99.65 |
| 1288137600000 | 99.24 |
| 1288224000000 | 98.73 |
| 1288310400000 | 98.38 |
| 1288569600000 | 98.66 |
| 1288656000000 | 99.75 |
| 1288742400000 | 100.48 |
| 1288828800000 | 101.51 |
| 1288915200000 | 102.23 |
| 1289174400000 | 101.54 |
| 1289260800000 | 100.84 |
| 1289347200000 | 102.59 |
| 1289433600000 | 101.83 |
| 1289520000000 | 100.85 |
| 1289779200000 | 101.54 |
| 1289865600000 | 100.08 |
| 1289952000000 | 100.03 |
| 1290038400000 | 102.23 |
| 1290124800000 | 102.17 |
| 1290384000000 | 101.88 |
| 1290470400000 | 99.49 |
| 1290556800000 | 101.01 |
| 1290643200000 | 101.34 |
| 1290729600000 | 100.9 |
| 1290988800000 | 100.25 |
| 1291075200000 | 98.93 |
| 1291161600000 | 101.19 |
| 1291248000000 | 102.27 |
| 1291334400000 | 101.36 |
| 1291593600000 | 101.06 |
| 1291680000000 | 102.07 |
| 1291766400000 | 103.4 |
| 1291852800000 | 103.12 |
| 1291939200000 | 103.55 |
| 1292198400000 | 103.75 |
| 1292284800000 | 103.82 |
| 1292371200000 | 103.88 |
| 1292457600000 | 104.28 |
| 1292544000000 | 103.97 |
| 1292803200000 | 103.44 |
| 1292889600000 | 104.03 |
| 1292976000000 | 103.7 |
| 1293062400000 | 103.13 |
| 1293148800000 | 103.15 |
| 1293408000000 | 102.95 |
| 1293494400000 | 101.98 |
| 1293580800000 | 102.14 |
| 1293667200000 | 101.55 |
| 1293753600000 | 100.94 |
| 1294012800000 | 102.09 |
| 1294099200000 | 102.51 |
| 1294185600000 | 103.82 |
| 1294272000000 | 103.43 |
| 1294358400000 | 102.99 |
| 1294617600000 | 102.22 |
| 1294704000000 | 103.79 |
| 1294790400000 | 104.88 |
| 1294876800000 | 104.94 |
| 1294963200000 | 105.29 |
| 1295222400000 | 105.04 |
| 1295308800000 | 106.24 |
| 1295395200000 | 104.79 |
| 1295481600000 | 105.09 |
| 1295568000000 | 105.4 |
| 1295827200000 | 105.76 |
| 1295913600000 | 105.4 |
| 1296000000000 | 105.78 |
| 1296086400000 | 106.8 |
| 1296172800000 | 104.17 |
| 1296432000000 | 104.34 |
| 1296518400000 | 105.52 |
| 1296604800000 | 105.78 |
| 1296691200000 | 105.84 |
| 1296777600000 | 106.27 |
| 1297036800000 | 107.23 |
| 1297123200000 | 107.06 |
| 1297209600000 | 107.73 |
| 1297296000000 | 108.07 |
| 1297382400000 | 108.6 |
| 1297641600000 | 108.64 |
| 1297728000000 | 109.22 |
| 1297814400000 | 109.92 |
| 1297900800000 | 109.55 |
| 1297987200000 | 110.18 |
| 1298246400000 | 109.5 |
| 1298332800000 | 107.68 |
| 1298419200000 | 106.28 |
| 1298505600000 | 105.3 |
| 1298592000000 | 106.26 |
| 1298851200000 | 107.38 |
| 1298937600000 | 106.71 |
| 1299024000000 | 106.3 |
| 1299110400000 | 108.59 |
| 1299196800000 | 108.4 |
| 1299456000000 | 107.29 |
| 1299542400000 | 108.33 |
| 1299628800000 | 108.4 |
| 1299715200000 | 107.14 |
| 1299801600000 | 105.43 |
| 1300060800000 | 104.71 |
| 1300147200000 | 101.77 |
| 1300233600000 | 99.38 |
| 1300320000000 | 98.94 |
| 1300406400000 | 102.75 |
| 1300665600000 | 104.33 |
| 1300752000000 | 104.1 |
| 1300838400000 | 104.05 |
| 1300924800000 | 105.09 |
| 1301011200000 | 105.46 |
| 1301270400000 | 105.96 |
| 1301356800000 | 107.11 |
| 1301443200000 | 108.82 |
| 1301529600000 | 108.58 |
| 1301616000000 | 111.4 |
| 1301875200000 | 111.4 |
| 1301961600000 | 112.12 |
| 1302048000000 | 114.26 |
| 1302134400000 | 113.36 |
| 1302220800000 | 113.56 |
| 1302480000000 | 113.18 |
| 1302566400000 | 110.65 |
| 1302652800000 | 111.69 |
| 1302739200000 | 110.42 |
| 1302825600000 | 110.69 |
| 1303084800000 | 107.56 |
| 1303171200000 | 108.77 |
| 1303257600000 | 111.12 |
| 1303344000000 | 110.91 |
| 1303430400000 | 110.92 |
| 1303689600000 | 110.9 |
| 1303776000000 | 111.53 |
| 1303862400000 | 113.44 |
| 1303948800000 | 112.8 |
| 1304035200000 | 112.48 |
| 1304294400000 | 112.78 |
| 1304380800000 | 111.79 |
| 1304467200000 | 110.83 |
| 1304553600000 | 108.77 |
| 1304640000000 | 110.22 |
| 1304899200000 | 109.77 |
| 1304985600000 | 110.75 |
| 1305072000000 | 111.02 |
| 1305158400000 | 110.3 |
| 1305244800000 | 109.86 |
| 1305504000000 | 109.81 |
| 1305590400000 | 109.82 |
| 1305676800000 | 110.55 |
| 1305763200000 | 111.79 |
| 1305849600000 | 110.67 |
| 1306108800000 | 109.04 |
| 1306195200000 | 109.78 |
| 1306281600000 | 109.8 |
| 1306368000000 | 109.2 |
| 1306454400000 | 109.66 |
| 1306713600000 | 109.65 |
| 1306800000000 | 111.38 |
| 1306886400000 | 109.34 |
| 1306972800000 | 108.71 |
| 1307059200000 | 107.74 |
| 1307318400000 | 106.85 |
| 1307404800000 | 107.23 |
| 1307491200000 | 105.68 |
| 1307577600000 | 106.59 |
| 1307664000000 | 104.89 |
| 1307923200000 | 105.15 |
| 1308009600000 | 106.97 |
| 1308096000000 | 105.26 |
| 1308182400000 | 104.46 |
| 1308268800000 | 104.22 |
| 1308528000000 | 104.57 |
| 1308614400000 | 106.22 |
| 1308700800000 | 105.53 |
| 1308787200000 | 104.8 |
| 1308873600000 | 104.05 |
| 1309132800000 | 105.49 |
| 1309219200000 | 106.57 |
| 1309305600000 | 108.07 |
| 1309392000000 | 109.39 |
| 1309478400000 | 110.73 |
| 1309737600000 | 110.97 |
| 1309824000000 | 111.18 |
| 1309910400000 | 110.56 |
| 1309996800000 | 112.14 |
| 1310083200000 | 110.33 |
| 1310342400000 | 107.69 |
| 1310428800000 | 105.9 |
| 1310515200000 | 106.4 |
| 1310601600000 | 105.83 |
| 1310688000000 | 105.87 |
| 1310947200000 | 104.56 |
| 1311033600000 | 106.08 |
| 1311120000000 | 106.15 |
| 1311206400000 | 107.26 |
| 1311292800000 | 107.48 |
| 1311552000000 | 107.08 |
| 1311638400000 | 106.72 |
| 1311724800000 | 104.46 |
| 1311811200000 | 103.88 |
| 1311897600000 | 102.58 |
| 1312156800000 | 100.48 |
| 1312243200000 | 99.16 |
| 1312329600000 | 98.9 |
| 1312416000000 | 97.52 |
| 1312502400000 | 96.04 |
| 1312761600000 | 90.38 |
| 1312848000000 | 92.48 |
| 1312934400000 | 88.43 |
| 1313020800000 | 92.18 |
| 1313107200000 | 93.63 |
| 1313366400000 | 94.98 |
| 1313452800000 | 94.43 |
| 1313539200000 | 94.26 |
| 1313625600000 | 89.75 |
| 1313712000000 | 88.42 |
| 1313971200000 | 89.52 |
| 1314057600000 | 91.24 |
| 1314144000000 | 92.48 |
| 1314230400000 | 91.7 |
| 1314316800000 | 91.71 |
| 1314576000000 | 94.19 |
| 1314662400000 | 94.15 |
| 1314748800000 | 95.16 |
| 1314835200000 | 95.11 |
| 1314921600000 | 92.67 |
| 1315180800000 | 91.19 |
| 1315267200000 | 90.73 |
| 1315353600000 | 93.61 |
| 1315440000000 | 93.51 |
| 1315526400000 | 91 |
| 1315785600000 | 89.42 |
| 1315872000000 | 90.14 |
| 1315958400000 | 91.15 |
| 1316044800000 | 93.19 |
| 1316131200000 | 93.75 |
| 1316390400000 | 91.59 |
| 1316476800000 | 92.63 |
| 1316563200000 | 90.62 |
| 1316649600000 | 86.79 |
| 1316736000000 | 87.31 |
| 1316995200000 | 88.74 |
| 1317081600000 | 91.78 |
| 1317168000000 | 90.24 |
| 1317254400000 | 91.19 |
| 1317340800000 | 89.34 |
| 1317600000000 | 86.65 |
| 1317686400000 | 86.67 |
| 1317772800000 | 88.87 |
| 1317859200000 | 90.66 |
| 1317945600000 | 91.35 |
| 1318204800000 | 93.77 |
| 1318291200000 | 93.57 |
| 1318377600000 | 95.77 |
| 1318464000000 | 94.56 |
| 1318550400000 | 96.85 |
| 1318809600000 | 94.55 |
| 1318896000000 | 94.99 |
| 1318982400000 | 95.08 |
| 1319068800000 | 94.32 |
| 1319155200000 | 95.8 |
| 1319414400000 | 96.85 |
| 1319500800000 | 95.25 |
| 1319587200000 | 95.68 |
| 1319673600000 | 99.34 |
| 1319760000000 | 99.4 |
| 1320019200000 | 99.77 |
| 1320105600000 | 96.58 |
| 1320192000000 | 97.75 |
| 1320278400000 | 99.34 |
| 1320364800000 | 99.12 |
| 1320624000000 | 99.05 |
| 1320710400000 | 99.73 |
| 1320796800000 | 96.76 |
| 1320883200000 | 96.73 |
| 1320969600000 | 98.61 |
| 1321228800000 | 97.49 |
| 1321315200000 | 97.36 |
| 1321401600000 | 96.49 |
| 1321488000000 | 95.22 |
| 1321574400000 | 94.65 |
| 1321833600000 | 92.39 |
| 1321920000000 | 92.39 |
| 1322006400000 | 90.91 |
| 1322092800000 | 90.26 |
| 1322179200000 | 90.83 |
| 1322438400000 | 94.41 |
| 1322524800000 | 94.39 |
| 1322611200000 | 98.02 |
| 1322697600000 | 98.02 |
| 1322784000000 | 98.36 |
| 1323043200000 | 99.07 |
| 1323129600000 | 98.53 |
| 1323216000000 | 98.85 |
| 1323302400000 | 96.83 |
| 1323388800000 | 98.19 |
| 1323648000000 | 96.77 |
| 1323734400000 | 96.07 |
| 1323820800000 | 94.64 |
| 1323907200000 | 94.99 |
| 1323993600000 | 94.72 |
| 1324252800000 | 94.42 |
| 1324339200000 | 96.58 |
| 1324425600000 | 96.06 |
| 1324512000000 | 96.88 |
| 1324598400000 | 97.69 |
| 1324857600000 | 97.69 |
| 1324944000000 | 97.49 |
| 1325030400000 | 96.56 |
| 1325116800000 | 97.06 |
| 1325203200000 | 96.41 |
| 1325462400000 | 96.75 |
| 1325548800000 | 97.99 |
| 1325635200000 | 97.53 |
| 1325721600000 | 97.55 |
| 1325808000000 | 97.3 |
| 1326067200000 | 97.23 |
| 1326153600000 | 98.28 |
| 1326240000000 | 98.02 |
| 1326326400000 | 98.25 |
| 1326412800000 | 97.74 |
| 1326672000000 | 97.72 |
| 1326758400000 | 98.7 |
| 1326844800000 | 99.54 |
| 1326931200000 | 100.7 |
| 1327017600000 | 100.82 |
| 1327276800000 | 101.04 |
| 1327363200000 | 101.83 |
| 1327449600000 | 102.68 |
| 1327536000000 | 102.28 |
| 1327622400000 | 100.99 |
| 1327881600000 | 100.03 |
| 1327968000000 | 100.17 |
| 1328054400000 | 101.71 |
| 1328140800000 | 101.86 |
| 1328227200000 | 103.7 |
| 1328486400000 | 103.33 |
| 1328572800000 | 104.31 |
| 1328659200000 | 104.28 |
| 1328745600000 | 105.24 |
| 1328832000000 | 104.67 |
| 1329091200000 | 105.03 |
| 1329177600000 | 106.15 |
| 1329264000000 | 105.97 |
| 1329350400000 | 107.06 |
| 1329436800000 | 108.47 |
| 1329696000000 | 109.36 |
| 1329782400000 | 109.31 |
| 1329868800000 | 109.68 |
| 1329955200000 | 110.03 |
| 1330041600000 | 111.51 |
| 1330300800000 | 111.05 |
| 1330387200000 | 111.49 |
| 1330473600000 | 111.76 |
| 1330560000000 | 112.36 |
| 1330646400000 | 112.54 |
| 1330905600000 | 112.19 |
| 1330992000000 | 108.66 |
| 1331078400000 | 109.56 |
| 1331164800000 | 112.37 |
| 1331251200000 | 113.82 |
| 1331510400000 | 113.56 |
| 1331596800000 | 115.86 |
| 1331683200000 | 117.2 |
| 1331769600000 | 117.2 |
| 1331856000000 | 117.84 |
| 1332115200000 | 118.05 |
| 1332201600000 | 117.62 |
| 1332288000000 | 117.54 |
| 1332374400000 | 115.22 |
| 1332460800000 | 115.42 |
| 1332720000000 | 117.88 |
| 1332806400000 | 118.05 |
| 1332892800000 | 116.94 |
| 1332979200000 | 115.53 |
| 1333065600000 | 116.41 |
| 1333324800000 | 117.25 |
| 1333411200000 | 117.06 |
| 1333497600000 | 114.99 |
| 1333584000000 | 114.89 |
| 1333670400000 | 114.89 |
| 1333929600000 | 112.76 |
| 1334016000000 | 110.11 |
| 1334102400000 | 111.29 |
| 1334188800000 | 112.91 |
| 1334275200000 | 111.58 |
| 1334534400000 | 111.07 |
| 1334620800000 | 113.43 |
| 1334707200000 | 113.79 |
| 1334793600000 | 113.57 |
| 1334880000000 | 114.3 |
| 1335139200000 | 111.59 |
| 1335225600000 | 112.47 |
| 1335312000000 | 113.94 |
| 1335398400000 | 113.71 |
| 1335484800000 | 113.66 |
| 1335744000000 | 112.37 |
| 1335830400000 | 113.3 |
| 1335916800000 | 113.1 |
| 1336003200000 | 113.1 |
| 1336089600000 | 110.43 |
| 1336348800000 | 110.23 |
| 1336435200000 | 108.83 |
| 1336521600000 | 107.81 |
| 1336608000000 | 108.6 |
| 1336694400000 | 108.82 |
| 1336953600000 | 107.21 |
| 1337040000000 | 107.22 |
| 1337126400000 | 106.8 |
| 1337212800000 | 104.12 |
| 1337299200000 | 102.57 |
| 1337558400000 | 103.99 |
| 1337644800000 | 105.56 |
| 1337731200000 | 103.23 |
| 1337817600000 | 103.91 |
| 1337904000000 | 103.9 |
| 1338163200000 | 103.89 |
| 1338249600000 | 104.92 |
| 1338336000000 | 102.26 |
| 1338422400000 | 101.1 |
| 1338508800000 | 98.28 |
| 1338768000000 | 98.62 |
| 1338854400000 | 99.57 |
| 1338940800000 | 102.35 |
| 1339027200000 | 103.8 |
| 1339113600000 | 103.73 |
| 1339372800000 | 103.08 |
| 1339459200000 | 103.94 |
| 1339545600000 | 103.62 |
| 1339632000000 | 103.59 |
| 1339718400000 | 103.89 |
| 1339977600000 | 104.5 |
| 1340064000000 | 106.41 |
| 1340150400000 | 106.96 |
| 1340236800000 | 106.13 |
| 1340323200000 | 106.23 |
| 1340582400000 | 103.29 |
| 1340668800000 | 103.42 |
| 1340755200000 | 104.73 |
| 1340841600000 | 103.48 |
| 1340928000000 | 107.6 |
| 1341187200000 | 107.21 |
| 1341273600000 | 108.92 |
| 1341360000000 | 108.64 |
| 1341446400000 | 108.34 |
| 1341532800000 | 106.4 |
| 1341792000000 | 106.25 |
| 1341878400000 | 105.74 |
| 1341964800000 | 105.83 |
| 1342051200000 | 104.36 |
| 1342137600000 | 106.09 |
| 1342396800000 | 105.31 |
| 1342483200000 | 106.03 |
| 1342569600000 | 107.3 |
| 1342656000000 | 107.94 |
| 1342742400000 | 106.28 |
| 1343001600000 | 104.25 |
| 1343088000000 | 103.17 |
| 1343174400000 | 103.38 |
| 1343260800000 | 106.04 |
| 1343347200000 | 108.52 |
| 1343606400000 | 107.97 |
| 1343692800000 | 107.02 |
| 1343779200000 | 107.23 |
| 1343865600000 | 105.99 |
| 1343952000000 | 109 |
| 1344211200000 | 108.87 |
| 1344297600000 | 110.07 |
| 1344384000000 | 109.63 |
| 1344470400000 | 110.03 |
| 1344556800000 | 109.51 |
| 1344816000000 | 109.51 |
| 1344902400000 | 110.35 |
| 1344988800000 | 110.57 |
| 1345075200000 | 111.82 |
| 1345161600000 | 112.41 |
| 1345420800000 | 112.09 |
| 1345507200000 | 112.37 |
| 1345593600000 | 111.53 |
| 1345680000000 | 110.05 |
| 1345766400000 | 110.77 |
| 1346025600000 | 110.9 |
| 1346112000000 | 110.47 |
| 1346198400000 | 110.88 |
| 1346284800000 | 109.65 |
| 1346371200000 | 110.02 |
| 1346630400000 | 110.22 |
| 1346716800000 | 109.69 |
| 1346803200000 | 109.63 |
| 1346889600000 | 112.87 |
| 1346976000000 | 112.01 |
| 1347235200000 | 111.93 |
| 1347321600000 | 111.67 |
| 1347408000000 | 111.89 |
| 1347494400000 | 112.16 |
| 1347580800000 | 114.87 |
| 1347840000000 | 115.28 |
| 1347926400000 | 114.55 |
| 1348012800000 | 114.25 |
| 1348099200000 | 113.73 |
| 1348185600000 | 113.83 |
| 1348444800000 | 112.99 |
| 1348531200000 | 112.79 |
| 1348617600000 | 111.19 |
| 1348704000000 | 111.82 |
| 1348790400000 | 111.4 |
| 1349049600000 | 112.64 |
| 1349136000000 | 112.65 |
| 1349222400000 | 113.38 |
| 1349308800000 | 114.14 |
| 1349395200000 | 115.12 |
| 1349654400000 | 113.53 |
| 1349740800000 | 112.28 |
| 1349827200000 | 111.77 |
| 1349913600000 | 112.56 |
| 1350000000000 | 112.11 |
| 1350259200000 | 113.4 |
| 1350345600000 | 115.17 |
| 1350432000000 | 115.14 |
| 1350518400000 | 115.71 |
| 1350604800000 | 114.34 |
| 1350864000000 | 114.82 |
| 1350950400000 | 113.1 |
| 1351036800000 | 113.13 |
| 1351123200000 | 114.04 |
| 1351209600000 | 113.11 |
| 1351468800000 | 113.29 |
| 1351555200000 | 113.51 |
| 1351641600000 | 113.54 |
| 1351728000000 | 115.27 |
| 1351814400000 | 115.31 |
| 1352073600000 | 114.58 |
| 1352160000000 | 115.44 |
| 1352246400000 | 112.85 |
| 1352332800000 | 111.88 |
| 1352419200000 | 111.51 |
| 1352678400000 | 111.49 |
| 1352764800000 | 111.46 |
| 1352851200000 | 111.21 |
| 1352937600000 | 112.02 |
| 1353024000000 | 112.08 |
| 1353283200000 | 114.15 |
| 1353369600000 | 115.18 |
| 1353456000000 | 116.55 |
| 1353542400000 | 117.39 |
| 1353628800000 | 118.56 |
| 1353888000000 | 118 |
| 1353974400000 | 117.96 |
| 1354060800000 | 117.96 |
| 1354147200000 | 119.34 |
| 1354233600000 | 119.63 |
| 1354492800000 | 119.45 |
| 1354579200000 | 118.84 |
| 1354665600000 | 119.8 |
| 1354752000000 | 120.14 |
| 1354838400000 | 120.25 |
| 1355097600000 | 120.53 |
| 1355184000000 | 121.49 |
| 1355270400000 | 122.28 |
| 1355356800000 | 122.81 |
| 1355443200000 | 122.38 |
| 1355702400000 | 123.53 |
| 1355788800000 | 125.13 |
| 1355875200000 | 125.61 |
| 1355961600000 | 125.78 |
| 1356048000000 | 124.45 |
| 1356307200000 | 125.35 |
| 1356393600000 | 125.37 |
| 1356480000000 | 125.75 |
| 1356566400000 | 126.52 |
| 1356652800000 | 125.78 |
| 1356912000000 | 127.43 |
| 1357084800000 | 131.4 |
| 1357171200000 | 130.47 |
| 1357257600000 | 132.43 |
| 1357516800000 | 131.72 |
| 1357603200000 | 130.31 |
| 1357689600000 | 131.95 |
| 1357776000000 | 133.37 |
| 1357862400000 | 135.29 |
| 1358121600000 | 135.6 |
| 1358208000000 | 134.76 |
| 1358294400000 | 134.33 |
| 1358380800000 | 136.77 |
| 1358467200000 | 137.32 |
| 1358726400000 | 137.29 |
| 1358812800000 | 135.67 |
| 1358899200000 | 135.82 |
| 1358985600000 | 138.96 |
| 1359072000000 | 141.6 |
| 1359331200000 | 140.64 |
| 1359417600000 | 141.32 |
| 1359504000000 | 141.79 |
| 1359590400000 | 141.76 |
| 1359676800000 | 145.52 |
| 1359936000000 | 143.62 |
| 1360022400000 | 145.64 |
| 1360108800000 | 145.69 |
| 1360195200000 | 144.29 |
| 1360281600000 | 144.59 |
| 1360540800000 | 144.81 |
| 1360627200000 | 144.87 |
| 1360713600000 | 145.7 |
| 1360800000000 | 144.75 |
| 1360886400000 | 146 |
| 1361145600000 | 146.18 |
| 1361232000000 | 146.69 |
| 1361318400000 | 146.28 |
| 1361404800000 | 143.1 |
| 1361491200000 | 144.71 |
| 1361750400000 | 144.73 |
| 1361836800000 | 140.57 |
| 1361923200000 | 142.03 |
| 1362009600000 | 143.55 |
| 1362096000000 | 145.25 |
| 1362355200000 | 145.46 |
| 1362441600000 | 147.53 |
| 1362528000000 | 147.8 |
| 1362614400000 | 149.92 |
| 1362700800000 | 152.22 |
| 1362960000000 | 152.54 |
| 1363046400000 | 152.53 |
| 1363132800000 | 152.43 |
| 1363219200000 | 153.66 |
| 1363305600000 | 152.05 |
| 1363564800000 | 150.43 |
| 1363651200000 | 149.74 |
| 1363737600000 | 151.74 |
| 1363824000000 | 149.5 |
| 1363910400000 | 149.64 |
| 1364169600000 | 148.52 |
| 1364256000000 | 149.35 |
| 1364342400000 | 149.17 |
| 1364428800000 | 150 |
| 1364515200000 | 150 |
| 1364774400000 | 148.45 |
| 1364860800000 | 150.11 |
| 1364947200000 | 148.09 |
| 1365033600000 | 153.05 |
| 1365120000000 | 153.35 |
| 1365379200000 | 156.75 |
| 1365465600000 | 157.3 |
| 1365552000000 | 160.42 |
| 1365638400000 | 161.52 |
| 1365724800000 | 159.45 |
| 1365984000000 | 155.57 |
| 1366070400000 | 156.25 |
| 1366156800000 | 153.8 |
| 1366243200000 | 154.23 |
| 1366329600000 | 156.61 |
| 1366588800000 | 156.75 |
| 1366675200000 | 158.9 |
| 1366761600000 | 159.29 |
| 1366848000000 | 160.21 |
| 1366934400000 | 156.96 |
| 1367193600000 | 159.14 |
| 1367280000000 | 158.73 |
| 1367366400000 | 157.71 |
| 1367452800000 | 159.26 |
| 1367539200000 | 162.62 |
| 1367798400000 | 162.84 |
| 1367884800000 | 162.92 |
| 1367971200000 | 164.02 |
| 1368057600000 | 164.45 |
| 1368144000000 | 168.7 |
| 1368403200000 | 168.61 |
| 1368489600000 | 170.35 |
| 1368576000000 | 171.28 |
| 1368662400000 | 170.05 |
| 1368748800000 | 172.23 |
| 1369008000000 | 171.54 |
| 1369094400000 | 172.48 |
| 1369180800000 | 173.44 |
| 1369267200000 | 168.5 |
| 1369353600000 | 167.89 |
| 1369612800000 | 167.93 |
| 1369699200000 | 171.2 |
| 1369785600000 | 167.42 |
| 1369872000000 | 168.55 |
| 1369958400000 | 166.22 |
| 1370217600000 | 164.43 |
| 1370304000000 | 165.27 |
| 1370390400000 | 161.42 |
| 1370476800000 | 160.51 |
| 1370563200000 | 160.77 |
| 1370822400000 | 163.94 |
| 1370908800000 | 158.95 |
| 1370995200000 | 156.38 |
| 1371081600000 | 155.21 |
| 1371168000000 | 155.65 |
| 1371427200000 | 157.08 |
| 1371513600000 | 159.18 |
| 1371600000000 | 157.16 |
| 1371686400000 | 156.91 |
| 1371772800000 | 155.04 |
| 1372032000000 | 152.77 |
| 1372118400000 | 154.6 |
| 1372204800000 | 155.72 |
| 1372291200000 | 158.41 |
| 1372377600000 | 158.85 |
| 1372636800000 | 160.63 |
| 1372723200000 | 161.29 |
| 1372809600000 | 159.5 |
| 1372896000000 | 161.23 |
| 1372982400000 | 162.58 |
| 1373241600000 | 164.18 |
| 1373328000000 | 164.85 |
| 1373414400000 | 164.13 |
| 1373500800000 | 164.5 |
| 1373587200000 | 165.61 |
| 1373846400000 | 166.6 |
| 1373932800000 | 165.53 |
| 1374019200000 | 166.72 |
| 1374105600000 | 168.58 |
| 1374192000000 | 168.91 |
| 1374451200000 | 167.62 |
| 1374537600000 | 167.89 |
| 1374624000000 | 168.86 |
| 1374710400000 | 167.97 |
| 1374796800000 | 165.65 |
| 1375056000000 | 165.21 |
| 1375142400000 | 165.47 |
| 1375228800000 | 165.89 |
| 1375315200000 | 169.21 |
| 1375401600000 | 168.84 |
| 1375660800000 | 168.45 |
| 1375747200000 | 166.49 |
| 1375833600000 | 164.1 |
| 1375920000000 | 163.92 |
| 1376006400000 | 164.47 |
| 1376265600000 | 164.75 |
| 1376352000000 | 167.98 |
| 1376438400000 | 167.55 |
| 1376524800000 | 165.02 |
| 1376611200000 | 164.81 |
| 1376870400000 | 165.28 |
| 1376956800000 | 164.03 |
| 1377043200000 | 163.84 |
| 1377129600000 | 166.56 |
| 1377216000000 | 166.91 |
| 1377475200000 | 166.94 |
| 1377561600000 | 162.26 |
| 1377648000000 | 162.62 |
| 1377734400000 | 163.93 |
| 1377820800000 | 162.29 |
| 1378080000000 | 165.56 |
| 1378166400000 | 166.74 |
| 1378252800000 | 167.58 |
| 1378339200000 | 168.49 |
| 1378425600000 | 166.98 |
| 1378684800000 | 169.4 |
| 1378771200000 | 172.58 |
| 1378857600000 | 172.69 |
| 1378944000000 | 171.03 |
| 1379030400000 | 171.64 |
| 1379289600000 | 172.72 |
| 1379376000000 | 173.85 |
| 1379462400000 | 174.4 |
| 1379548800000 | 176.76 |
| 1379635200000 | 176.08 |
| 1379894400000 | 173.7 |
| 1379980800000 | 173.58 |
| 1380067200000 | 173.03 |
| 1380153600000 | 173.71 |
| 1380240000000 | 172.28 |
| 1380499200000 | 171.06 |
| 1380585600000 | 172.05 |
| 1380672000000 | 170.09 |
| 1380758400000 | 169.11 |
| 1380844800000 | 169.16 |
| 1381104000000 | 167.78 |
| 1381190400000 | 166.05 |
| 1381276800000 | 165.6 |
| 1381363200000 | 170.32 |
| 1381449600000 | 171.9 |
| 1381708800000 | 171.95 |
| 1381795200000 | 172.07 |
| 1381881600000 | 173.75 |
| 1381968000000 | 172.95 |
| 1382054400000 | 174.13 |
| 1382313600000 | 175.35 |
| 1382400000000 | 176.67 |
| 1382486400000 | 174.47 |
| 1382572800000 | 175.21 |
| 1382659200000 | 175.51 |
| 1382918400000 | 176.57 |
| 1383004800000 | 177.87 |
| 1383091200000 | 177.52 |
| 1383177600000 | 176.58 |
| 1383264000000 | 177.33 |
| 1383523200000 | 177.59 |
| 1383609600000 | 177.04 |
| 1383696000000 | 178.32 |
| 1383782400000 | 177.35 |
| 1383868800000 | 178.21 |
| 1384128000000 | 179.13 |
| 1384214400000 | 179.53 |
| 1384300800000 | 179.6 |
| 1384387200000 | 181.86 |
| 1384473600000 | 183.51 |
| 1384732800000 | 183.51 |
| 1384819200000 | 183.28 |
| 1384905600000 | 182.13 |
| 1384992000000 | 184.56 |
| 1385078400000 | 185.96 |
| 1385337600000 | 187.04 |
| 1385424000000 | 186.36 |
| 1385510400000 | 188.49 |
| 1385596800000 | 189.01 |
| 1385683200000 | 189.36 |
| 1385942400000 | 189.77 |
| 1386028800000 | 187.43 |
| 1386115200000 | 186.72 |
| 1386201600000 | 185.39 |
| 1386288000000 | 188.47 |
| 1386547200000 | 189.49 |
| 1386633600000 | 188.44 |
| 1386720000000 | 186.02 |
| 1386806400000 | 185.4 |
| 1386892800000 | 185.76 |
| 1387152000000 | 187.2 |
| 1387238400000 | 185.86 |
| 1387324800000 | 189.51 |
| 1387411200000 | 192.48 |
| 1387497600000 | 193.31 |
| 1387756800000 | 194.51 |
| 1387843200000 | 195.38 |
| 1387929600000 | 195.38 |
| 1388016000000 | 196.98 |
| 1388102400000 | 198.71 |
| 1388361600000 | 199.32 |
| 1388448000000 | 199.96 |
| 1388620800000 | 197.6 |
| 1388707200000 | 196.85 |
| 1388966400000 | 196.01 |
| 1389052800000 | 196.95 |
| 1389139200000 | 197.19 |
| 1389225600000 | 196.77 |
| 1389312000000 | 196.74 |
| 1389571200000 | 193.98 |
| 1389657600000 | 195.68 |
| 1389744000000 | 197.92 |
| 1389830400000 | 197.11 |
| 1389916800000 | 196.96 |
| 1390176000000 | 196.67 |
| 1390262400000 | 197.25 |
| 1390348800000 | 197.34 |
| 1390435200000 | 195.05 |
| 1390521600000 | 188.75 |
| 1390780800000 | 187.34 |
| 1390867200000 | 188.71 |
| 1390953600000 | 186.31 |
| 1391040000000 | 187.97 |
| 1391126400000 | 185.35 |
| 1391385600000 | 181.05 |
| 1391472000000 | 181.35 |
| 1391558400000 | 181.14 |
| 1391644800000 | 185.2 |
| 1391731200000 | 187.71 |
| 1391990400000 | 187.84 |
| 1392076800000 | 190.7 |
| 1392163200000 | 191.16 |
| 1392249600000 | 191.57 |
| 1392336000000 | 192.09 |
| 1392595200000 | 192.53 |
| 1392681600000 | 193.65 |
| 1392768000000 | 192.99 |
| 1392854400000 | 193.82 |
| 1392940800000 | 194.92 |
| 1393200000000 | 195.85 |
| 1393286400000 | 195.57 |
| 1393372800000 | 195.43 |
| 1393459200000 | 195.41 |
| 1393545600000 | 196.65 |
| 1393804800000 | 192.75 |
| 1393891200000 | 197.02 |
| 1393977600000 | 197.23 |
| 1394064000000 | 199.56 |
| 1394150400000 | 199.24 |
| 1394409600000 | 198.65 |
| 1394496000000 | 198.1 |
| 1394582400000 | 196.71 |
| 1394668800000 | 193.62 |
| 1394755200000 | 191.53 |
| 1395014400000 | 193.97 |
| 1395100800000 | 194.69 |
| 1395187200000 | 194.45 |
| 1395273600000 | 195.76 |
| 1395360000000 | 195.16 |
| 1395619200000 | 193.79 |
| 1395705600000 | 195.38 |
| 1395792000000 | 195.52 |
| 1395878400000 | 194.97 |
| 1395964800000 | 197.44 |
| 1396224000000 | 198.95 |
| 1396310400000 | 201.1 |
| 1396396800000 | 201.62 |
| 1396483200000 | 201.53 |
| 1396569600000 | 199.65 |
| 1396828800000 | 197.04 |
| 1396915200000 | 195.75 |
| 1397001600000 | 197.1 |
| 1397088000000 | 193.96 |
| 1397174400000 | 192.12 |
| 1397433600000 | 193.6 |
| 1397520000000 | 193.39 |
| 1397606400000 | 196.25 |
| 1397692800000 | 196.61 |
| 1397779200000 | 196.62 |
| 1398038400000 | 197.54 |
| 1398124800000 | 199.12 |
| 1398211200000 | 197.96 |
| 1398297600000 | 197.86 |
| 1398384000000 | 196.14 |
| 1398643200000 | 198.12 |
| 1398729600000 | 198.98 |
| 1398816000000 | 199.08 |
| 1398902400000 | 199.49 |
| 1398988800000 | 199.11 |
| 1399248000000 | 198.92 |
| 1399334400000 | 197.01 |
| 1399420800000 | 197.76 |
| 1399507200000 | 197.93 |
| 1399593600000 | 197.98 |
| 1399852800000 | 200.54 |
| 1399939200000 | 201.02 |
| 1400025600000 | 199.79 |
| 1400112000000 | 198.09 |
| 1400198400000 | 198.52 |
| 1400457600000 | 198.04 |
| 1400544000000 | 197.23 |
| 1400630400000 | 198.77 |
| 1400716800000 | 199.53 |
| 1400803200000 | 200.3 |
| 1401062400000 | 200.8 |
| 1401148800000 | 201.79 |
| 1401235200000 | 200.68 |
| 1401321600000 | 201.29 |
| 1401408000000 | 202.22 |
| 1401667200000 | 203.36 |
| 1401753600000 | 203.57 |
| 1401840000000 | 204.16 |
| 1401926400000 | 204.39 |
| 1402012800000 | 205.61 |
| 1402272000000 | 205.76 |
| 1402358400000 | 205.28 |
| 1402444800000 | 203.65 |
| 1402531200000 | 202.78 |
| 1402617600000 | 203.57 |
| 1402876800000 | 203.35 |
| 1402963200000 | 204.28 |
| 1403049600000 | 205.15 |
| 1403136000000 | 205.39 |
| 1403222400000 | 206.02 |
| 1403481600000 | 205 |
| 1403568000000 | 204.53 |
| 1403654400000 | 203.8 |
| 1403740800000 | 203.07 |
| 1403827200000 | 203.55 |
| 1404086400000 | 203.62 |
| 1404172800000 | 205.25 |
| 1404259200000 | 206.11 |
| 1404345600000 | 208.26 |
| 1404432000000 | 207.97 |
| 1404691200000 | 206.47 |
| 1404777600000 | 204.57 |
| 1404864000000 | 205.47 |
| 1404950400000 | 203.23 |
| 1405036800000 | 203.56 |
| 1405296000000 | 205.46 |
| 1405382400000 | 204.76 |
| 1405468800000 | 206.33 |
| 1405555200000 | 204.38 |
| 1405641600000 | 205.06 |
| 1405900800000 | 204.32 |
| 1405987200000 | 205.96 |
| 1406073600000 | 206.42 |
| 1406160000000 | 206.89 |
| 1406246400000 | 205.69 |
| 1406505600000 | 205.58 |
| 1406592000000 | 205.61 |
| 1406678400000 | 206.6 |
| 1406764800000 | 203.47 |
| 1406851200000 | 201.65 |
| 1407110400000 | 202.04 |
| 1407196800000 | 201.98 |
| 1407283200000 | 200.51 |
| 1407369600000 | 198.65 |
| 1407456000000 | 198.89 |
| 1407715200000 | 200.88 |
| 1407801600000 | 200.57 |
| 1407888000000 | 202.15 |
| 1407974400000 | 203.1 |
| 1408060800000 | 202.64 |
| 1408320000000 | 204.85 |
| 1408406400000 | 206.52 |
| 1408492800000 | 207.85 |
| 1408579200000 | 209.55 |
| 1408665600000 | 209.55 |
| 1408924800000 | 210.27 |
| 1409011200000 | 211.02 |
| 1409097600000 | 211.01 |
| 1409184000000 | 210.1 |
| 1409270400000 | 210.73 |
| 1409529600000 | 211.5 |
| 1409616000000 | 213.12 |
| 1409702400000 | 213.56 |
| 1409788800000 | 213.69 |
| 1409875200000 | 213.12 |
| 1410134400000 | 213.47 |
| 1410220800000 | 214.12 |
| 1410307200000 | 215.26 |
| 1410393600000 | 215.68 |
| 1410480000000 | 216.08 |
| 1410739200000 | 215.85 |
| 1410825600000 | 216.44 |
| 1410912000000 | 217.37 |
| 1410998400000 | 220.99 |
| 1411084800000 | 220.8 |
| 1411344000000 | 219.46 |
| 1411430400000 | 217.66 |
| 1411516800000 | 219.02 |
| 1411603200000 | 215.68 |
| 1411689600000 | 217.35 |
| 1411948800000 | 217.12 |
| 1412035200000 | 217.48 |
| 1412121600000 | 214.79 |
| 1412208000000 | 211.6 |
| 1412294400000 | 215.41 |
| 1412553600000 | 214.47 |
| 1412640000000 | 210.32 |
| 1412726400000 | 212.06 |
| 1412812800000 | 209.34 |
| 1412899200000 | 205.75 |
| 1413158400000 | 202.91 |
| 1413244800000 | 202.59 |
| 1413331200000 | 198.71 |
| 1413417600000 | 198.59 |
| 1413504000000 | 203.09 |
| 1413763200000 | 204.03 |
| 1413849600000 | 207 |
| 1413936000000 | 207.02 |
| 1414022400000 | 210.6 |
| 1414108800000 | 211.65 |
| 1414368000000 | 210.9 |
| 1414454400000 | 213.9 |
| 1414540800000 | 214.54 |
| 1414627200000 | 216.85 |
| 1414713600000 | 225.24 |
| 1414972800000 | 228.28 |
| 1415059200000 | 226.33 |
| 1415145600000 | 230.18 |
| 1415232000000 | 231 |
| 1415318400000 | 230.99 |
| 1415577600000 | 231.97 |
| 1415664000000 | 234.78 |
| 1415750400000 | 233.36 |
| 1415836800000 | 235.05 |
| 1415923200000 | 236.35 |
| 1416182400000 | 236.58 |
| 1416268800000 | 238.55 |
| 1416355200000 | 240.4 |
| 1416441600000 | 241.7 |
| 1416528000000 | 241.96 |
| 1416787200000 | 244.49 |
| 1416873600000 | 243.61 |
| 1416960000000 | 244.04 |
| 1417046400000 | 244.62 |
| 1417132800000 | 246.79 |
| 1417392000000 | 244.8 |
| 1417478400000 | 247.49 |
| 1417564800000 | 249.25 |
| 1417651200000 | 248.63 |
| 1417737600000 | 252.51 |
| 1417996800000 | 249.72 |
| 1418083200000 | 244.93 |
| 1418169600000 | 241.76 |
| 1418256000000 | 244 |
| 1418342400000 | 238.41 |
| 1418601600000 | 235.62 |
| 1418688000000 | 233.91 |
| 1418774400000 | 236.16 |
| 1418860800000 | 244.95 |
| 1418947200000 | 246.42 |
| 1419206400000 | 249.1 |
| 1419292800000 | 250.65 |
| 1419379200000 | 250.37 |
| 1419465600000 | 250.35 |
| 1419552000000 | 250.56 |
| 1419811200000 | 251.05 |
| 1419897600000 | 246.9 |
| 1419984000000 | 246.63 |
| 1420156800000 | 245.82 |
| 1420416000000 | 239.9 |
| 1420502400000 | 235.69 |
| 1420588800000 | 238.83 |
| 1420675200000 | 244.01 |
| 1420761600000 | 240.75 |
| 1421020800000 | 240.03 |
| 1421107200000 | 240.33 |
| 1421193600000 | 235.24 |
| 1421280000000 | 234.99 |
| 1421366400000 | 238.57 |
| 1421625600000 | 239.54 |
| 1421712000000 | 241.45 |
| 1421798400000 | 241.35 |
| 1421884800000 | 243.73 |
| 1421971200000 | 242.86 |
| 1422230400000 | 244.79 |
| 1422316800000 | 241.59 |
| 1422403200000 | 240 |
| 1422489600000 | 241.26 |
| 1422576000000 | 236.65 |
| 1422835200000 | 238.48 |
| 1422921600000 | 241.99 |
| 1423008000000 | 242.05 |
| 1423094400000 | 243.83 |
| 1423180800000 | 245.62 |
| 1423440000000 | 243.18 |
| 1423526400000 | 246.9 |
| 1423612800000 | 248.71 |
| 1423699200000 | 248.66 |
| 1423785600000 | 248.98 |
| 1424044800000 | 248.23 |
| 1424131200000 | 249.7 |
| 1424217600000 | 250.69 |
| 1424304000000 | 251.09 |
| 1424390400000 | 252.03 |
| 1424649600000 | 252.88 |
| 1424736000000 | 254.33 |
| 1424822400000 | 254.09 |
| 1424908800000 | 254.75 |
| 1424995200000 | 255.06 |
| 1425254400000 | 257.36 |
| 1425340800000 | 254.18 |
| 1425427200000 | 253.61 |
| 1425513600000 | 255.45 |
| 1425600000000 | 254.15 |
| 1425859200000 | 254.64 |
| 1425945600000 | 250.15 |
| 1426032000000 | 250.17 |
| 1426118400000 | 252.02 |
| 1426204800000 | 250.36 |
| 1426464000000 | 254.47 |
| 1426550400000 | 253.3 |
| 1426636800000 | 254.72 |
| 1426723200000 | 254.75 |
| 1426809600000 | 257.04 |
| 1427068800000 | 255.8 |
| 1427155200000 | 255.44 |
| 1427241600000 | 250.87 |
| 1427328000000 | 248.58 |
| 1427414400000 | 250.02 |
| 1427673600000 | 253.57 |
| 1427760000000 | 251.15 |
| 1427846400000 | 250.03 |
| 1427932800000 | 251.72 |
| 1428019200000 | 251.81 |
| 1428278400000 | 252.16 |
| 1428364800000 | 255.14 |
| 1428451200000 | 255.18 |
| 1428537600000 | 256.64 |
| 1428624000000 | 258.33 |
| 1428883200000 | 257.19 |
| 1428969600000 | 255.34 |
| 1429056000000 | 255.99 |
| 1429142400000 | 256.4 |
| 1429228800000 | 253.12 |
| 1429488000000 | 255.57 |
| 1429574400000 | 256.94 |
| 1429660800000 | 258.15 |
| 1429747200000 | 257.7 |
| 1429833600000 | 256.35 |
| 1430092800000 | 257.1 |
| 1430179200000 | 256.16 |
| 1430265600000 | 254.84 |
| 1430352000000 | 254.78 |
| 1430438400000 | 257.61 |
| 1430697600000 | 258.62 |
| 1430784000000 | 255.44 |
| 1430870400000 | 254.39 |
| 1430956800000 | 254.34 |
| 1431043200000 | 259.05 |
| 1431302400000 | 258.43 |
| 1431388800000 | 257.38 |
| 1431475200000 | 256.35 |
| 1431561600000 | 259.1 |
| 1431648000000 | 260.15 |
| 1431907200000 | 261.38 |
| 1431993600000 | 262.77 |
| 1432080000000 | 263.68 |
| 1432166400000 | 264.31 |
| 1432252800000 | 263.42 |
| 1432512000000 | 263.43 |
| 1432598400000 | 263.56 |
| 1432684800000 | 267.48 |
| 1432771200000 | 268.13 |
| 1432857600000 | 265.34 |
| 1433116800000 | 266.06 |
| 1433203200000 | 265.53 |
| 1433289600000 | 267.29 |
| 1433376000000 | 265.79 |
| 1433462400000 | 265.59 |
| 1433721600000 | 263.6 |
| 1433808000000 | 261.51 |
| 1433894400000 | 261.87 |
| 1433980800000 | 264.7 |
| 1434067200000 | 262.08 |
| 1434326400000 | 260.43 |
| 1434412800000 | 261.78 |
| 1434499200000 | 263.5 |
| 1434585600000 | 263.94 |
| 1434672000000 | 262.1 |
| 1434931200000 | 266.38 |
| 1435017600000 | 267.2 |
| 1435104000000 | 266.29 |
| 1435190400000 | 264.53 |
| 1435276800000 | 264.41 |
| 1435536000000 | 255.78 |
| 1435622400000 | 254.51 |
| 1435708800000 | 257.91 |
| 1435795200000 | 257.35 |
| 1435881600000 | 256.15 |
| 1436140800000 | 254.18 |
| 1436227200000 | 252.15 |
| 1436313600000 | 247.72 |
| 1436400000000 | 250.03 |
| 1436486400000 | 257.36 |
| 1436745600000 | 260.99 |
| 1436832000000 | 262.04 |
| 1436918400000 | 263.08 |
| 1437004800000 | 264.81 |
| 1437091200000 | 263.85 |
| 1437350400000 | 264.87 |
| 1437436800000 | 262.64 |
| 1437523200000 | 262.01 |
| 1437609600000 | 261.2 |
| 1437696000000 | 257.19 |
| 1437955200000 | 254.65 |
| 1438041600000 | 258.43 |
| 1438128000000 | 260.94 |
| 1438214400000 | 261.77 |
| 1438300800000 | 262.31 |
| 1438560000000 | 262.23 |
| 1438646400000 | 262.01 |
| 1438732800000 | 265.54 |
| 1438819200000 | 262.46 |
| 1438905600000 | 260.98 |
| 1439164800000 | 264.31 |
| 1439251200000 | 262 |
| 1439337600000 | 258.45 |
| 1439424000000 | 259.75 |
| 1439510400000 | 259.99 |
| 1439769600000 | 260.95 |
| 1439856000000 | 260.87 |
| 1439942400000 | 258.01 |
| 1440028800000 | 252.39 |
| 1440115200000 | 243.61 |
| 1440374400000 | 228.53 |
| 1440460800000 | 230.66 |
| 1440547200000 | 233.34 |
| 1440633600000 | 240.31 |
| 1440720000000 | 241.32 |
| 1440979200000 | 239.79 |
| 1441065600000 | 231.65 |
| 1441152000000 | 234.83 |
| 1441238400000 | 236.5 |
| 1441324800000 | 230.32 |
| 1441584000000 | 231.16 |
| 1441670400000 | 236.92 |
| 1441756800000 | 238.38 |
| 1441843200000 | 238.23 |
| 1441929600000 | 238.11 |
| 1442188800000 | 235.98 |
| 1442275200000 | 238.41 |
| 1442361600000 | 242.56 |
| 1442448000000 | 242.88 |
| 1442534400000 | 237.78 |
| 1442793600000 | 239.08 |
| 1442880000000 | 233.62 |
| 1442966400000 | 234.35 |
| 1443052800000 | 230.76 |
| 1443139200000 | 235.15 |
| 1443398400000 | 229.26 |
| 1443484800000 | 229.23 |
| 1443571200000 | 233.42 |
| 1443657600000 | 233.3 |
| 1443744000000 | 235.03 |
| 1444003200000 | 241.62 |
| 1444089600000 | 241.32 |
| 1444176000000 | 242.13 |
| 1444262400000 | 244.05 |
| 1444348800000 | 246.36 |
| 1444608000000 | 246.09 |
| 1444694400000 | 244.13 |
| 1444780800000 | 241.69 |
| 1444867200000 | 242.77 |
| 1444953600000 | 245.12 |
| 1445212800000 | 245.89 |
| 1445299200000 | 246.73 |
| 1445385600000 | 246.24 |
| 1445472000000 | 250.08 |
| 1445558400000 | 253.45 |
| 1445817600000 | 252.72 |
| 1445904000000 | 250.8 |
| 1445990400000 | 253.59 |
| 1446076800000 | 253.72 |
| 1446163200000 | 252.09 |
| 1446422400000 | 253.27 |
| 1446508800000 | 254.1 |
| 1446595200000 | 253.95 |
| 1446681600000 | 253.53 |
| 1446768000000 | 255.52 |
| 1447027200000 | 253.62 |
| 1447113600000 | 253.4 |
| 1447200000000 | 252.92 |
| 1447286400000 | 250.23 |
| 1447372800000 | 246.54 |
| 1447632000000 | 249.22 |
| 1447718400000 | 251.74 |
| 1447804800000 | 253.6 |
| 1447891200000 | 253.1 |
| 1447977600000 | 254.38 |
| 1448236800000 | 254.11 |
| 1448323200000 | 251.88 |
| 1448409600000 | 254.29 |
| 1448496000000 | 254.35 |
| 1448582400000 | 254.5 |
| 1448841600000 | 255 |
| 1448928000000 | 255.88 |
| 1449014400000 | 255.86 |
| 1449100800000 | 252.13 |
| 1449187200000 | 255.58 |
| 1449446400000 | 255.45 |
| 1449532800000 | 252.22 |
| 1449619200000 | 249.27 |
| 1449705600000 | 247.94 |
| 1449792000000 | 243.09 |
| 1450051200000 | 242.34 |
| 1450137600000 | 246.85 |
| 1450224000000 | 249.86 |
| 1450310400000 | 248.88 |
| 1450396800000 | 243.46 |
| 1450656000000 | 243.72 |
| 1450742400000 | 245.03 |
| 1450828800000 | 248.02 |
| 1450915200000 | 247.08 |
| 1451001600000 | 247.07 |
| 1451260800000 | 246.65 |
| 1451347200000 | 249.67 |
| 1451433600000 | 248.53 |
| 1451520000000 | 245.49 |
| 1451865600000 | 238.36 |
| 1451952000000 | 238 |
| 1452038400000 | 234.5 |
| 1452124800000 | 229.18 |
| 1452211200000 | 226.19 |
| 1452470400000 | 225.19 |
| 1452556800000 | 228.83 |
| 1452643200000 | 226.07 |
| 1452729600000 | 226.36 |
| 1452816000000 | 219.98 |
| 1453075200000 | 220.38 |
| 1453161600000 | 222.62 |
| 1453248000000 | 216.73 |
| 1453334400000 | 220.17 |
| 1453420800000 | 226.64 |
| 1453680000000 | 224.71 |
| 1453766400000 | 226.54 |
| 1453852800000 | 226.51 |
| 1453939200000 | 225.35 |
| 1454025600000 | 234.67 |
| 1454284800000 | 235.64 |
| 1454371200000 | 229.98 |
| 1454457600000 | 226.38 |
| 1454544000000 | 225.93 |
| 1454630400000 | 221.54 |
| 1454889600000 | 214.14 |
| 1454976000000 | 213.07 |
| 1455062400000 | 213.36 |
| 1455148800000 | 205.75 |
| 1455235200000 | 210.56 |
| 1455494400000 | 215.77 |
| 1455580800000 | 216.81 |
| 1455667200000 | 222.02 |
| 1455753600000 | 220.66 |
| 1455840000000 | 218.94 |
| 1456099200000 | 221.9 |
| 1456185600000 | 217.99 |
| 1456272000000 | 215.29 |
| 1456358400000 | 221.36 |
| 1456444800000 | 223.9 |
| 1456704000000 | 220.44 |
| 1456790400000 | 226.16 |
| 1456876800000 | 226.78 |
| 1456963200000 | 226.93 |
| 1457049600000 | 228.59 |
| 1457308800000 | 228.33 |
| 1457395200000 | 225.07 |
| 1457481600000 | 226.5 |
| 1457568000000 | 227.08 |
| 1457654400000 | 231.48 |
| 1457913600000 | 231.9 |
| 1458000000000 | 229.14 |
| 1458086400000 | 231.34 |
| 1458172800000 | 229.39 |
| 1458259200000 | 230.66 |
| 1458518400000 | 230.87 |
| 1458604800000 | 230.97 |
| 1458691200000 | 231.62 |
| 1458777600000 | 230.46 |
| 1458864000000 | 230.46 |
| 1459123200000 | 232.33 |
| 1459209600000 | 234.19 |
| 1459296000000 | 235.5 |
| 1459382400000 | 234.72 |
| 1459468800000 | 234.25 |
| 1459728000000 | 232.24 |
| 1459814400000 | 227.73 |
| 1459900800000 | 228.64 |
| 1459987200000 | 222.16 |
| 1460073600000 | 224.22 |
| 1460332800000 | 223.08 |
| 1460419200000 | 225.87 |
| 1460505600000 | 229.93 |
| 1460592000000 | 229.67 |
| 1460678400000 | 228.61 |
| 1460937600000 | 230.03 |
| 1461024000000 | 233.16 |
| 1461110400000 | 233.27 |
| 1461196800000 | 232.9 |
| 1461283200000 | 236.99 |
| 1461542400000 | 235.5 |
| 1461628800000 | 236.34 |
| 1461715200000 | 237.01 |
| 1461801600000 | 230.56 |
| 1461888000000 | 225.58 |
| 1462147200000 | 226.03 |
| 1462233600000 | 223.23 |
| 1462320000000 | 222.95 |
| 1462406400000 | 223.64 |
| 1462492800000 | 222.39 |
| 1462752000000 | 226.87 |
| 1462838400000 | 230.49 |
| 1462924800000 | 227.62 |
| 1463011200000 | 227.2 |
| 1463097600000 | 226.61 |
| 1463356800000 | 227.87 |
| 1463443200000 | 226.63 |
| 1463529600000 | 228.26 |
| 1463616000000 | 227.03 |
| 1463702400000 | 230.09 |
| 1463961600000 | 227.22 |
| 1464048000000 | 231.6 |
| 1464134400000 | 233.75 |
| 1464220800000 | 233.18 |
| 1464307200000 | 234.04 |
| 1464566400000 | 236.84 |
| 1464652800000 | 235.96 |
| 1464739200000 | 232.95 |
| 1464825600000 | 231.53 |
| 1464912000000 | 228.2 |
| 1465171200000 | 230.12 |
| 1465257600000 | 230.58 |
| 1465344000000 | 230.03 |
| 1465430400000 | 228.12 |
| 1465516800000 | 225.8 |
| 1465776000000 | 221.94 |
| 1465862400000 | 218.86 |
| 1465948800000 | 219.24 |
| 1466035200000 | 214.71 |
| 1466121600000 | 216.44 |
| 1466380800000 | 221.07 |
| 1466467200000 | 221.46 |
| 1466553600000 | 222.03 |
| 1466640000000 | 227.48 |
| 1466726400000 | 208.47 |
| 1466985600000 | 201.53 |
| 1467072000000 | 207.86 |
| 1467158400000 | 212.41 |
| 1467244800000 | 214.51 |
| 1467331200000 | 215.83 |
| 1467590400000 | 215.22 |
| 1467676800000 | 211.16 |
| 1467763200000 | 209.21 |
| 1467849600000 | 209.84 |
| 1467936000000 | 212.25 |
| 1468195200000 | 218.26 |
| 1468281600000 | 224.26 |
| 1468368000000 | 224.09 |
| 1468454400000 | 227.62 |
| 1468540800000 | 228.07 |
| 1468800000000 | 228.78 |
| 1468886400000 | 229.02 |
| 1468972800000 | 231.71 |
| 1469059200000 | 230.43 |
| 1469145600000 | 231.16 |
| 1469404800000 | 231.03 |
| 1469491200000 | 228.45 |
| 1469577600000 | 230.79 |
| 1469664000000 | 229.81 |
| 1469750400000 | 225.94 |
| 1470009600000 | 225.56 |
| 1470096000000 | 221.04 |
| 1470182400000 | 221.49 |
| 1470268800000 | 221.32 |
| 1470355200000 | 224.18 |
| 1470614400000 | 225.27 |
| 1470700800000 | 224.91 |
| 1470787200000 | 223.57 |
| 1470873600000 | 225.39 |
| 1470960000000 | 224.32 |
| 1471219200000 | 225.32 |
| 1471305600000 | 223.19 |
| 1471392000000 | 222.17 |
| 1471478400000 | 222.77 |
| 1471564800000 | 222.54 |
| 1471824000000 | 223.11 |
| 1471910400000 | 223.9 |
| 1471996800000 | 223.61 |
| 1472083200000 | 222.89 |
| 1472169600000 | 222.96 |
| 1472428800000 | 226.1 |
| 1472515200000 | 227.45 |
| 1472601600000 | 227.95 |
| 1472688000000 | 228.11 |
| 1472774400000 | 231.8 |
| 1473033600000 | 230.13 |
| 1473120000000 | 228 |
| 1473206400000 | 227.02 |
| 1473292800000 | 225.89 |
| 1473379200000 | 223.17 |
| 1473638400000 | 222.96 |
| 1473724800000 | 221.08 |
| 1473811200000 | 221.82 |
| 1473897600000 | 223.17 |
| 1473984000000 | 221.46 |
| 1474243200000 | 221.44 |
| 1474329600000 | 221.51 |
| 1474416000000 | 221.16 |
| 1474502400000 | 224.25 |
| 1474588800000 | 223.06 |
| 1474848000000 | 219.82 |
| 1474934400000 | 220.4 |
| 1475020800000 | 221.83 |
| 1475107200000 | 223.2 |
| 1475193600000 | 223.64 |
| 1475452800000 | 223.83 |
| 1475539200000 | 225.97 |
| 1475625600000 | 227.73 |
| 1475712000000 | 228.06 |
| 1475798400000 | 224.94 |
| 1476057600000 | 226.61 |
| 1476144000000 | 223.8 |
| 1476230400000 | 223.93 |
| 1476316800000 | 221.93 |
| 1476403200000 | 224.58 |
| 1476662400000 | 222.85 |
| 1476748800000 | 224.74 |
| 1476835200000 | 223.53 |
| 1476921600000 | 224.47 |
| 1477008000000 | 223.78 |
| 1477267200000 | 225.43 |
| 1477353600000 | 224.55 |
| 1477440000000 | 223.89 |
| 1477526400000 | 224.8 |
| 1477612800000 | 224.56 |
| 1477872000000 | 223.75 |
| 1477958400000 | 221.34 |
| 1478044800000 | 217.8 |
| 1478131200000 | 216.82 |
| 1478217600000 | 216.05 |
| 1478476800000 | 223.4 |
| 1478563200000 | 224.62 |
| 1478649600000 | 225.61 |
| 1478736000000 | 229.65 |
| 1478822400000 | 229.94 |
| 1479081600000 | 232.75 |
| 1479168000000 | 234.87 |
| 1479254400000 | 235.94 |
| 1479340800000 | 237.29 |
| 1479427200000 | 238.89 |
| 1479686400000 | 240.76 |
| 1479772800000 | 242.27 |
| 1479859200000 | 245.25 |
| 1479945600000 | 246.47 |
| 1480032000000 | 247.29 |
| 1480291200000 | 244.19 |
| 1480377600000 | 246.83 |
| 1480464000000 | 247.73 |
| 1480550400000 | 247.06 |
| 1480636800000 | 246.18 |
| 1480896000000 | 248.89 |
| 1480982400000 | 248.84 |
| 1481068800000 | 251.43 |
| 1481155200000 | 252.86 |
| 1481241600000 | 255.95 |
| 1481500800000 | 256.23 |
| 1481587200000 | 258.19 |
| 1481673600000 | 256.39 |
| 1481760000000 | 263.46 |
| 1481846400000 | 262.4 |
| 1482105600000 | 259.66 |
| 1482192000000 | 262.98 |
| 1482278400000 | 261.73 |
| 1482364800000 | 261.15 |
| 1482451200000 | 261.07 |
| 1482710400000 | 261.07 |
| 1482796800000 | 262.49 |
| 1482883200000 | 260.79 |
| 1482969600000 | 258.86 |
| 1483056000000 | 258.88 |
| 1483315200000 | 259.29 |
| 1483401600000 | 262.54 |
| 1483488000000 | 262.86 |
| 1483574400000 | 259.74 |
| 1483660800000 | 262.59 |
| 1483920000000 | 262.21 |
| 1484006400000 | 260.42 |
| 1484092800000 | 262.47 |
| 1484179200000 | 257.17 |
| 1484265600000 | 260.27 |
| 1484524800000 | 257.48 |
| 1484611200000 | 254.84 |
| 1484697600000 | 255.72 |
| 1484784000000 | 259.59 |
| 1484870400000 | 259.43 |
| 1485129600000 | 254.06 |
| 1485216000000 | 256.21 |
| 1485302400000 | 259.01 |
| 1485388800000 | 260.52 |
| 1485475200000 | 261.61 |
| 1485734400000 | 257.55 |
| 1485820800000 | 254.6 |
| 1485907200000 | 256.68 |
| 1485993600000 | 254.29 |
| 1486080000000 | 255.98 |
| 1486339200000 | 254.47 |
| 1486425600000 | 254.47 |
| 1486512000000 | 254.37 |
| 1486598400000 | 258.16 |
| 1486684800000 | 260.12 |
| 1486944000000 | 262.25 |
| 1487030400000 | 263.96 |
| 1487116800000 | 266.27 |
| 1487203200000 | 263.57 |
| 1487289600000 | 262.53 |
| 1487548800000 | 263.25 |
| 1487635200000 | 265.27 |
| 1487721600000 | 264.85 |
| 1487808000000 | 263.23 |
| 1487894400000 | 262.57 |
| 1488153600000 | 262.6 |
| 1488240000000 | 261.59 |
| 1488326400000 | 268.75 |
| 1488412800000 | 269.05 |
| 1488499200000 | 269.31 |
| 1488758400000 | 267.17 |
| 1488844800000 | 267.08 |
| 1488931200000 | 268.77 |
| 1489017600000 | 269.58 |
| 1489104000000 | 271.26 |
| 1489363200000 | 271.03 |
| 1489449600000 | 270.14 |
| 1489536000000 | 271.94 |
| 1489622400000 | 269.35 |
| 1489708800000 | 268.41 |
| 1489968000000 | 267.96 |
| 1490054400000 | 264.31 |
| 1490140800000 | 262.52 |
| 1490227200000 | 263.03 |
| 1490313600000 | 262.84 |
| 1490572800000 | 261.75 |
| 1490659200000 | 262.61 |
| 1490745600000 | 263.44 |
| 1490832000000 | 264.77 |
| 1490918400000 | 264.87 |
| 1491177600000 | 262.75 |
| 1491264000000 | 261.81 |
| 1491350400000 | 262.59 |
| 1491436800000 | 262.34 |
| 1491523200000 | 261.93 |
| 1491782400000 | 262.9 |
| 1491868800000 | 259.58 |
| 1491955200000 | 258.51 |
| 1492041600000 | 256.86 |
| 1492128000000 | 256.85 |
| 1492387200000 | 256.68 |
| 1492473600000 | 256.6 |
| 1492560000000 | 257.64 |
| 1492646400000 | 260.54 |
| 1492732800000 | 259.54 |
| 1492992000000 | 266.14 |
| 1493078400000 | 270.08 |
| 1493164800000 | 271.75 |
| 1493251200000 | 271.29 |
| 1493337600000 | 271.59 |
| 1493596800000 | 271.94 |
| 1493683200000 | 274.4 |
| 1493769600000 | 274.62 |
| 1493856000000 | 276.8 |
| 1493942400000 | 277.89 |
| 1494201600000 | 277.04 |
| 1494288000000 | 280.68 |
| 1494374400000 | 280.82 |
| 1494460800000 | 279.09 |
| 1494547200000 | 278.69 |
| 1494806400000 | 281.24 |
| 1494892800000 | 280.36 |
| 1494979200000 | 272.47 |
| 1495065600000 | 271.67 |
| 1495152000000 | 274.74 |
| 1495411200000 | 275.22 |
| 1495497600000 | 275.66 |
| 1495584000000 | 278.33 |
| 1495670400000 | 279.69 |
| 1495756800000 | 277.75 |
| 1496016000000 | 277.87 |
| 1496102400000 | 277.05 |
| 1496188800000 | 276.79 |
| 1496275200000 | 280.33 |
| 1496361600000 | 279.87 |
| 1496620800000 | 279.31 |
| 1496707200000 | 275.26 |
| 1496793600000 | 275.67 |
| 1496880000000 | 277.51 |
| 1496966400000 | 278.45 |
| 1497225600000 | 275.17 |
| 1497312000000 | 277.32 |
| 1497398400000 | 275.57 |
| 1497484800000 | 277.51 |
| 1497571200000 | 279.04 |
| 1497830400000 | 283.34 |
| 1497916800000 | 282.28 |
| 1498003200000 | 282.65 |
| 1498089600000 | 282.51 |
| 1498176000000 | 282.85 |
| 1498435200000 | 283.44 |
| 1498521600000 | 283.43 |
| 1498608000000 | 285.46 |
| 1498694400000 | 283.66 |
| 1498780800000 | 283.83 |
| 1499040000000 | 286.45 |
| 1499126400000 | 285.53 |
| 1499212800000 | 287.02 |
| 1499299200000 | 285.3 |
| 1499385600000 | 288.42 |
| 1499644800000 | 289.42 |
| 1499731200000 | 289.51 |
| 1499817600000 | 288.89 |
| 1499904000000 | 290.13 |
| 1499990400000 | 289.9 |
| 1500249600000 | 290.53 |
| 1500336000000 | 287.89 |
| 1500422400000 | 288.62 |
| 1500508800000 | 289.47 |
| 1500595200000 | 286.67 |
| 1500854400000 | 285.34 |
| 1500940800000 | 287.67 |
| 1501027200000 | 288.92 |
| 1501113600000 | 287.51 |
| 1501200000000 | 285.68 |
| 1501459200000 | 284.89 |
| 1501545600000 | 285.55 |
| 1501632000000 | 286.31 |
| 1501718400000 | 286.05 |
| 1501804800000 | 288.29 |
| 1502064000000 | 288.86 |
| 1502150400000 | 287.86 |
| 1502236800000 | 285.85 |
| 1502323200000 | 280.36 |
| 1502409600000 | 279.57 |
| 1502668800000 | 283.4 |
| 1502755200000 | 285.45 |
| 1502841600000 | 287.36 |
| 1502928000000 | 281.94 |
| 1503014400000 | 277.93 |
| 1503273600000 | 278.54 |
| 1503360000000 | 282.52 |
| 1503446400000 | 280.19 |
| 1503532800000 | 281 |
| 1503619200000 | 281.66 |
| 1503878400000 | 282.14 |
| 1503964800000 | 280.49 |
| 1504051200000 | 284.83 |
| 1504137600000 | 286.64 |
| 1504224000000 | 288.1 |
| 1504483200000 | 286.14 |
| 1504569600000 | 283.45 |
| 1504656000000 | 284.4 |
| 1504742400000 | 285.45 |
| 1504828800000 | 284.3 |
| 1505088000000 | 290.2 |
| 1505174400000 | 293.84 |
| 1505260800000 | 294.92 |
| 1505347200000 | 294.84 |
| 1505433600000 | 296.69 |
| 1505692800000 | 298.76 |
| 1505779200000 | 298.69 |
| 1505865600000 | 298.82 |
| 1505952000000 | 300.42 |
| 1506038400000 | 300.11 |
| 1506297600000 | 298.55 |
| 1506384000000 | 298.71 |
| 1506470400000 | 300.21 |
| 1506556800000 | 301.49 |
| 1506643200000 | 302.71 |
| 1506902400000 | 304.07 |
| 1506988800000 | 305.07 |
| 1507075200000 | 305.61 |
| 1507161600000 | 305.34 |
| 1507248000000 | 305.6 |
| 1507507200000 | 305.53 |
| 1507593600000 | 305.01 |
| 1507680000000 | 306.08 |
| 1507766400000 | 306.41 |
| 1507852800000 | 305.85 |
| 1508112000000 | 304.73 |
| 1508198400000 | 306.41 |
| 1508284800000 | 309.18 |
| 1508371200000 | 308.72 |
| 1508457600000 | 311.39 |
| 1508716800000 | 311.7 |
| 1508803200000 | 312.22 |
| 1508889600000 | 310.77 |
| 1508976000000 | 312.47 |
| 1509062400000 | 312.55 |
| 1509321600000 | 310.5 |
| 1509408000000 | 312.72 |
| 1509494400000 | 314.56 |
| 1509580800000 | 313.65 |
| 1509667200000 | 314.87 |
| 1509926400000 | 314.45 |
| 1510012800000 | 313.99 |
| 1510099200000 | 312.68 |
| 1510185600000 | 310.44 |
| 1510272000000 | 309.88 |
| 1510531200000 | 309.86 |
| 1510617600000 | 310.25 |
| 1510704000000 | 307.84 |
| 1510790400000 | 310.2 |
| 1510876800000 | 308.23 |
| 1511136000000 | 309.4 |
| 1511222400000 | 311.16 |
| 1511308800000 | 308.12 |
| 1511395200000 | 307.44 |
| 1511481600000 | 309.45 |
| 1511740800000 | 307.49 |
| 1511827200000 | 310.35 |
| 1511913600000 | 311.49 |
| 1512000000000 | 314.08 |
| 1512086400000 | 314.6 |
| 1512345600000 | 314.63 |
| 1512432000000 | 313.96 |
| 1512518400000 | 311.98 |
| 1512604800000 | 314.46 |
| 1512691200000 | 318.38 |
| 1512950400000 | 318.72 |
| 1513036800000 | 319.75 |
| 1513123200000 | 318.44 |
| 1513209600000 | 316.16 |
| 1513296000000 | 317.57 |
| 1513555200000 | 319.91 |
| 1513641600000 | 320.85 |
| 1513728000000 | 321.88 |
| 1513814400000 | 322.39 |
| 1513900800000 | 321.61 |
| 1514160000000 | 321.63 |
| 1514246400000 | 321.56 |
| 1514332800000 | 322.44 |
| 1514419200000 | 321.73 |
| 1514505600000 | 320.37 |
| 1514851200000 | 320.43 |
| 1514937600000 | 323.68 |
| 1515024000000 | 327.16 |
| 1515110400000 | 331.42 |
| 1515369600000 | 330.54 |
| 1515456000000 | 329.51 |
| 1515542400000 | 325.43 |
| 1515628800000 | 326.49 |
| 1515715200000 | 329.17 |
| 1515974400000 | 327.91 |
| 1516060800000 | 327.96 |
| 1516147200000 | 331.26 |
| 1516233600000 | 332.54 |
| 1516320000000 | 333.92 |
| 1516579200000 | 336 |
| 1516665600000 | 336.37 |
| 1516752000000 | 332.05 |
| 1516838400000 | 330.68 |
| 1516924800000 | 334.65 |
| 1517184000000 | 334.27 |
| 1517270400000 | 329.75 |
| 1517356800000 | 330.81 |
| 1517443200000 | 330.9 |
| 1517529600000 | 327.91 |
| 1517788800000 | 317.14 |
| 1517875200000 | 314.46 |
| 1517961600000 | 315.96 |
| 1518048000000 | 306.42 |
| 1518134400000 | 306.86 |
| 1518393600000 | 310.19 |
| 1518480000000 | 307.68 |
| 1518566400000 | 310.65 |
| 1518652800000 | 313.32 |
| 1518739200000 | 313.99 |
| 1518998400000 | 314.35 |
| 1519084800000 | 315.56 |
| 1519171200000 | 316.06 |
| 1519257600000 | 313.79 |
| 1519344000000 | 316.18 |
| 1519603200000 | 320.29 |
| 1519689600000 | 319.56 |
| 1519776000000 | 313.57 |
| 1519862400000 | 309.35 |
| 1519948800000 | 305.07 |
| 1520208000000 | 308.84 |
| 1520294400000 | 311.04 |
| 1520380800000 | 311.21 |
| 1520467200000 | 312.81 |
| 1520553600000 | 319.33 |
| 1520812800000 | 317.97 |
| 1520899200000 | 317.24 |
| 1520985600000 | 314.84 |
| 1521072000000 | 315.03 |
| 1521158400000 | 315.02 |
| 1521417600000 | 311.26 |
| 1521504000000 | 313.75 |
| 1521590400000 | 312.51 |
| 1521676800000 | 302.66 |
| 1521763200000 | 296.35 |
| 1522022400000 | 302.19 |
| 1522108800000 | 301.58 |
| 1522195200000 | 301.83 |
| 1522281600000 | 305.05 |
| 1522368000000 | 305.23 |
| 1522627200000 | 300.74 |
| 1522713600000 | 302.69 |
| 1522800000000 | 304.65 |
| 1522886400000 | 309.66 |
| 1522972800000 | 304.49 |
| 1523232000000 | 305.76 |
| 1523318400000 | 310.81 |
| 1523404800000 | 307.93 |
| 1523491200000 | 311.69 |
| 1523577600000 | 311.79 |
| 1523836800000 | 312.44 |
| 1523923200000 | 315.28 |
| 1524009600000 | 315.97 |
| 1524096000000 | 314.47 |
| 1524182400000 | 312.94 |
| 1524441600000 | 315.05 |
| 1524528000000 | 315.12 |
| 1524614400000 | 315.07 |
| 1524700800000 | 318.42 |
| 1524787200000 | 318.91 |
| 1525046400000 | 318.25 |
| 1525132800000 | 319.26 |
| 1525219200000 | 319.22 |
| 1525305600000 | 315.81 |
| 1525392000000 | 318.67 |
| 1525651200000 | 319.81 |
| 1525737600000 | 319.86 |
| 1525824000000 | 322.66 |
| 1525910400000 | 324.8 |
| 1525996800000 | 325.87 |
| 1526256000000 | 327.06 |
| 1526342400000 | 326.72 |
| 1526428800000 | 327.77 |
| 1526515200000 | 330.13 |
| 1526601600000 | 329.16 |
| 1526860800000 | 332.07 |
| 1526947200000 | 331.49 |
| 1527033600000 | 327.85 |
| 1527120000000 | 325.04 |
| 1527206400000 | 325.62 |
| 1527465600000 | 325.34 |
| 1527552000000 | 319.64 |
| 1527638400000 | 322.7 |
| 1527724800000 | 320.26 |
| 1527811200000 | 326.45 |
| 1528070400000 | 328.75 |
| 1528156800000 | 329.37 |
| 1528243200000 | 333.12 |
| 1528329600000 | 331.9 |
| 1528416000000 | 330.06 |
| 1528675200000 | 333.11 |
| 1528761600000 | 334.61 |
| 1528848000000 | 334.79 |
| 1528934400000 | 334.88 |
| 1529020800000 | 334.85 |
| 1529280000000 | 332.8 |
| 1529366400000 | 327.65 |
| 1529452800000 | 328.52 |
| 1529539200000 | 326.52 |
| 1529625600000 | 327.38 |
| 1529884800000 | 321.67 |
| 1529971200000 | 322.3 |
| 1530057600000 | 321.75 |
| 1530144000000 | 321.46 |
| 1530230400000 | 325.38 |
| 1530489600000 | 323.93 |
| 1530576000000 | 323.97 |
| 1530662400000 | 323.04 |
| 1530748800000 | 325.95 |
| 1530835200000 | 328.92 |
| 1531094400000 | 332.63 |
| 1531180800000 | 335.31 |
| 1531267200000 | 332.62 |
| 1531353600000 | 339.21 |
| 1531440000000 | 340.04 |
| 1531699200000 | 339.75 |
| 1531785600000 | 342.31 |
| 1531872000000 | 343.84 |
| 1531958400000 | 342.93 |
| 1532044800000 | 340.02 |
| 1532304000000 | 338.09 |
| 1532390400000 | 338.38 |
| 1532476800000 | 339.79 |
| 1532563200000 | 340.75 |
| 1532649600000 | 338.33 |
| 1532908800000 | 336.38 |
| 1532995200000 | 340.36 |
| 1533081600000 | 339.46 |
| 1533168000000 | 337.63 |
| 1533254400000 | 338.3 |
| 1533513600000 | 338.9 |
| 1533600000000 | 340.13 |
| 1533686400000 | 339.35 |
| 1533772800000 | 339.05 |
| 1533859200000 | 334.07 |
| 1534118400000 | 333.32 |
| 1534204800000 | 335.4 |
| 1534291200000 | 330.03 |
| 1534377600000 | 333.96 |
| 1534464000000 | 333.62 |
| 1534723200000 | 335.48 |
| 1534809600000 | 337.21 |
| 1534896000000 | 338.41 |
| 1534982400000 | 340.65 |
| 1535068800000 | 342.66 |
| 1535328000000 | 345.28 |
| 1535414400000 | 346.49 |
| 1535500800000 | 349.6 |
| 1535587200000 | 346.99 |
| 1535673600000 | 344.81 |
| 1535932800000 | 344.99 |
| 1536019200000 | 343.67 |
| 1536105600000 | 341.81 |
| 1536192000000 | 339.01 |
| 1536278400000 | 338.71 |
| 1536537600000 | 340.37 |
| 1536624000000 | 341.23 |
| 1536710400000 | 341.49 |
| 1536796800000 | 345.49 |
| 1536883200000 | 347.54 |
| 1537142400000 | 346.13 |
| 1537228800000 | 348.72 |
| 1537315200000 | 348.8 |
| 1537401600000 | 352.49 |
| 1537488000000 | 354.07 |
| 1537747200000 | 352.91 |
| 1537833600000 | 354.26 |
| 1537920000000 | 355.09 |
| 1538006400000 | 355.48 |
| 1538092800000 | 356 |
| 1538352000000 | 358.2 |
| 1538438400000 | 355.58 |
| 1538524800000 | 356.7 |
| 1538611200000 | 350.85 |
| 1538697600000 | 348.3 |
| 1538956800000 | 343.53 |
| 1539043200000 | 342.99 |
| 1539129600000 | 331.69 |
| 1539216000000 | 323.83 |
| 1539302400000 | 327.07 |
| 1539561600000 | 324.55 |
| 1539648000000 | 333.08 |
| 1539734400000 | 331.28 |
| 1539820800000 | 327.91 |
| 1539907200000 | 325.96 |
| 1540166400000 | 326.51 |
| 1540252800000 | 320.37 |
| 1540339200000 | 314.31 |
| 1540425600000 | 317.69 |
| 1540512000000 | 311.04 |
| 1540771200000 | 312.9 |
| 1540857600000 | 316.5 |
| 1540944000000 | 321.18 |
| 1541030400000 | 324.76 |
| 1541116800000 | 325.54 |
| 1541376000000 | 325.89 |
| 1541462400000 | 327.76 |
| 1541548800000 | 333.62 |
| 1541635200000 | 334.71 |
| 1541721600000 | 331.57 |
| 1541980800000 | 325.33 |
| 1542067200000 | 327.15 |
| 1542153600000 | 325.39 |
| 1542240000000 | 325.64 |
| 1542326400000 | 324.43 |
| 1542585600000 | 319.08 |
| 1542672000000 | 314.09 |
| 1542758400000 | 316.92 |
| 1542844800000 | 316.51 |
| 1542931200000 | 315.73 |
| 1543190400000 | 322.11 |
| 1543276800000 | 322.74 |
| 1543363200000 | 328.78 |
| 1543449600000 | 326.94 |
| 1543536000000 | 329.5299 |
| 1543795200000 | 334.16 |
| 1543881600000 | 324.51 |
| 1543968000000 | 323.18 |
| 1544054400000 | 317.83 |
| 1544140800000 | 313.72 |
| 1544400000000 | 313.04 |
| 1544486400000 | 315.06 |
| 1544572800000 | 318.85 |
| 1544659200000 | 319.76 |
| 1544745600000 | 313.81 |
| 1545004800000 | 307.67 |
| 1545091200000 | 305.9 |
| 1545177600000 | 302.97 |
| 1545264000000 | 296.2 |
| 1545350400000 | 290.61 |
| 1545609600000 | 284.77 |
| 1545696000000 | 283.94 |
| 1545782400000 | 291.6 |
| 1545868800000 | 294.16 |
| 1545955200000 | 294.89 |
| 1546214400000 | 295.42 |
| 1546387200000 | 293.01 |
| 1546473600000 | 282.7799 |
| 1546560000000 | 292.77 |
| 1546819200000 | 296.05 |
| 1546905600000 | 299.43 |
| 1546992000000 | 301.2 |
| 1547078400000 | 302.41 |
| 1547164800000 | 303.08 |
| 1547424000000 | 301.06 |
| 1547510400000 | 303.81 |
| 1547596800000 | 304.72 |
| 1547683200000 | 306.52 |
| 1547769600000 | 313.17 |
| 1548028800000 | 312.89 |
| 1548115200000 | 309.54 |
| 1548201600000 | 310.89 |
| 1548288000000 | 312.04 |
| 1548374400000 | 314.76 |
| 1548633600000 | 310.99 |
| 1548720000000 | 310.92 |
| 1548806400000 | 314.87 |
| 1548892800000 | 314.66 |
| 1548979200000 | 315.72 |
| 1549238400000 | 320.36 |
| 1549324800000 | 322.0299 |
| 1549411200000 | 322.22 |
| 1549497600000 | 318.1 |
| 1549584000000 | 317.42 |
| 1549843200000 | 320.04 |
| 1549929600000 | 324.2 |
| 1550016000000 | 327.0899 |
| 1550102400000 | 326.47 |
| 1550188800000 | 329.13 |
| 1550448000000 | 330.05 |
| 1550534400000 | 330.13 |
| 1550620800000 | 332.22 |
| 1550707200000 | 331.47 |
| 1550793600000 | 334.11 |
| 1551052800000 | 334.98 |
| 1551139200000 | 334.81 |
| 1551225600000 | 334.8399 |
| 1551312000000 | 334.91 |
| 1551398400000 | 339.07 |
| 1551657600000 | 337.4 |
| 1551744000000 | 337.54 |
| 1551830400000 | 335.12 |
| 1551916800000 | 331.57 |
| 1552003200000 | 328.66 |
| 1552262400000 | 332.82 |
| 1552348800000 | 334.73 |
| 1552435200000 | 336.93 |
| 1552521600000 | 339.17 |
| 1552608000000 | 341.29 |
| 1552867200000 | 341.8399 |
| 1552953600000 | 342.88 |
| 1553040000000 | 340.22 |
| 1553126400000 | 340.5 |
| 1553212800000 | 331.37 |
| 1553472000000 | 331.5299 |
| 1553558400000 | 335.37 |
| 1553644800000 | 333.7799 |
| 1553731200000 | 335.07 |
| 1553817600000 | 338.74 |
| 1554076800000 | 343.75 |
| 1554163200000 | 344.05 |
| 1554249600000 | 347.26 |
| 1554336000000 | 347.0899 |
| 1554422400000 | 348.83 |
| 1554681600000 | 348.45 |
| 1554768000000 | 345.68 |
| 1554854400000 | 346.3 |
| 1554940800000 | 348.07 |
| 1555027200000 | 350.66 |
| 1555286400000 | 351.24 |
| 1555372800000 | 350.93 |
| 1555459200000 | 350.22 |
| 1555545600000 | 349.82 |
| 1555632000000 | 349.9 |
| 1555891200000 | 350.01 |
| 1555977600000 | 351.83 |
| 1556064000000 | 351.92 |
| 1556150400000 | 350.13 |
| 1556236800000 | 350.97 |
| 1556496000000 | 351.8 |
| 1556582400000 | 351.64 |
| 1556668800000 | 349.44 |
| 1556755200000 | 349.06 |
| 1556841600000 | 349.96 |
| 1557100800000 | 347.3 |
| 1557187200000 | 340.9 |
| 1557273600000 | 340.19 |
| 1557360000000 | 335.91 |
| 1557446400000 | 337.48 |
| 1557705600000 | 329.22 |
| 1557792000000 | 333.38 |
| 1557878400000 | 335.23 |
| 1557964800000 | 340.06 |
| 1558051200000 | 339.1 |
| 1558310400000 | 336.65 |
| 1558396800000 | 341.22 |
| 1558483200000 | 339.5299 |
| 1558569600000 | 333.35 |
| 1558656000000 | 333.5899 |
| 1558915200000 | 334.37 |
| 1559001600000 | 332.11 |
| 1559088000000 | 328.36 |
| 1559174400000 | 330.93 |
| 1559260800000 | 324.01 |
| 1559520000000 | 323.71 |
| 1559606400000 | 328.81 |
| 1559692800000 | 330.72 |
| 1559779200000 | 332.39 |
| 1559865600000 | 336.44 |
| 1560124800000 | 339.45 |
| 1560211200000 | 340.7 |
| 1560297600000 | 339.52 |
| 1560384000000 | 339.81 |
| 1560470400000 | 337.8399 |
| 1560729600000 | 338.81 |
| 1560816000000 | 342.06 |
| 1560902400000 | 343.54 |
| 1560988800000 | 345.27 |
| 1561075200000 | 344.9 |
| 1561334400000 | 343.72 |
| 1561420800000 | 340.02 |
| 1561507200000 | 341.5299 |
| 1561593600000 | 342.98 |
| 1561680000000 | 344.79 |
| 1561939200000 | 349.3 |
| 1562025600000 | 349.23 |
| 1562112000000 | 350.64 |
| 1562198400000 | 350.97 |
| 1562284800000 | 350.58 |
| 1562544000000 | 349.87 |
| 1562630400000 | 349.56 |
| 1562716800000 | 349.95 |
| 1562803200000 | 351.08 |
| 1562889600000 | 351.91 |
| 1563148800000 | 352.36 |
| 1563235200000 | 352.47 |
| 1563321600000 | 350.77 |
| 1563408000000 | 350.5899 |
| 1563494400000 | 349.58 |
| 1563753600000 | 350.58 |
| 1563840000000 | 353.47 |
| 1563926400000 | 355.62 |
| 1564012800000 | 355.26 |
| 1564099200000 | 356.85 |
| 1564358400000 | 357.18 |
| 1564444800000 | 354.2799 |
| 1564531200000 | 351.7 |
| 1564617600000 | 349.51 |
| 1564704000000 | 339.47 |
| 1564963200000 | 328.61 |
| 1565049600000 | 331.6 |
| 1565136000000 | 331.11 |
| 1565222400000 | 338.15 |
| 1565308800000 | 333.41 |
| 1565568000000 | 329.75 |
| 1565654400000 | 337.11 |
| 1565740800000 | 326.36 |
| 1565827200000 | 326.39 |
| 1565913600000 | 331.87 |
| 1566172800000 | 336.02 |
| 1566259200000 | 333.5 |
| 1566345600000 | 337.81 |
| 1566432000000 | 336.07 |
| 1566518400000 | 328.65 |
| 1566777600000 | 330.49 |
| 1566864000000 | 330.46 |
| 1566950400000 | 330.9 |
| 1567036800000 | 336.22 |
| 1567123200000 | 336.15 |
| 1567382400000 | 336.31 |
| 1567468800000 | 332.65 |
| 1567555200000 | 337.85 |
| 1567641600000 | 346.36 |
| 1567728000000 | 346.42 |
| 1567987200000 | 346.64 |
| 1568073600000 | 345.7 |
| 1568160000000 | 348.91 |
| 1568246400000 | 350.93 |
| 1568332800000 | 352.32 |
| 1568592000000 | 349.15 |
| 1568678400000 | 351.01 |
| 1568764800000 | 350.2799 |
| 1568851200000 | 350.38 |
| 1568937600000 | 348.5299 |
| 1569196800000 | 345.86 |
| 1569283200000 | 344.36 |
| 1569369600000 | 345.18 |
| 1569456000000 | 345.42 |
| 1569542400000 | 345.71 |
| 1569801600000 | 346.88 |
| 1569888000000 | 342.45 |
| 1569974400000 | 333.85 |
| 1570060800000 | 333.93 |
| 1570147200000 | 338.55 |
| 1570406400000 | 338.74 |
| 1570492800000 | 333.92 |
| 1570579200000 | 337.97 |
| 1570665600000 | 342.54 |
| 1570752000000 | 350.87 |
| 1571011200000 | 349.31 |
| 1571097600000 | 355.22 |
| 1571184000000 | 354.48 |
| 1571270400000 | 355.05 |
| 1571356800000 | 353.65 |
| 1571616000000 | 356.6 |
| 1571702400000 | 356.15 |
| 1571788800000 | 355.29 |
| 1571875200000 | 357.24 |
| 1571961600000 | 359.75 |
| 1572220800000 | 363.3399 |
| 1572307200000 | 362.85 |
| 1572393600000 | 363.97 |
| 1572480000000 | 360.19 |
| 1572566400000 | 363.67 |
| 1572825600000 | 367 |
| 1572912000000 | 368.17 |
| 1572998400000 | 368.3399 |
| 1573084800000 | 371.19 |
| 1573171200000 | 370.85 |
| 1573430400000 | 370.47 |
| 1573516800000 | 371.51 |
| 1573603200000 | 369.69 |
| 1573689600000 | 368.73 |
| 1573776000000 | 372.82 |
| 1574035200000 | 372.49 |
| 1574121600000 | 372.33 |
| 1574208000000 | 371.06 |
| 1574294400000 | 369.3399 |
| 1574380800000 | 370.5 |
| 1574640000000 | 375.71 |
| 1574726400000 | 377.26 |
| 1574812800000 | 379.51 |
| 1574899200000 | 380.12 |
| 1574985600000 | 378.86 |
| 1575244800000 | 373.88 |
| 1575331200000 | 369.5 |
| 1575417600000 | 373.0899 |
| 1575504000000 | 373.33 |
| 1575590400000 | 375.98 |
| 1575849600000 | 375.41 |
| 1575936000000 | 375.5299 |
| 1576022400000 | 376.85 |
| 1576108800000 | 382.17 |
| 1576195200000 | 385.46 |
| 1576454400000 | 390.3399 |
| 1576540800000 | 389.37 |
| 1576627200000 | 388.82 |
| 1576713600000 | 388.77 |
| 1576800000000 | 391.33 |
| 1577059200000 | 391.06 |
| 1577145600000 | 391.2 |
| 1577232000000 | 391.18 |
| 1577318400000 | 393.22 |
| 1577404800000 | 394.21 |
| 1577664000000 | 389.65 |
| 1577750400000 | 389.25 |
| 1577923200000 | 390.64 |
| 1578009600000 | 386.6 |
| 1578268800000 | 387.04 |
| 1578355200000 | 387.93 |
| 1578441600000 | 389.8 |
| 1578528000000 | 395.58 |
| 1578614400000 | 395.5299 |
| 1578873600000 | 398.54 |
| 1578960000000 | 399.75 |
| 1579046400000 | 400.83 |
| 1579132800000 | 403.29 |
| 1579219200000 | 405.36 |
| 1579478400000 | 405.14 |
| 1579564800000 | 403.52 |
| 1579651200000 | 404.5299 |
| 1579737600000 | 401.55 |
| 1579824000000 | 401.07 |
| 1580083200000 | 390.6 |
| 1580169600000 | 394.71 |
| 1580256000000 | 394.3 |
| 1580342400000 | 391.36 |
| 1580428800000 | 384.72 |
| 1580688000000 | 388.8399 |
| 1580774400000 | 397.7799 |
| 1580860800000 | 404.77 |
| 1580947200000 | 407.43 |
| 1581033600000 | 403.54 |
| 1581292800000 | 404.66 |
| 1581379200000 | 407.12 |
| 1581465600000 | 410.46 |
| 1581552000000 | 408.63 |
| 1581638400000 | 409.37 |
| 1581897600000 | 409.94 |
| 1581984000000 | 408 |
| 1582070400000 | 415.5299 |
| 1582156800000 | 417.15 |
| 1582243200000 | 412.36 |
| 1582502400000 | 394.4 |
| 1582588800000 | 381.93 |
| 1582675200000 | 382.27 |
| 1582761600000 | 367.4 |
| 1582848000000 | 354.86 |
| 1583107200000 | 365.95 |
| 1583193600000 | 360.39 |
| 1583280000000 | 370.48 |
| 1583366400000 | 360.45 |
| 1583452800000 | 349.88 |
| 1583712000000 | 319.26 |
| 1583798400000 | 331.7 |
| 1583884800000 | 323.65 |
| 1583971200000 | 293.69 |
| 1584057600000 | 316.72 |
| 1584316800000 | 283.27 |
| 1584403200000 | 299.5 |
| 1584489600000 | 286.2799 |
| 1584576000000 | 292.75 |
| 1584662400000 | 289.96 |
| 1584921600000 | 282.3 |
| 1585008000000 | 309.41 |
| 1585094400000 | 316.36 |
| 1585180800000 | 327.99 |
| 1585267200000 | 314.5299 |
| 1585526400000 | 322.88 |
| 1585612800000 | 319.12 |
| 1585699200000 | 304.23 |
| 1585785600000 | 310.27 |
| 1585872000000 | 307.05 |
| 1586131200000 | 327.54 |
| 1586217600000 | 329.41 |
| 1586304000000 | 336.42 |
| 1586390400000 | 339.77 |
| 1586476800000 | 339.8399 |
| 1586736000000 | 335.08 |
| 1586822400000 | 341.8399 |
| 1586908800000 | 333.5 |
| 1586995200000 | 336.4 |
| 1587081600000 | 345.29 |
| 1587340800000 | 342.7799 |
| 1587427200000 | 330.58 |
| 1587513600000 | 337.65 |
| 1587600000000 | 337.76 |
| 1587686400000 | 339.13 |
| 1587945600000 | 344.88 |
| 1588032000000 | 344.9 |
| 1588118400000 | 351.17 |
| 1588204800000 | 347.82 |
| 1588291200000 | 340.81 |
| 1588550400000 | 338.16 |
| 1588636800000 | 341.19 |
| 1588723200000 | 338.52 |
| 1588809600000 | 344.52 |
| 1588896000000 | 349.01 |
| 1589155200000 | 352.3 |
| 1589241600000 | 347.86 |
| 1589328000000 | 341.52 |
| 1589414400000 | 340.91 |
| 1589500800000 | 343.52 |
| 1589760000000 | 353.86 |
| 1589846400000 | 355.45 |
| 1589932800000 | 359.75 |
| 1590019200000 | 357.24 |
| 1590105600000 | 356.0899 |
| 1590364800000 | 359.35 |
| 1590451200000 | 363.66 |
| 1590537600000 | 366.83 |
| 1590624000000 | 369.49 |
| 1590710400000 | 371.22 |
| 1590969600000 | 372.16 |
| 1591056000000 | 380.2 |
| 1591142400000 | 387.6 |
| 1591228800000 | 387.97 |
| 1591315200000 | 399.08 |
| 1591574400000 | 395.26 |
| 1591660800000 | 389.24 |
| 1591747200000 | 387.7 |
| 1591833600000 | 367 |
| 1591920000000 | 370.44 |
| 1592179200000 | 370.81 |
| 1592265600000 | 378.88 |
| 1592352000000 | 379.52 |
| 1592438400000 | 376.97 |
| 1592524800000 | 378.21 |
| 1592784000000 | 378.44 |
| 1592870400000 | 380.26 |
| 1592956800000 | 373.04 |
| 1593043200000 | 376.96 |
| 1593129600000 | 374 |
| 1593388800000 | 377.56 |
| 1593475200000 | 383.25 |
| 1593561600000 | 383.01 |
| 1593648000000 | 387.16 |
| 1593734400000 | 386.58 |
| 1593993600000 | 392.14 |
| 1594080000000 | 388.73 |
| 1594166400000 | 389.44 |
| 1594252800000 | 387.7799 |
| 1594339200000 | 387.93 |
| 1594598400000 | 390.33 |
| 1594684800000 | 392.1 |
| 1594771200000 | 395.46 |
| 1594857600000 | 394.36 |
| 1594944000000 | 396.5299 |
| 1595203200000 | 400.48 |
| 1595289600000 | 400.81 |
| 1595376000000 | 403.14 |
| 1595462400000 | 400.43 |
| 1595548800000 | 391.65 |
| 1595808000000 | 393.37 |
| 1595894400000 | 390.58 |
| 1595980800000 | 394.46 |
| 1596067200000 | 391.35 |
| 1596153600000 | 392.6 |
| 1596412800000 | 397.97 |
| 1596499200000 | 398.15 |
| 1596585600000 | 400.14 |
| 1596672000000 | 398.81 |
| 1596758400000 | 400.66 |
| 1597017600000 | 400.26 |
| 1597104000000 | 403.71 |
| 1597190400000 | 410.85 |
| 1597276800000 | 409.67 |
| 1597363200000 | 406.6 |
| 1597622400000 | 407.8 |
| 1597708800000 | 405.82 |
| 1597795200000 | 406.6 |
| 1597881600000 | 405.5299 |
| 1597968000000 | 405.1 |
| 1598227200000 | 408.91 |
| 1598313600000 | 413.3 |
| 1598400000000 | 414.81 |
| 1598486400000 | 415.23 |
| 1598572800000 | 413.44 |
| 1598832000000 | 415.48 |
| 1598918400000 | 416.32 |
| 1599004800000 | 423.48 |
| 1599091200000 | 412.95 |
| 1599177600000 | 407.07 |
| 1599436800000 | 409.2 |
| 1599523200000 | 400.45 |
| 1599609600000 | 408.62 |
| 1599696000000 | 404.74 |
| 1599782400000 | 405.02 |
| 1600041600000 | 408.39 |
| 1600128000000 | 409.46 |
| 1600214400000 | 406.26 |
| 1600300800000 | 403.46 |
| 1600387200000 | 400.56 |
| 1600646400000 | 393.11 |
| 1600732800000 | 395.64 |
| 1600819200000 | 393.07 |
| 1600905600000 | 391.91 |
| 1600992000000 | 395.8 |
| 1601251200000 | 402.94 |
| 1601337600000 | 404.3 |
| 1601424000000 | 404.3 |
| 1601510400000 | 406.7 |
| 1601596800000 | 402.31 |
| 1601856000000 | 410.62 |
| 1601942400000 | 407.44 |
| 1602028800000 | 413.21 |
| 1602115200000 | 415.67 |
| 1602201600000 | 417.46 |
| 1602460800000 | 420.16 |
| 1602547200000 | 419.38 |
| 1602633600000 | 416.29 |
| 1602720000000 | 411.97 |
| 1602806400000 | 415.25 |
| 1603065600000 | 412.69 |
| 1603152000000 | 413 |
| 1603238400000 | 406.8399 |
| 1603324800000 | 407.52 |
| 1603411200000 | 407.95 |
| 1603670400000 | 398.42 |
| 1603756800000 | 394.72 |
| 1603843200000 | 382.12 |
| 1603929600000 | 384.82 |
| 1604016000000 | 380.92 |
| 1604275200000 | 386.56 |
| 1604361600000 | 393.76 |
| 1604448000000 | 402.57 |
| 1604534400000 | 408.58 |
| 1604620800000 | 408.51 |
| 1604880000000 | 423.75 |
| 1604966400000 | 421.54 |
| 1605052800000 | 425.79 |
| 1605139200000 | 421.28 |
| 1605225600000 | 423.01 |
| 1605484800000 | 427.36 |
| 1605571200000 | 424.6 |
| 1605657600000 | 420.28 |
| 1605744000000 | 420.92 |
| 1605830400000 | 419.58 |
| 1606089600000 | 423.56 |
| 1606176000000 | 429.26 |
| 1606262400000 | 428.33 |
| 1606348800000 | 427.81 |
| 1606435200000 | 429.59 |
| 1606694400000 | 429.43 |
| 1606780800000 | 434.27 |
| 1606867200000 | 435.15 |
| 1606953600000 | 432.94 |
| 1607040000000 | 438.06 |
| 1607299200000 | 436.03 |
| 1607385600000 | 436.92 |
| 1607472000000 | 435.97 |
| 1607558400000 | 435.14 |
| 1607644800000 | 431.55 |
| 1607904000000 | 433.34 |
| 1607990400000 | 434.89 |
| 1608076800000 | 436.37 |
| 1608163200000 | 438.85 |
| 1608249600000 | 439.87 |
| 1608508800000 | 435.2 |
| 1608595200000 | 436.24 |
| 1608681600000 | 436.21 |
| 1608768000000 | 437.71 |
| 1608854400000 | 437.65 |
| 1609113600000 | 441.52 |
| 1609200000000 | 442.73 |
| 1609286400000 | 442.33 |
| 1609372800000 | 442.91 |
| 1609718400000 | 442.58 |
| 1609804800000 | 441.73 |
| 1609891200000 | 445.31 |
| 1609977600000 | 451.91 |
| 1610064000000 | 455.5 |
| 1610323200000 | 455.2 |
| 1610409600000 | 454.65 |
| 1610496000000 | 454.02 |
| 1610582400000 | 453 |
| 1610668800000 | 450.26 |
| 1610928000000 | 449.28 |
| 1611014400000 | 454.01 |
| 1611100800000 | 455.23 |
| 1611187200000 | 457.18 |
| 1611273600000 | 454.48 |
| 1611532800000 | 454.53 |
| 1611619200000 | 453.95 |
| 1611705600000 | 444.78 |
| 1611792000000 | 448.3 |
| 1611878400000 | 441.89 |
| 1612137600000 | 448.7 |
| 1612224000000 | 455.21 |
| 1612310400000 | 454.05 |
| 1612396800000 | 459.48 |
| 1612483200000 | 460.47 |
| 1612742400000 | 463.27 |
| 1612828800000 | 461.22 |
| 1612915200000 | 461.64 |
| 1613001600000 | 466.03 |
| 1613088000000 | 470.04 |
| 1613347200000 | 473.5 |
| 1613433600000 | 474.22 |
| 1613520000000 | 471.19 |
| 1613606400000 | 468.95 |
| 1613692800000 | 468.56 |
| 1613952000000 | 462.07 |
| 1614038400000 | 461.04 |
| 1614124800000 | 466 |
| 1614211200000 | 461.46 |
| 1614297600000 | 457.84 |
| 1614556800000 | 466.79 |
| 1614643200000 | 464.96 |
| 1614729600000 | 461.11 |
| 1614816000000 | 455.72 |
| 1614902400000 | 460.21 |
| 1615161600000 | 462.38 |
| 1615248000000 | 470.3 |
| 1615334400000 | 472.21 |
| 1615420800000 | 478.01 |
| 1615507200000 | 478.3 |
| 1615766400000 | 481.98 |
| 1615852800000 | 483.89 |
| 1615939200000 | 483.91 |
| 1616025600000 | 480.87 |
| 1616112000000 | 479.11 |
| 1616371200000 | 482.31 |
| 1616457600000 | 479.12 |
| 1616544000000 | 477.96 |
| 1616630400000 | 480.79 |
| 1616716800000 | 492.3 |
| 1616976000000 | 493.15 |
| 1617062400000 | 493.29 |
| 1617148800000 | 496.32 |
| 1617235200000 | 502.16 |
| 1617321600000 | 502.75 |
| 1617580800000 | 505.23 |
| 1617667200000 | 503.55 |
| 1617753600000 | 502.71 |
| 1617840000000 | 505.33 |
| 1617926400000 | 510.37 |
| 1618185600000 | 508.16 |
| 1618272000000 | 509.1 |
| 1618358400000 | 507.65 |
| 1618444800000 | 512.21 |
| 1618531200000 | 515.34 |
| 1618790400000 | 509.88 |
| 1618876800000 | 507.41 |
| 1618963200000 | 511.7 |
| 1619049600000 | 510.2 |
| 1619136000000 | 513.82 |
| 1619395200000 | 513.91 |
| 1619481600000 | 515.29 |
| 1619568000000 | 515.67 |
| 1619654400000 | 516.95 |
| 1619740800000 | 512.41 |
| 1620000000000 | 514.03 |
| 1620086400000 | 510.37 |
| 1620172800000 | 513.8 |
| 1620259200000 | 516.09 |
| 1620345600000 | 519.07 |
| 1620604800000 | 516.8 |
| 1620691200000 | 509.08 |
| 1620777600000 | 504.53 |
| 1620864000000 | 509.68 |
| 1620950400000 | 516.36 |
| 1621209600000 | 514.75 |
| 1621296000000 | 513.19 |
| 1621382400000 | 509.44 |
| 1621468800000 | 517.45 |
| 1621555200000 | 518.82 |
| 1621814400000 | 521.08 |
| 1621900800000 | 523.33 |
| 1621987200000 | 523.3 |
| 1622073600000 | 525.77 |
| 1622160000000 | 529.77 |
| 1622419200000 | 526.2 |
| 1622505600000 | 526.36 |
| 1622592000000 | 528.27 |
| 1622678400000 | 528.57 |
| 1622764800000 | 530.63 |
| 1623024000000 | 530.57 |
| 1623110400000 | 532.07 |
| 1623196800000 | 532.98 |
| 1623283200000 | 535.95 |
| 1623369600000 | 537.96 |
| 1623628800000 | 540.64 |
| 1623715200000 | 541.44 |
| 1623801600000 | 539.1 |
| 1623888000000 | 538.7 |
| 1623974400000 | 532.07 |
| 1624233600000 | 537.4 |
| 1624320000000 | 542.3099 |
| 1624406400000 | 540.5 |
| 1624492800000 | 544.78 |
| 1624579200000 | 545.99 |
| 1624838400000 | 546.4 |
| 1624924800000 | 547.6 |
| 1625011200000 | 547.3 |
| 1625097600000 | 551.75 |
| 1625184000000 | 553.6 |
| 1625443200000 | 552.26 |
| 1625529600000 | 549.45 |
| 1625616000000 | 552.99 |
| 1625702400000 | 542.76 |
| 1625788800000 | 550.33 |
| 1626048000000 | 554.13 |
| 1626134400000 | 554.28 |
| 1626220800000 | 552.8 |
| 1626307200000 | 549.24 |
| 1626393600000 | 546.71 |
| 1626652800000 | 536.32 |
| 1626739200000 | 542.25 |
| 1626825600000 | 550.12 |
| 1626912000000 | 551.8099 |
| 1626998400000 | 558.34 |
| 1627257600000 | 555.82 |
| 1627344000000 | 550.4 |
| 1627430400000 | 552.85 |
| 1627516800000 | 554.22 |
| 1627603200000 | 552.79 |
| 1627862400000 | 552.04 |
| 1627948800000 | 553.01 |
| 1628035200000 | 556.98 |
| 1628121600000 | 559.26 |
| 1628208000000 | 560.11 |
| 1628467200000 | 558.65 |
| 1628553600000 | 558.37 |
| 1628640000000 | 558.86 |
| 1628726400000 | 559.1 |
| 1628812800000 | 560.36 |
| 1629072000000 | 557.75 |
| 1629158400000 | 557.45 |
| 1629244800000 | 554.8099 |
| 1629331200000 | 553.47 |
| 1629417600000 | 556.9299 |
| 1629676800000 | 562.61 |
| 1629763200000 | 562.3099 |
| 1629849600000 | 563.6799 |
| 1629936000000 | 561.59 |
| 1630022400000 | 564.85 |
| 1630281600000 | 566.6 |
| 1630368000000 | 564.77 |
| 1630454400000 | 566.86 |
| 1630540800000 | 568.74 |
| 1630627200000 | 567.52 |
| 1630886400000 | 570.49 |
| 1630972800000 | 568.4299 |
| 1631059200000 | 565.46 |
| 1631145600000 | 560.8099 |
| 1631232000000 | 559.96 |
| 1631491200000 | 559.88 |
| 1631577600000 | 558.58 |
| 1631664000000 | 557.27 |
| 1631750400000 | 559.11 |
| 1631836800000 | 555.34 |
| 1632096000000 | 545.86 |
| 1632182400000 | 546.12 |
| 1632268800000 | 550.58 |
| 1632355200000 | 560.36 |
| 1632441600000 | 561.28 |
| 1632700800000 | 557.87 |
| 1632787200000 | 546.07 |
| 1632873600000 | 547.49 |
| 1632960000000 | 542.51 |
| 1633046400000 | 541.95 |
| 1633305600000 | 534.58 |
| 1633392000000 | 541.78 |
| 1633478400000 | 538.5599 |
| 1633564800000 | 547.52 |
| 1633651200000 | 548.41 |
| 1633910400000 | 552.36 |
| 1633996800000 | 552.26 |
| 1634083200000 | 555.88 |
| 1634169600000 | 567.77 |
| 1634256000000 | 574.07 |
| 1634515200000 | 574.11 |
| 1634601600000 | 579.54 |
| 1634688000000 | 581.15 |
| 1634774400000 | 579.61 |
| 1634860800000 | 582.29 |
| 1635120000000 | 583.14 |
| 1635206400000 | 589.5 |
| 1635292800000 | 581.5599 |
| 1635379200000 | 585.76 |
| 1635465600000 | 589.6 |
| 1635724800000 | 592.59 |
| 1635811200000 | 593.3099 |
| 1635897600000 | 597.13 |
| 1635984000000 | 600.66 |
| 1636070400000 | 598.3099 |
| 1636329600000 | 600.9 |
| 1636416000000 | 597.88 |
| 1636502400000 | 598.32 |
| 1636588800000 | 599.33 |
| 1636675200000 | 603.2 |
| 1636934400000 | 602.78 |
| 1637020800000 | 607.64 |
| 1637107200000 | 604.02 |
| 1637193600000 | 603.08 |
| 1637280000000 | 601.17 |
| 1637539200000 | 599.08 |
| 1637625600000 | 597.08 |
| 1637712000000 | 599.35 |
| 1637798400000 | 600.5 |
| 1637884800000 | 577.32 |
| 1638144000000 | 585.39 |
| 1638230400000 | 574.55 |
| 1638316800000 | 572.02 |
| 1638403200000 | 573.71 |
| 1638489600000 | 570.34 |
| 1638748800000 | 576.15 |
| 1638835200000 | 591.1 |
| 1638921600000 | 594.72 |
| 1639008000000 | 588.69 |
| 1639094400000 | 590.97 |
| 1639353600000 | 588.76 |
| 1639440000000 | 582.9 |
| 1639526400000 | 592.73 |
| 1639612800000 | 592.79 |
| 1639699200000 | 586.51 |
| 1639958400000 | 576.77 |
| 1640044800000 | 589.35 |
| 1640131200000 | 597.91 |
| 1640217600000 | 602.87 |
| 1640304000000 | 603.19 |
| 1640563200000 | 613.09 |
| 1640649600000 | 613.64 |
| 1640736000000 | 615.97 |
| 1640822400000 | 615.2 |
| 1640908800000 | 614.47 |
| 1641168000000 | 614.65 |
| 1641254400000 | 618.54 |
| 1641340800000 | 610.61 |
| 1641427200000 | 603.05 |
| 1641513600000 | 598.51 |
| 1641772800000 | 589.4 |
| 1641859200000 | 597.5 |
| 1641945600000 | 598.67 |
| 1642032000000 | 589.64 |
| 1642118400000 | 584.21 |
| 1642377600000 | 590.01 |
| 1642464000000 | 579.35 |
| 1642550400000 | 573.9 |
| 1642636800000 | 571.21 |
| 1642723200000 | 559.46 |
| 1642982400000 | 553.05 |
| 1643068800000 | 546.29 |
| 1643155200000 | 549.05 |
| 1643241600000 | 547.73 |
| 1643328000000 | 553.22 |
| 1643587200000 | 563.77 |
| 1643673600000 | 567.6 |
| 1643760000000 | 570.5599 |
| 1643846400000 | 562.26 |
| 1643932800000 | 560.28 |
| 1644192000000 | 558.94 |
| 1644278400000 | 563.65 |
| 1644364800000 | 574.08 |
| 1644451200000 | 568.13 |
| 1644537600000 | 555.6799 |
| 1644796800000 | 547.1 |
| 1644883200000 | 558.09 |
| 1644969600000 | 556.7 |
| 1645056000000 | 545.73 |
| 1645142400000 | 541.27 |
| 1645401600000 | 536.33 |
| 1645488000000 | 535.85 |
| 1645574400000 | 529.5599 |
| 1645660800000 | 529.52 |
| 1645747200000 | 544.82 |
| 1646006400000 | 542.1 |
| 1646092800000 | 529.96 |
| 1646179200000 | 539.1 |
| 1646265600000 | 535.45 |
| 1646352000000 | 522.14 |
| 1646611200000 | 511.87 |
| 1646697600000 | 508.14 |
| 1646784000000 | 527.58 |
| 1646870400000 | 523.61 |
| 1646956800000 | 524.2 |
| 1647216000000 | 530.09 |
| 1647302400000 | 537.76 |
| 1647388800000 | 554.71 |
| 1647475200000 | 563.13 |
| 1647561600000 | 571.6 |
| 1647820800000 | 569.77 |
| 1647907200000 | 580.21 |
| 1647993600000 | 572.88 |
| 1648080000000 | 583.24 |
| 1648166400000 | 582.77 |
| 1648425600000 | 594.08 |
| 1648512000000 | 603.13 |
| 1648598400000 | 597.04 |
| 1648684800000 | 586.08 |
| 1648771200000 | 591.73 |
| 1649030400000 | 594.84 |
| 1649116800000 | 592.24 |
| 1649203200000 | 587.28 |
| 1649289600000 | 589.49 |
| 1649376000000 | 590.91 |
| 1649635200000 | 587.4299 |
| 1649721600000 | 580.65 |
| 1649808000000 | 585.49 |
| 1649894400000 | 582.19 |
| 1649980800000 | 581.58 |
| 1650240000000 | 584.02 |
| 1650326400000 | 598.15 |
| 1650412800000 | 598.91 |
| 1650499200000 | 598.11 |
| 1650585600000 | 582.04 |
| 1650844800000 | 578.02 |
| 1650931200000 | 562.15 |
| 1651017600000 | 566.86 |
| 1651104000000 | 589.17 |
| 1651190400000 | 572.69 |
| 1651449600000 | 573.37 |
| 1651536000000 | 573.51 |
| 1651622400000 | 582.2 |
| 1651708800000 | 568.87 |
| 1651795200000 | 563.14 |
| 1652054400000 | 545.42 |
| 1652140800000 | 546.77 |
| 1652227200000 | 545.6799 |
| 1652313600000 | 534.9299 |
| 1652400000000 | 551.64 |
| 1652659200000 | 548.7 |
| 1652745600000 | 563.1 |
| 1652832000000 | 545.48 |
| 1652918400000 | 537.79 |
| 1653004800000 | 543.63 |
| 1653264000000 | 550.64 |
| 1653350400000 | 542.11 |
| 1653436800000 | 547.73 |
| 1653523200000 | 555.3099 |
| 1653609600000 | 566.63 |
| 1653868800000 | 573.47 |
| 1653955200000 | 570.16 |
| 1654041600000 | 569.27 |
| 1654128000000 | 578.4 |
| 1654214400000 | 576.8 |
| 1654473600000 | 581.3099 |
| 1654560000000 | 587.72 |
| 1654646400000 | 588.07 |
| 1654732800000 | 577.28 |
| 1654819200000 | 559.64 |
| 1655078400000 | 538.65 |
| 1655164800000 | 537.12 |
| 1655251200000 | 543.79 |
| 1655337600000 | 523.32 |
| 1655424000000 | 534.01 |
| 1655683200000 | 535.35 |
| 1655769600000 | 548.72 |
| 1655856000000 | 546.9 |
| 1655942400000 | 542 |
| 1656028800000 | 561.65 |
| 1656288000000 | 563.3099 |
| 1656374400000 | 558.29 |
| 1656460800000 | 557.75 |
| 1656547200000 | 547.91 |
| 1656633600000 | 543.27 |
| 1656892800000 | 547.8 |
| 1656979200000 | 542.8 |
| 1657065600000 | 546.38 |
| 1657152000000 | 555.04 |
| 1657238400000 | 555.9 |
| 1657497600000 | 556.01 |
| 1657584000000 | 550.44 |
| 1657670400000 | 550.38 |
| 1657756800000 | 552.74 |
| 1657843200000 | 563.54 |
| 1658102400000 | 562.4 |
| 1658188800000 | 574.57 |
| 1658275200000 | 577.61 |
| 1658361600000 | 582.22 |
| 1658448000000 | 574.9 |
| 1658707200000 | 575.89 |
| 1658793600000 | 569.76 |
| 1658880000000 | 582.05 |
| 1658966400000 | 580.37 |
| 1659052800000 | 583.62 |
| 1659312000000 | 576.62 |
| 1659398400000 | 570.94 |
| 1659484800000 | 587.45 |
| 1659571200000 | 587.2 |
| 1659657600000 | 593.44 |
| 1659916800000 | 592.67 |
| 1660003200000 | 587.5599 |
| 1660089600000 | 588.41 |
| 1660176000000 | 589.3099 |
| 1660262400000 | 598.64 |
| 1660521600000 | 596.95 |
| 1660608000000 | 602.83 |
| 1660694400000 | 601.83 |
| 1660780800000 | 603.19 |
| 1660867200000 | 603.38 |
| 1661126400000 | 591.9299 |
| 1661212800000 | 584.49 |
| 1661299200000 | 587.35 |
| 1661385600000 | 592.3099 |
| 1661472000000 | 579.78 |
| 1661731200000 | 578.22 |
| 1661817600000 | 575.82 |
| 1661904000000 | 570.82 |
| 1661990400000 | 569.41 |
| 1662076800000 | 572.17 |
| 1662336000000 | 569.82 |
| 1662422400000 | 578.01 |
| 1662508800000 | 591.11 |
| 1662595200000 | 595.08 |
| 1662681600000 | 599.6799 |
| 1662940800000 | 607.74 |
| 1663027200000 | 594.91 |
| 1663113600000 | 584.82 |
| 1663200000000 | 581.1799 |
| 1663286400000 | 573.5599 |
| 1663545600000 | 575.9 |
| 1663632000000 | 569.85 |
| 1663718400000 | 565.92 |
| 1663804800000 | 547.21 |
| 1663891200000 | 542.48 |
| 1664150400000 | 540.52 |
| 1664236800000 | 541.8099 |
| 1664323200000 | 550.1 |
| 1664409600000 | 544.49 |
| 1664496000000 | 544.03 |
| 1664755200000 | 554.2 |
| 1664841600000 | 574.54 |
| 1664928000000 | 572.47 |
| 1665014400000 | 568.69 |
| 1665100800000 | 554.72 |
| 1665360000000 | 551.05 |
| 1665446400000 | 546.86 |
| 1665532800000 | 548.02 |
| 1665619200000 | 559.3 |
| 1665705600000 | 558.35 |
| 1665964800000 | 572.37 |
| 1666051200000 | 579.76 |
| 1666137600000 | 578.59 |
| 1666224000000 | 579.25 |
| 1666310400000 | 585.71 |
| 1666569600000 | 591.35 |
| 1666656000000 | 599.5599 |
| 1666742400000 | 599.63 |
| 1666828800000 | 594.21 |
| 1666915200000 | 606.14 |
| 1667174400000 | 607.46 |
| 1667260800000 | 604.89 |
| 1667347200000 | 593.95 |
| 1667433600000 | 587.95 |
| 1667520000000 | 595.62 |
| 1667779200000 | 601.76 |
| 1667865600000 | 607.49 |
| 1667952000000 | 603.1 |
| 1668038400000 | 613.72 |
| 1668124800000 | 610.1 |
| 1668384000000 | 614.82 |
| 1668470400000 | 614.38 |
| 1668556800000 | 608.91 |
| 1668643200000 | 610.42 |
| 1668729600000 | 612.84 |
| 1668988800000 | 617.02 |
| 1669075200000 | 622.94 |
| 1669161600000 | 622.34 |
| 1669248000000 | 618.88 |
| 1669334400000 | 622.41 |
| 1669593600000 | 613.15 |
| 1669680000000 | 608.53 |
| 1669766400000 | 624.54 |
| 1669852800000 | 618.11 |
| 1669939200000 | 613.46 |
| 1670198400000 | 611.63 |
| 1670284800000 | 606.3099 |
| 1670371200000 | 605.11 |
| 1670457600000 | 608.53 |
| 1670544000000 | 608.98 |
| 1670803200000 | 615.88 |
| 1670889600000 | 615.23 |
| 1670976000000 | 611.71 |
| 1671062400000 | 605.09 |
| 1671148800000 | 593.4 |
| 1671408000000 | 590.59 |
| 1671494400000 | 566.3099 |
| 1671580800000 | 575.96 |
| 1671667200000 | 569.3 |
| 1671753600000 | 572.85 |
| 1672012800000 | 572.95 |
| 1672099200000 | 574.52 |
| 1672185600000 | 573.79 |
| 1672272000000 | 577.7 |
| 1672358400000 | 567.84 |
| 1672617600000 | 569.55 |
| 1672704000000 | 564.61 |
| 1672790400000 | 577.98 |
| 1672876800000 | 578.59 |
| 1672963200000 | 586.1799 |
| 1673222400000 | 590.96 |
| 1673308800000 | 592.1 |
| 1673395200000 | 599.85 |
| 1673481600000 | 591.24 |
| 1673568000000 | 583.74 |
| 1673827200000 | 589.25 |
| 1673913600000 | 587.95 |
| 1674000000000 | 586.99 |
| 1674086400000 | 579.32 |
| 1674172800000 | 593.8 |
| 1674432000000 | 603.63 |
| 1674518400000 | 600.76 |
| 1674604800000 | 597.72 |
| 1674691200000 | 602.94 |
| 1674777600000 | 602.79 |
| 1675036800000 | 600.17 |
| 1675123200000 | 603.38 |
| 1675209600000 | 606.04 |
| 1675296000000 | 611.14 |
| 1675382400000 | 618.9 |
| 1675641600000 | 617.99 |
| 1675728000000 | 613.76 |
| 1675814400000 | 612.41 |
| 1675900800000 | 610.34 |
| 1675987200000 | 607.01 |
| 1676246400000 | 620.05 |
| 1676332800000 | 620.6 |
| 1676419200000 | 627.63 |
| 1676505600000 | 621.88 |
| 1676592000000 | 620.26 |
| 1676851200000 | 619.5 |
| 1676937600000 | 614.8 |
| 1677024000000 | 611.6799 |
| 1677110400000 | 616.2 |
| 1677196800000 | 615.73 |
| 1677456000000 | 619.11 |
| 1677542400000 | 617.47 |
| 1677628800000 | 617.42 |
| 1677715200000 | 622.3 |
| 1677801600000 | 627.14 |
| 1678060800000 | 628.51 |
| 1678147200000 | 623.08 |
| 1678233600000 | 624.07 |
| 1678320000000 | 617.54 |
| 1678406400000 | 602.13 |
| 1678665600000 | 591.44 |
| 1678752000000 | 604.4 |
| 1678838400000 | 586.44 |
| 1678924800000 | 598.14 |
| 1679011200000 | 590.39 |
| 1679270400000 | 595.15 |
| 1679356800000 | 605.11 |
| 1679443200000 | 603.54 |
| 1679529600000 | 601.3099 |
| 1679616000000 | 594.44 |
| 1679875200000 | 601.44 |
| 1679961600000 | 598.14 |
| 1680048000000 | 613.77 |
| 1680134400000 | 621.86 |
| 1680220800000 | 628.77 |
| 1680480000000 | 625.85 |
| 1680566400000 | 622.39 |
| 1680652800000 | 614.13 |
| 1680739200000 | 619.29 |
| 1680825600000 | 619.42 |
| 1681084800000 | 628.11 |
| 1681171200000 | 631.35 |
| 1681257600000 | 631.11 |
| 1681344000000 | 633.87 |
| 1681430400000 | 638.71 |
| 1681689600000 | 642.26 |
| 1681776000000 | 641.6799 |
| 1681862400000 | 642.66 |
| 1681948800000 | 640.64 |
| 1682035200000 | 643.22 |
| 1682294400000 | 644.52 |
| 1682380800000 | 632.28 |
| 1682467200000 | 625.48 |
| 1682553600000 | 635.47 |
| 1682640000000 | 652.29 |
| 1682899200000 | 657.59 |
| 1682985600000 | 646.95 |
| 1683072000000 | 639.99 |
| 1683158400000 | 628.96 |
| 1683244800000 | 642.05 |
| 1683504000000 | 643.15 |
| 1683590400000 | 639.26 |
| 1683676800000 | 636.45 |
| 1683763200000 | 634.89 |
| 1683849600000 | 639.0599 |
| 1684108800000 | 646.39 |
| 1684195200000 | 644.1 |
| 1684281600000 | 651.64 |
| 1684368000000 | 663.19 |
| 1684454400000 | 664.7 |
| 1684713600000 | 666.28 |
| 1684800000000 | 657.46 |
| 1684886400000 | 649.65 |
| 1684972800000 | 659.5 |
| 1685059200000 | 671.57 |
| 1685318400000 | 670.66 |
| 1685404800000 | 668.09 |
| 1685491200000 | 660.5599 |
| 1685577600000 | 666.03 |
| 1685664000000 | 676.96 |
| 1685923200000 | 675.99 |
| 1686009600000 | 677.47 |
| 1686096000000 | 673.74 |
| 1686182400000 | 673.3099 |
| 1686268800000 | 675.57 |
| 1686528000000 | 681.92 |
| 1686614400000 | 690.42 |
| 1686700800000 | 691.05 |
| 1686787200000 | 701.84 |
| 1686873600000 | 707.02 |
| 1687132800000 | 705.14 |
| 1687219200000 | 697.92 |
| 1687305600000 | 698.13 |
| 1687392000000 | 701.58 |
| 1687478400000 | 700.2 |
| 1687737600000 | 699.5 |
| 1687824000000 | 707.16 |
| 1687910400000 | 709.99 |
| 1687996800000 | 712.99 |
| 1688083200000 | 720.84 |
| 1688342400000 | 719.6 |
| 1688428800000 | 719.5599 |
| 1688515200000 | 715.16 |
| 1688601600000 | 703.07 |
| 1688688000000 | 692.3099 |
| 1688947200000 | 695.01 |
| 1689033600000 | 694.11 |
| 1689120000000 | 691.98 |
| 1689206400000 | 699.4299 |
| 1689292800000 | 703 |
| 1689552000000 | 705.49 |
| 1689638400000 | 706.57 |
| 1689724800000 | 710.72 |
| 1689811200000 | 711.22 |
| 1689897600000 | 719.36 |
| 1690156800000 | 716.32 |
| 1690243200000 | 718.33 |
| 1690329600000 | 712.27 |
| 1690416000000 | 718.79 |
| 1690502400000 | 716.97 |
| 1690761600000 | 728.28 |
| 1690848000000 | 731.12 |
| 1690934400000 | 720.0599 |
| 1691020800000 | 710.15 |
| 1691107200000 | 708.79 |
| 1691366400000 | 715.65 |
| 1691452800000 | 716.29 |
| 1691539200000 | 718.34 |
| 1691625600000 | 725.09 |
| 1691712000000 | 720.58 |
| 1691971200000 | 725.32 |
| 1692057600000 | 719.0599 |
| 1692144000000 | 718.86 |
| 1692230400000 | 714.0599 |
| 1692316800000 | 708.89 |
| 1692576000000 | 719.17 |
| 1692662400000 | 716.26 |
| 1692748800000 | 717.75 |
| 1692835200000 | 715.45 |
| 1692921600000 | 720.27 |
| 1693180800000 | 726.83 |
| 1693267200000 | 734.49 |
| 1693353600000 | 736.79 |
| 1693440000000 | 732.5 |
| 1693526400000 | 735.98 |
| 1693785600000 | 737.84 |
| 1693872000000 | 738.96 |
| 1693958400000 | 735.64 |
| 1694044800000 | 730.94 |
| 1694131200000 | 733.55 |
| 1694390400000 | 729.82 |
| 1694476800000 | 729.79 |
| 1694563200000 | 730.66 |
| 1694649600000 | 733.72 |
| 1694736000000 | 733.19 |
| 1694995200000 | 730.37 |
| 1695081600000 | 727.72 |
| 1695168000000 | 728.84 |
| 1695254400000 | 714.42 |
| 1695340800000 | 717.26 |
| 1695600000000 | 719.08 |
| 1695686400000 | 712.21 |
| 1695772800000 | 713.99 |
| 1695859200000 | 718.61 |
| 1695945600000 | 718.1 |
| 1696204800000 | 716.21 |
| 1696291200000 | 703.92 |
| 1696377600000 | 707.24 |
| 1696464000000 | 708.3099 |
| 1696550400000 | 719.98 |
| 1696809600000 | 716.5 |
| 1696896000000 | 727.92 |
| 1696982400000 | 733.13 |
| 1697068800000 | 735.55 |
| 1697155200000 | 728.19 |
| 1697414400000 | 732.38 |
| 1697500800000 | 734.05 |
| 1697587200000 | 724.05 |
| 1697673600000 | 715.96 |
| 1697760000000 | 707.82 |
| 1698019200000 | 706.91 |
| 1698105600000 | 708.67 |
| 1698192000000 | 702.96 |
| 1698278400000 | 698.17 |
| 1698364800000 | 691.94 |
| 1698624000000 | 695.3099 |
| 1698710400000 | 709.6799 |
| 1698796800000 | 712.57 |
| 1698883200000 | 725.39 |
| 1698969600000 | 727.37 |
| 1699228800000 | 730.4 |
| 1699315200000 | 733.59 |
| 1699401600000 | 738.14 |
| 1699488000000 | 739.41 |
| 1699574400000 | 743.38 |
| 1699833600000 | 746.46 |
| 1699920000000 | 757.1 |
| 1700006400000 | 760.71 |
| 1700092800000 | 756.26 |
| 1700179200000 | 756.4 |
| 1700438400000 | 755.45 |
| 1700524800000 | 752.35 |
| 1700611200000 | 762.69 |
| 1700697600000 | 763.62 |
| 1700784000000 | 766.44 |
| 1701043200000 | 761.16 |
| 1701129600000 | 755.24 |
| 1701216000000 | 755.6799 |
| 1701302400000 | 760.55 |
| 1701388800000 | 764.49 |
| 1701648000000 | 758.33 |
| 1701734400000 | 757.38 |
| 1701820800000 | 759.1 |
| 1701907200000 | 744.38 |
| 1701993600000 | 749.12 |
| 1702252800000 | 766.5599 |
| 1702339200000 | 768.19 |
| 1702425600000 | 770.96 |
| 1702512000000 | 760.15 |
| 1702598400000 | 759.02 |
| 1702857600000 | 765.83 |
| 1702944000000 | 775.08 |
| 1703030400000 | 769 |
| 1703116800000 | 765.34 |
| 1703203200000 | 767.94 |
| 1703462400000 | 768.21 |
| 1703548800000 | 771.34 |
| 1703635200000 | 773.1799 |
| 1703721600000 | 766.85 |
| 1703808000000 | 765.85 |
| 1704153600000 | 763.52 |
| 1704240000000 | 764.5599 |
| 1704326400000 | 772.77 |
| 1704412800000 | 769.91 |
| 1704672000000 | 775.23 |
| 1704758400000 | 776.19 |
| 1704844800000 | 787.33 |
| 1704931200000 | 788.25 |
| 1705017600000 | 786.89 |
| 1705276800000 | 790.58 |
| 1705363200000 | 794.2 |
| 1705449600000 | 796.48 |
| 1705536000000 | 802.57 |
| 1705622400000 | 810.3099 |
| 1705881600000 | 816.15 |
| 1705968000000 | 817.27 |
| 1706054400000 | 815.46 |
| 1706140800000 | 821.28 |
| 1706227200000 | 825.58 |
| 1706486400000 | 825.78 |
| 1706572800000 | 828.46 |
| 1706659200000 | 815.25 |
| 1706745600000 | 818.89 |
| 1706832000000 | 833.26 |
| 1707091200000 | 834.4299 |
| 1707177600000 | 833.1799 |
| 1707264000000 | 837.24 |
| 1707350400000 | 846.39 |
| 1707436800000 | 851.56 |
| 1707696000000 | 851.39 |
| 1707782400000 | 849.61 |
| 1707868800000 | 856.94 |
| 1707955200000 | 858.78 |
| 1708041600000 | 861.49 |
| 1708300800000 | 861.59 |
| 1708387200000 | 855.34 |
| 1708473600000 | 853.57 |
| 1708560000000 | 872.07 |
| 1708646400000 | 876.36 |
| 1708905600000 | 878.07 |
| 1708992000000 | 876.69 |
| 1709078400000 | 876.05 |
| 1709164800000 | 870.63 |
| 1709251200000 | 881.2 |
| 1709510400000 | 887.06 |
| 1709596800000 | 878.19 |
| 1709683200000 | 881.71 |
| 1709769600000 | 884.39 |
| 1709856000000 | 874.03 |
| 1710115200000 | 867.86 |
| 1710201600000 | 882.23 |
| 1710288000000 | 881.95 |
| 1710374400000 | 879.89 |
| 1710460800000 | 877.52 |
| 1710720000000 | 879.47 |
| 1710806400000 | 890.07 |
| 1710892800000 | 899.5 |
| 1710979200000 | 905.18 |
| 1711065600000 | 898.92 |
| 1711324800000 | 896.95 |
| 1711411200000 | 897.14 |
| 1711497600000 | 900.63 |
| 1711584000000 | 901.38 |
| 1711670400000 | 901.7 |
| 1711929600000 | 898.83 |
| 1712016000000 | 891.28 |
| 1712102400000 | 894.47 |
| 1712188800000 | 887.97 |
| 1712275200000 | 886.8 |
| 1712534400000 | 890.93 |
| 1712620800000 | 890.81 |
| 1712707200000 | 889.36 |
| 1712793600000 | 891.4 |
| 1712880000000 | 880.55 |
| 1713139200000 | 884.78 |
| 1713225600000 | 880.03 |
| 1713312000000 | 875.25 |
| 1713398400000 | 874.49 |
| 1713484800000 | 871.45 |
| 1713744000000 | 877.5 |
| 1713830400000 | 889.03 |
| 1713916800000 | 889.7 |
| 1714003200000 | 891.42 |
| 1714089600000 | 906.58 |
| 1714348800000 | 905.47 |
| 1714435200000 | 901.69 |
| 1714521600000 | 898.86 |
| 1714608000000 | 883.43 |
| 1714694400000 | 886.15 |
| 1714953600000 | 900.23 |
| 1715040000000 | 909.62 |
| 1715126400000 | 915.51 |
| 1715212800000 | 918.4 |
| 1715299200000 | 926.6 |
| 1715558400000 | 928.02 |
| 1715644800000 | 932.51 |
| 1715731200000 | 938.19 |
| 1715817600000 | 937.52 |
| 1715904000000 | 937.54 |
| 1716163200000 | 943.17 |
| 1716249600000 | 941.16 |
| 1716336000000 | 942.72 |
| 1716422400000 | 945.15 |
| 1716508800000 | 945.12 |
| 1716768000000 | 945.46 |
| 1716854400000 | 941.27 |
| 1716940800000 | 933.47 |
| 1717027200000 | 926.96 |
| 1717113600000 | 937.06 |
| 1717372800000 | 933.92 |
| 1717459200000 | 926.73 |
| 1717545600000 | 946.16 |
| 1717632000000 | 947.8 |
| 1717718400000 | 949.9 |
| 1717977600000 | 949.3 |
| 1718064000000 | 947.24 |
| 1718150400000 | 951.48 |
| 1718236800000 | 951.37 |
| 1718323200000 | 949.38 |
| 1718582400000 | 956.79 |
| 1718668800000 | 965.97 |
| 1718755200000 | 965.31 |
| 1718841600000 | 970.97 |
| 1718928000000 | 971.58 |
| 1719187200000 | 972.3 |
| 1719273600000 | 973.08 |
| 1719360000000 | 974.74 |
| 1719446400000 | 975.11 |
| 1719532800000 | 978.43 |
| 1719792000000 | 982.76 |
| 1719878400000 | 982.14 |
| 1719964800000 | 987.39 |
| 1720051200000 | 987.83 |
| 1720137600000 | 989.41 |
| 1720396800000 | 986.37 |
| 1720483200000 | 986.28 |
| 1720569600000 | 995.1 |
| 1720656000000 | 979.7 |
| 1720742400000 | 985.44 |
| 1721001600000 | 985.64 |
| 1721088000000 | 993.83 |
| 1721174400000 | 969.95 |
| 1721260800000 | 960.66 |
| 1721347200000 | 956.36 |
| 1721606400000 | 964.8 |
| 1721692800000 | 954.55 |
| 1721779200000 | 924.63 |
| 1721865600000 | 920.63 |
| 1721952000000 | 930.95 |
| 1722211200000 | 932.5 |
| 1722297600000 | 934.8 |
| 1722384000000 | 925.78 |
| 1722470400000 | 908.97 |
| 1722556800000 | 868.57 |
| 1722816000000 | 823.87 |
| 1722902400000 | 843.18 |
| 1722988800000 | 860.37 |
| 1723075200000 | 872.06 |
| 1723161600000 | 873.88 |
| 1723420800000 | 879.97 |
| 1723507200000 | 886.77 |
| 1723593600000 | 891.24 |
| 1723680000000 | 918.4 |
| 1723766400000 | 915.59 |
| 1724025600000 | 914.32 |
| 1724112000000 | 910.95 |
| 1724198400000 | 916.21 |
| 1724284800000 | 916.04 |
| 1724371200000 | 916.53 |
| 1724630400000 | 908.65 |
| 1724716800000 | 911.68 |
| 1724803200000 | 910.89 |
| 1724889600000 | 918.81 |
| 1724976000000 | 926.39 |
| 1725235200000 | 934.67 |
| 1725321600000 | 912.79 |
| 1725408000000 | 898.37 |
| 1725494400000 | 888.9 |
| 1725580800000 | 870.63 |
| 1725840000000 | 879.02 |
| 1725926400000 | 880.62 |
| 1726012800000 | 877.3 |
| 1726099200000 | 891.88 |
| 1726185600000 | 885.16 |
| 1726444800000 | 887.98 |
| 1726531200000 | 894.38 |
| 1726617600000 | 890.6 |
| 1726704000000 | 910.81 |
| 1726790400000 | 914.66 |
| 1727049600000 | 911.5 |
| 1727136000000 | 915.38 |
| 1727222400000 | 920.07 |
| 1727308800000 | 936.19 |
| 1727395200000 | 926.11 |
| 1727654400000 | 922.44 |
| 1727740800000 | 915.94 |
| 1727827200000 | 932.99 |
| 1727913600000 | 931.62 |
| 1728000000000 | 944.95 |
| 1728259200000 | 941.06 |
| 1728345600000 | 945.61 |
| 1728432000000 | 958.22 |
| 1728518400000 | 953.71 |
| 1728604800000 | 963.72 |
| 1728864000000 | 975.16 |
| 1728950400000 | 960.32 |
| 1729036800000 | 960.83 |
| 1729123200000 | 962.63 |
| 1729209600000 | 962.62 |
| 1729468800000 | 959.75 |
| 1729555200000 | 959.3 |
| 1729641600000 | 964.29 |
| 1729728000000 | 958.38 |
| 1729814400000 | 960.09 |
| 1730073600000 | 970.53 |
| 1730160000000 | 972.6 |
| 1730246400000 | 965.01 |
| 1730332800000 | 944.43 |
| 1730419200000 | 955.1 |
| 1730678400000 | 949.1 |
| 1730764800000 | 954.52 |
| 1730851200000 | 977.3 |
| 1730937600000 | 977.96 |
| 1731024000000 | 972.12 |
| 1731283200000 | 983.91 |
| 1731369600000 | 977.74 |
| 1731456000000 | 979.46 |
| 1731542400000 | 984.53 |
| 1731628800000 | 961.32 |
| 1731888000000 | 962.58 |
| 1731974400000 | 955.6 |
| 1732060800000 | 964.45 |
| 1732147200000 | 966.81 |
| 1732233600000 | 975.38 |
| 1732492800000 | 978.28 |
| 1732579200000 | 972.52 |
| 1732665600000 | 955.54 |
| 1732752000000 | 959.95 |
| 1732838400000 | 957.08 |
| 1733097600000 | 957.67 |
| 1733184000000 | 956.08 |
| 1733270400000 | 973.86 |
| 1733356800000 | 971.12 |
| 1733443200000 | 972.02 |
| 1733702400000 | 975.82 |
| 1733788800000 | 974.93 |
| 1733875200000 | 981.93 |
| 1733961600000 | 975.75 |
| 1734048000000 | 977.65 |
| 1734307200000 | 981.4 |
| 1734393600000 | 974.72 |
| 1734480000000 | 959.8 |
| 1734566400000 | 972.09 |
| 1734652800000 | 967.48 |
| 1734912000000 | 974.7 |
| 1734998400000 | 981.51 |
| 1735084800000 | 981.58 |
| 1735171200000 | 986.36 |
| 1735257600000 | 982.01 |
| 1735516800000 | 969.71 |
| 1735603200000 | 969.05 |
| 1735776000000 | 966.85 |
| 1735862400000 | 972.56 |
| 1736121600000 | 981.6 |
| 1736208000000 | 981.51 |
| 1736294400000 | 983.8 |
| 1736380800000 | 982.36 |
| 1736467200000 | 963.02 |
| 1736726400000 | 958.49 |
| 1736812800000 | 966.8 |
| 1736899200000 | 969.35 |
| 1736985600000 | 971.83 |
| 1737072000000 | 982.15 |
| 1737331200000 | 984.07 |
| 1737417600000 | 992.44 |
| 1737504000000 | 1008.49 |
| 1737590400000 | 1011.8 |
| 1737676800000 | 1010.27 |
| 1737936000000 | 992.86 |
| 1738022400000 | 1002.65 |
| 1738108800000 | 999.63 |
| 1738195200000 | 1004.12 |
| 1738281600000 | 1006.54 |
| 1738540800000 | 996.88 |
| 1738627200000 | 1001.73 |
| 1738713600000 | 996.47 |
| 1738800000000 | 995.04 |
| 1738886400000 | 986.6 |
| 1739145600000 | 993.56 |
| 1739232000000 | 1001.47 |
| 1739318400000 | 1011.42 |
| 1739404800000 | 1017.9 |
| 1739491200000 | 1014.38 |
| 1739750400000 | 1011.71 |
| 1739836800000 | 1019 |
| 1739923200000 | 1011.85 |
| 1740009600000 | 997.08 |
| 1740096000000 | 987.64 |
| 1740355200000 | 982.56 |
| 1740441600000 | 981.2 |
| 1740528000000 | 987.31 |
| 1740614400000 | 976.8 |
| 1740700800000 | 984.04 |
| 1740960000000 | 981.61 |
| 1741046400000 | 956.79 |
| 1741132800000 | 978.81 |
| 1741219200000 | 968.99 |
| 1741305600000 | 967.57 |
| 1741564800000 | 946.43 |
| 1741651200000 | 936.94 |
| 1741737600000 | 948.93 |
| 1741824000000 | 933.96 |
| 1741910400000 | 954.64 |
| 1742169600000 | 966.53 |
| 1742256000000 | 970.34 |
| 1742342400000 | 976.82 |
| 1742428800000 | 962.29 |
| 1742515200000 | 957.24 |
| 1742774400000 | 975.24 |
| 1742860800000 | 972.22 |
| 1742947200000 | 969.61 |
| 1743033600000 | 967.89 |
| 1743120000000 | 951.34 |
| 1743379200000 | 941.17 |
| 1743465600000 | 947.5 |
| 1743552000000 | 952.98 |
| 1743638400000 | 901.07 |
| 1743724800000 | 848.6 |
| 1743984000000 | 834.04 |
| 1744070400000 | 838.04 |
| 1744156800000 | 854.8 |
| 1744243200000 | 859.71 |
| 1744329600000 | 863.17 |
| 1744588800000 | 877.37 |
| 1744675200000 | 879.76 |
| 1744761600000 | 868.5 |
| 1744848000000 | 865.71 |
| 1744934400000 | 866.57 |
| 1745193600000 | 852.78 |
| 1745280000000 | 861.56 |
| 1745366400000 | 883.78 |
| 1745452800000 | 897.65 |
| 1745539200000 | 911.7 |
| 1745798400000 | 907.14 |
| 1745884800000 | 909.39 |
| 1745971200000 | 918.48 |
| 1746057600000 | 932.27 |
| 1746144000000 | 945.52 |
| 1746403200000 | 944.02 |
| 1746489600000 | 933.55 |
| 1746576000000 | 939.85 |
| 1746662400000 | 951.41 |
| 1746748800000 | 952.38 |
| 1747008000000 | 988.38 |
| 1747094400000 | 991.64 |
| 1747180800000 | 982.62 |
| 1747267200000 | 986.44 |
| 1747353600000 | 989.05 |
| 1747612800000 | 988.21 |
| 1747699200000 | 988.64 |
| 1747785600000 | 975.78 |
| 1747872000000 | 969.95 |
| 1747958400000 | 956.55 |
| 1748217600000 | 964.13 |
| 1748304000000 | 984.69 |
| 1748390400000 | 979.03 |
| 1748476800000 | 978.87 |
| 1748563200000 | 978.24 |
| 1748822400000 | 970.49 |
| 1748908800000 | 980.32 |
| 1748995200000 | 982.96 |
| 1749081600000 | 988.29 |
| 1749168000000 | 1002.56 |
| 1749427200000 | 1001.97 |
| 1749513600000 | 1006.66 |
| 1749600000000 | 1006.22 |
| 1749686400000 | 1004.49 |
| 1749772800000 | 992.83 |
| 1750032000000 | 1000.68 |
| 1750118400000 | 997.06 |
| 1750204800000 | 988.68 |
| 1750291200000 | 989.66 |
| 1750377600000 | 988.44 |
| 1750636800000 | 997.92 |
| 1750723200000 | 1002.87 |
| 1750809600000 | 1002.85 |
| 1750896000000 | 998.75 |
| 1750982400000 | 1011.4 |
| 1751241600000 | 1012.69 |
| 1751328000000 | 1007.55 |
| 1751414400000 | 1010.22 |
| 1751500800000 | 1024.99 |
| 1751587200000 | 1019.95 |
| 1751846400000 | 1025.6199 |
| 1751932800000 | 1033.68 |
| 1752019200000 | 1034.81 |
| 1752105600000 | 1032.65 |
| 1752192000000 | 1027.67 |
| 1752451200000 | 1028.75 |
| 1752537600000 | 1031.14 |
| 1752624000000 | 1025.65 |
| 1752710400000 | 1033.67 |
| 1752796800000 | 1033.71 |
| 1753056000000 | 1028.03 |
| 1753142400000 | 1021.68 |
| 1753228800000 | 1031.57 |
| 1753315200000 | 1036.74 |
| 1753401600000 | 1040.88 |
| 1753660800000 | 1040.82 |
| 1753747200000 | 1036.07 |
| 1753833600000 | 1035.66 |
| 1753920000000 | 1034.93 |
| 1754006400000 | 1004.75 |
| 1754265600000 | 1010 |
| 1754352000000 | 1008.68 |
| 1754438400000 | 1012.64 |
| 1754524800000 | 1017.34 |
| 1754611200000 | 1022.9 |
| 1754870400000 | 1018.14 |
| 1754956800000 | 1026.72 |
| 1755043200000 | 1029.63 |
| 1755129600000 | 1030.27 |
| 1755216000000 | 1028.4 |
| 1755475200000 | 1036.23 |
| 1755561600000 | 1037.28 |
| 1755648000000 | 1032.95 |
| 1755734400000 | 1035.97 |
| 1755820800000 | 1038.35 |
| 1756080000000 | 1035.88 |
| 1756166400000 | 1031.35 |
| 1756252800000 | 1034.97 |
| 1756339200000 | 1033.57 |
| 1756425600000 | 1027.63 |
| 1756684800000 | 1031.33 |
| 1756771200000 | 1023.85 |
| 1756857600000 | 1028.24 |
| 1756944000000 | 1036.99 |
| 1757030400000 | 1028.38 |
| 1757289600000 | 1039.1099 |
| 1757376000000 | 1033.5 |
| 1757462400000 | 1039.77 |
| 1757548800000 | 1043.81 |
| 1757635200000 | 1041.15 |
| 1757894400000 | 1043.89 |
| 1757980800000 | 1035.43 |
| 1758067200000 | 1036.1199 |
| 1758153600000 | 1052.8 |
| 1758240000000 | 1052.19 |
| 1758499200000 | 1056.02 |
| 1758585600000 | 1050.66 |
| 1758672000000 | 1050.83 |
| 1758758400000 | 1049 |
| 1758844800000 | 1055 |
| 1759104000000 | 1053.83 |
| 1759190400000 | 1051.74 |
| 1759276800000 | 1054.06 |
| 1759363200000 | 1061.41 |
| 1759449600000 | 1066.02 |
| 1759708800000 | 1089.05 |
| 1759795200000 | 1090.39 |
| 1759881600000 | 1104.89 |
| 1759968000000 | 1104.6 |
| 1760054400000 | 1081.48 |
| 1760313600000 | 1088.75 |
| 1760400000000 | 1084.33 |
| 1760486400000 | 1085.19 |
| 1760572800000 | 1083.25 |
| 1760659200000 | 1077.65 |
| 1760918400000 | 1090.1 |
| 1761004800000 | 1102.08 |
| 1761091200000 | 1096.01 |
| 1761177600000 | 1104.24 |
| 1761264000000 | 1109.89 |
| 1761523200000 | 1121.83 |
| 1761609600000 | 1111.04 |
| 1761696000000 | 1099.35 |
| 1761782400000 | 1108.41 |
| 1761868800000 | 1105.95 |
| 1762128000000 | 1106.5 |
| 1762214400000 | 1091.54 |
| 1762300800000 | 1099.8 |
| 1762387200000 | 1082.65 |
| 1762473600000 | 1081.81 |
| 1762732800000 | 1097.56 |
| 1762819200000 | 1107.43 |
| 1762905600000 | 1117.46 |
| 1762992000000 | 1104.38 |
| 1763078400000 | 1099.48 |
| 1763337600000 | 1092.46 |
| 1763424000000 | 1078.27 |
| 1763510400000 | 1085.63 |
| 1763596800000 | 1084.23 |
| 1763683200000 | 1083.69 |
| 1763942400000 | 1088.64 |
| 1764028800000 | 1094.68 |
| 1764115200000 | 1105.94 |
| 1764201600000 | 1105.1199 |
| 1764288000000 | 1108.94 |
| iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
|---|---|---|
| 2018 | -7.7592205316146 | -13.246013555664 |
| 2019 | 31.622388283723 | 24.473715472999 |
| 2020 | 13.673366126198 | 8.8872794928942 |
| 2021 | 38.560814510444 | 33.003236705197 |
| 2022 | -7.5886536364664 | -7.9198690655822 |
| 2023 | 34.870738236123 | 30.080875665204 |
| 2024 | 26.418574486323 | 30.34232691932 |
| 2025 | 17.155149278519 | 19.548280426025 |
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 | CH0445340984 | ISMGESGP | .ISMGESGP | |
| Gross Return EUR | CH0445341016 | ISMGESGG | .ISMGESGG | |
| Net Return EUR | CH0445340869 | ISMGESGN | .ISMGESGN | |
| Price JPY | CH0445340851 | ISMGESGY | .ISMGESGY | |
| Net Return JPY | CH0445340810 | ISMGESGT | .ISMGESGT | |
| Gross Return JPY | CH0445340786 | ISMGESGK | ISMGESGK INDEX | .ISMGESGK |
| Price USD | CH0445340950 | ISMGESGL | .ISMGESGL | |
| Gross Return USD | CH0445340828 | ISMGESGU | ISMGESGU INDEX | .ISMGESGU |
| Net Return USD | CH0445340893 | ISMGESGV | .ISMGESGV |
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 |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 2.607% |
| International Business Machine | Technology | USA | 2.334% |
| NVIDIA Corp. | Technology | USA | 2.262% |
| Cisco Systems Inc. | Telecommunications | USA | 2.138% |
| Amazon.com Inc. | Retail | USA | 2.102% |
| Microsoft Corp. | Technology | USA | 2.046% |
| SALESFORCE INC. | Technology | USA | 2.029% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.011% |
| ASTRAZENECA | Healthcare | UK | 2.000% |
| SAP | Technology | Germany | 1.989% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.