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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Global ESG Quality 200 | 13,778.1 | 12,270.1 | 62.0 | 30.2 | 319.9 | 2.4 | 2.6 | 0.0 | 40.7 |
| STOXX Global 1800 | 90,958.1 | 83,546.4 | 46.4 | 13.6 | 4,940.8 | 0.5 | 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 | 0.7 | 14.4 | 13.6 | 65.4 | 78.7 | N/A | N/A | 13.6 | 18.2 | 12.3 |
| STOXX Global 1800 | 1.7 | 18.2 | 20.0 | 71.5 | 87.9 | N/A | N/A | 20.3 | 19.9 | 13.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ESG Quality 200 | N/A | N/A | 14.1 | 13.2 | 14.7 | N/A | N/A | 0.7 | 1.1 | 0.7 |
| STOXX Global 1800 | N/A | N/A | 14.8 | 13.1 | 14.4 | N/A | N/A | 1.0 | 1.1 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ESG Quality 200 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.6 | 6.2 | 6.0 | 4.8 | 4.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ESG Quality 200 | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | -1.9 | -0.6 | -0.9 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), 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 | 1.6 | 3.0 | 22.7 |
| STOXX Global 1800 | 26.9 | 22.1 | 24.6 | 21.8 | 3.7 | 1.6 | 2.6 | 2.6 |
Performance and annual returns
| iSTOXX MUTB Global ESG Quality 200 | |
|---|---|
| 1261094400000 | 100 |
| 1261353600000 | 100.99 |
| 1261440000000 | 101.22 |
| 1261526400000 | 101.82 |
| 1261612800000 | 102.08 |
| 1261699200000 | 102.08 |
| 1261958400000 | 102.45 |
| 1262044800000 | 102.71 |
| 1262131200000 | 102.22 |
| 1262217600000 | 101.99 |
| 1262563200000 | 103.23 |
| 1262649600000 | 103 |
| 1262736000000 | 102.83 |
| 1262822400000 | 102.79 |
| 1262908800000 | 103.12 |
| 1263168000000 | 104.01 |
| 1263254400000 | 103.29 |
| 1263340800000 | 103.79 |
| 1263427200000 | 104.26 |
| 1263513600000 | 103.35 |
| 1263772800000 | 103.56 |
| 1263859200000 | 104.31 |
| 1263945600000 | 102.9 |
| 1264032000000 | 101.58 |
| 1264118400000 | 100.09 |
| 1264377600000 | 99.98 |
| 1264464000000 | 99.78 |
| 1264550400000 | 99.91 |
| 1264636800000 | 98.99 |
| 1264723200000 | 98.51 |
| 1264982400000 | 99.14 |
| 1265068800000 | 100.27 |
| 1265155200000 | 99.9 |
| 1265241600000 | 97.33 |
| 1265328000000 | 96.38 |
| 1265587200000 | 96.18 |
| 1265673600000 | 96.76 |
| 1265760000000 | 96.69 |
| 1265846400000 | 97.39 |
| 1265932800000 | 97.41 |
| 1266192000000 | 97.44 |
| 1266278400000 | 98.61 |
| 1266364800000 | 99.29 |
| 1266451200000 | 99.84 |
| 1266537600000 | 99.58 |
| 1266796800000 | 99.88 |
| 1266883200000 | 99.05 |
| 1266969600000 | 99.64 |
| 1267056000000 | 98.67 |
| 1267142400000 | 99.5 |
| 1267401600000 | 100.13 |
| 1267488000000 | 100.68 |
| 1267574400000 | 101.09 |
| 1267660800000 | 101.03 |
| 1267747200000 | 102.37 |
| 1268006400000 | 102.6 |
| 1268092800000 | 102.51 |
| 1268179200000 | 103.06 |
| 1268265600000 | 103.29 |
| 1268352000000 | 103.58 |
| 1268611200000 | 103.09 |
| 1268697600000 | 104.01 |
| 1268784000000 | 104.59 |
| 1268870400000 | 104.42 |
| 1268956800000 | 104.03 |
| 1269216000000 | 104.31 |
| 1269302400000 | 104.75 |
| 1269388800000 | 103.67 |
| 1269475200000 | 104.01 |
| 1269561600000 | 103.91 |
| 1269820800000 | 104.27 |
| 1269907200000 | 104.31 |
| 1269993600000 | 104.22 |
| 1270080000000 | 104.99 |
| 1270166400000 | 104.99 |
| 1270425600000 | 105.18 |
| 1270512000000 | 105.09 |
| 1270598400000 | 104.74 |
| 1270684800000 | 104.8 |
| 1270771200000 | 105.71 |
| 1271030400000 | 106.13 |
| 1271116800000 | 106.11 |
| 1271203200000 | 106.98 |
| 1271289600000 | 107.18 |
| 1271376000000 | 105.75 |
| 1271635200000 | 105.49 |
| 1271721600000 | 106.48 |
| 1271808000000 | 105.92 |
| 1271894400000 | 105.48 |
| 1271980800000 | 106.17 |
| 1272240000000 | 106.24 |
| 1272326400000 | 104.06 |
| 1272412800000 | 103.14 |
| 1272499200000 | 104.43 |
| 1272585600000 | 103.56 |
| 1272844800000 | 103.9 |
| 1272931200000 | 101.34 |
| 1273017600000 | 100.25 |
| 1273104000000 | 97.85 |
| 1273190400000 | 95.24 |
| 1273449600000 | 99.94 |
| 1273536000000 | 99.15 |
| 1273622400000 | 100.47 |
| 1273708800000 | 99.58 |
| 1273795200000 | 97.09 |
| 1274054400000 | 96.85 |
| 1274140800000 | 96.7 |
| 1274227200000 | 95.29 |
| 1274313600000 | 92.57 |
| 1274400000000 | 93.3 |
| 1274659200000 | 92.76 |
| 1274745600000 | 91.44 |
| 1274832000000 | 91.85 |
| 1274918400000 | 94.45 |
| 1275004800000 | 94.04 |
| 1275264000000 | 94.13 |
| 1275350400000 | 93.71 |
| 1275436800000 | 94.81 |
| 1275523200000 | 95.82 |
| 1275609600000 | 93.21 |
| 1275868800000 | 91.76 |
| 1275955200000 | 91.94 |
| 1276041600000 | 92.71 |
| 1276128000000 | 94.91 |
| 1276214400000 | 95.14 |
| 1276473600000 | 96.08 |
| 1276560000000 | 97.57 |
| 1276646400000 | 97.95 |
| 1276732800000 | 98.12 |
| 1276819200000 | 98.26 |
| 1277078400000 | 98.4 |
| 1277164800000 | 97.16 |
| 1277251200000 | 96.66 |
| 1277337600000 | 95.51 |
| 1277424000000 | 95.42 |
| 1277683200000 | 95.81 |
| 1277769600000 | 92.94 |
| 1277856000000 | 92.56 |
| 1277942400000 | 92.36 |
| 1278028800000 | 92.46 |
| 1278288000000 | 92.22 |
| 1278374400000 | 93.51 |
| 1278460800000 | 95.33 |
| 1278547200000 | 96.26 |
| 1278633600000 | 96.74 |
| 1278892800000 | 96.77 |
| 1278979200000 | 98.4 |
| 1279065600000 | 98.8 |
| 1279152000000 | 99.09 |
| 1279238400000 | 96.95 |
| 1279497600000 | 96.99 |
| 1279584000000 | 97.33 |
| 1279670400000 | 96.58 |
| 1279756800000 | 98.55 |
| 1279843200000 | 98.94 |
| 1280102400000 | 99.82 |
| 1280188800000 | 99.58 |
| 1280275200000 | 99.18 |
| 1280361600000 | 98.69 |
| 1280448000000 | 98.56 |
| 1280707200000 | 100.87 |
| 1280793600000 | 100.9 |
| 1280880000000 | 101.02 |
| 1280966400000 | 100.85 |
| 1281052800000 | 100.68 |
| 1281312000000 | 101.58 |
| 1281398400000 | 100.61 |
| 1281484800000 | 98.06 |
| 1281571200000 | 97.43 |
| 1281657600000 | 97.01 |
| 1281916800000 | 97.37 |
| 1282003200000 | 98.52 |
| 1282089600000 | 98.46 |
| 1282176000000 | 97.24 |
| 1282262400000 | 96.36 |
| 1282521600000 | 96.28 |
| 1282608000000 | 95.02 |
| 1282694400000 | 94.77 |
| 1282780800000 | 95.13 |
| 1282867200000 | 96.15 |
| 1283126400000 | 95.48 |
| 1283212800000 | 95.15 |
| 1283299200000 | 97.84 |
| 1283385600000 | 98.35 |
| 1283472000000 | 99.35 |
| 1283731200000 | 99.57 |
| 1283817600000 | 98.43 |
| 1283904000000 | 99 |
| 1283990400000 | 99.58 |
| 1284076800000 | 99.74 |
| 1284336000000 | 100.87 |
| 1284422400000 | 101.34 |
| 1284508800000 | 101.78 |
| 1284595200000 | 101.67 |
| 1284681600000 | 101.67 |
| 1284940800000 | 103.04 |
| 1285027200000 | 102.96 |
| 1285113600000 | 103.27 |
| 1285200000000 | 102.76 |
| 1285286400000 | 104.67 |
| 1285545600000 | 104.27 |
| 1285632000000 | 104.54 |
| 1285718400000 | 104.46 |
| 1285804800000 | 104.26 |
| 1285891200000 | 104.65 |
| 1286150400000 | 103.85 |
| 1286236800000 | 105.83 |
| 1286323200000 | 106.16 |
| 1286409600000 | 106.33 |
| 1286496000000 | 106.52 |
| 1286755200000 | 106.66 |
| 1286841600000 | 106.54 |
| 1286928000000 | 107.8 |
| 1287014400000 | 108.28 |
| 1287100800000 | 108.48 |
| 1287360000000 | 108.66 |
| 1287446400000 | 107.07 |
| 1287532800000 | 108.27 |
| 1287619200000 | 108.76 |
| 1287705600000 | 108.35 |
| 1287964800000 | 108.98 |
| 1288051200000 | 108.66 |
| 1288137600000 | 107.71 |
| 1288224000000 | 108.12 |
| 1288310400000 | 108.24 |
| 1288569600000 | 108.38 |
| 1288656000000 | 109.39 |
| 1288742400000 | 109.36 |
| 1288828800000 | 111.55 |
| 1288915200000 | 111.34 |
| 1289174400000 | 110.82 |
| 1289260800000 | 110.53 |
| 1289347200000 | 109.76 |
| 1289433600000 | 109.33 |
| 1289520000000 | 108.42 |
| 1289779200000 | 108.36 |
| 1289865600000 | 106.37 |
| 1289952000000 | 106.58 |
| 1290038400000 | 108.21 |
| 1290124800000 | 108.39 |
| 1290384000000 | 108.05 |
| 1290470400000 | 106.17 |
| 1290556800000 | 107.25 |
| 1290643200000 | 107.31 |
| 1290729600000 | 106.26 |
| 1290988800000 | 105.13 |
| 1291075200000 | 104.5 |
| 1291161600000 | 106.26 |
| 1291248000000 | 107.79 |
| 1291334400000 | 108.42 |
| 1291593600000 | 108.13 |
| 1291680000000 | 108.64 |
| 1291766400000 | 108.47 |
| 1291852800000 | 108.58 |
| 1291939200000 | 109.05 |
| 1292198400000 | 109.55 |
| 1292284800000 | 109.83 |
| 1292371200000 | 109.28 |
| 1292457600000 | 109.26 |
| 1292544000000 | 109.2 |
| 1292803200000 | 109.24 |
| 1292889600000 | 109.8 |
| 1292976000000 | 109.77 |
| 1293062400000 | 109.71 |
| 1293148800000 | 109.89 |
| 1293408000000 | 109.71 |
| 1293494400000 | 109.75 |
| 1293580800000 | 109.96 |
| 1293667200000 | 109.74 |
| 1293753600000 | 109.96 |
| 1294012800000 | 110.39 |
| 1294099200000 | 110.4 |
| 1294185600000 | 110.07 |
| 1294272000000 | 109.77 |
| 1294358400000 | 109.62 |
| 1294617600000 | 109.12 |
| 1294704000000 | 109.84 |
| 1294790400000 | 111.15 |
| 1294876800000 | 111.87 |
| 1294963200000 | 112.24 |
| 1295222400000 | 112.22 |
| 1295308800000 | 113.43 |
| 1295395200000 | 112.73 |
| 1295481600000 | 111.78 |
| 1295568000000 | 112.58 |
| 1295827200000 | 113.2 |
| 1295913600000 | 112.97 |
| 1296000000000 | 113.5 |
| 1296086400000 | 113.71 |
| 1296172800000 | 111.73 |
| 1296432000000 | 112.4 |
| 1296518400000 | 114.28 |
| 1296604800000 | 114.38 |
| 1296691200000 | 114.16 |
| 1296777600000 | 114.4 |
| 1297036800000 | 114.92 |
| 1297123200000 | 115.43 |
| 1297209600000 | 115.25 |
| 1297296000000 | 114.6 |
| 1297382400000 | 114.89 |
| 1297641600000 | 114.93 |
| 1297728000000 | 114.96 |
| 1297814400000 | 115.6 |
| 1297900800000 | 116 |
| 1297987200000 | 116.6 |
| 1298246400000 | 116.14 |
| 1298332800000 | 114.5 |
| 1298419200000 | 113.52 |
| 1298505600000 | 113.56 |
| 1298592000000 | 114.61 |
| 1298851200000 | 115.53 |
| 1298937600000 | 114.64 |
| 1299024000000 | 114.69 |
| 1299110400000 | 116.14 |
| 1299196800000 | 115.92 |
| 1299456000000 | 115.2 |
| 1299542400000 | 115.36 |
| 1299628800000 | 115.4 |
| 1299715200000 | 113.58 |
| 1299801600000 | 113.42 |
| 1300060800000 | 112.88 |
| 1300147200000 | 110.82 |
| 1300233600000 | 109.06 |
| 1300320000000 | 110.57 |
| 1300406400000 | 111.45 |
| 1300665600000 | 113.15 |
| 1300752000000 | 113.08 |
| 1300838400000 | 113.09 |
| 1300924800000 | 114.35 |
| 1301011200000 | 114.32 |
| 1301270400000 | 114.05 |
| 1301356800000 | 114.36 |
| 1301443200000 | 115.2 |
| 1301529600000 | 115.17 |
| 1301616000000 | 116.05 |
| 1301875200000 | 116.66 |
| 1301961600000 | 116.54 |
| 1302048000000 | 117.48 |
| 1302134400000 | 116.84 |
| 1302220800000 | 117.25 |
| 1302480000000 | 117.34 |
| 1302566400000 | 116.23 |
| 1302652800000 | 116.81 |
| 1302739200000 | 116.52 |
| 1302825600000 | 116.73 |
| 1303084800000 | 114.8 |
| 1303171200000 | 115.73 |
| 1303257600000 | 118.22 |
| 1303344000000 | 118.87 |
| 1303430400000 | 118.73 |
| 1303689600000 | 118.6 |
| 1303776000000 | 119.54 |
| 1303862400000 | 120.04 |
| 1303948800000 | 121.17 |
| 1304035200000 | 121.22 |
| 1304294400000 | 121.65 |
| 1304380800000 | 120.86 |
| 1304467200000 | 120.1 |
| 1304553600000 | 118.86 |
| 1304640000000 | 119.48 |
| 1304899200000 | 118.75 |
| 1304985600000 | 119.88 |
| 1305072000000 | 119.49 |
| 1305158400000 | 119.23 |
| 1305244800000 | 118.68 |
| 1305504000000 | 118.34 |
| 1305590400000 | 117.52 |
| 1305676800000 | 118.38 |
| 1305763200000 | 119 |
| 1305849600000 | 118.05 |
| 1306108800000 | 116.1 |
| 1306195200000 | 116.35 |
| 1306281600000 | 116.62 |
| 1306368000000 | 116.87 |
| 1306454400000 | 117.86 |
| 1306713600000 | 117.92 |
| 1306800000000 | 119.29 |
| 1306886400000 | 117.62 |
| 1306972800000 | 116.87 |
| 1307059200000 | 116.34 |
| 1307318400000 | 115.9 |
| 1307404800000 | 116.18 |
| 1307491200000 | 114.99 |
| 1307577600000 | 115.65 |
| 1307664000000 | 113.69 |
| 1307923200000 | 113.98 |
| 1308009600000 | 115.51 |
| 1308096000000 | 113.46 |
| 1308182400000 | 112.51 |
| 1308268800000 | 113.1 |
| 1308528000000 | 113.27 |
| 1308614400000 | 115.15 |
| 1308700800000 | 114.52 |
| 1308787200000 | 113.05 |
| 1308873600000 | 112.41 |
| 1309132800000 | 113.32 |
| 1309219200000 | 114.62 |
| 1309305600000 | 116.09 |
| 1309392000000 | 117.67 |
| 1309478400000 | 118.9 |
| 1309737600000 | 119.26 |
| 1309824000000 | 119.13 |
| 1309910400000 | 118.67 |
| 1309996800000 | 119.83 |
| 1310083200000 | 118.76 |
| 1310342400000 | 116.32 |
| 1310428800000 | 115.66 |
| 1310515200000 | 116.83 |
| 1310601600000 | 115.95 |
| 1310688000000 | 116.21 |
| 1310947200000 | 114.69 |
| 1311033600000 | 116.6 |
| 1311120000000 | 116.79 |
| 1311206400000 | 118.52 |
| 1311292800000 | 119.02 |
| 1311552000000 | 118.56 |
| 1311638400000 | 118.6 |
| 1311724800000 | 116.22 |
| 1311811200000 | 115.8 |
| 1311897600000 | 115.26 |
| 1312156800000 | 113.74 |
| 1312243200000 | 111.47 |
| 1312329600000 | 111.51 |
| 1312416000000 | 106.99 |
| 1312502400000 | 106.07 |
| 1312761600000 | 100.86 |
| 1312848000000 | 103.7 |
| 1312934400000 | 100.18 |
| 1313020800000 | 104.04 |
| 1313107200000 | 105.69 |
| 1313366400000 | 107.31 |
| 1313452800000 | 106.65 |
| 1313539200000 | 106.66 |
| 1313625600000 | 101.54 |
| 1313712000000 | 100.45 |
| 1313971200000 | 101 |
| 1314057600000 | 103.3 |
| 1314144000000 | 104.39 |
| 1314230400000 | 102.53 |
| 1314316800000 | 103.32 |
| 1314576000000 | 105.93 |
| 1314662400000 | 106.22 |
| 1314748800000 | 107.74 |
| 1314835200000 | 106.95 |
| 1314921600000 | 104.5 |
| 1315180800000 | 102.55 |
| 1315267200000 | 101.85 |
| 1315353600000 | 104.73 |
| 1315440000000 | 104.54 |
| 1315526400000 | 101.22 |
| 1315785600000 | 100.41 |
| 1315872000000 | 101.36 |
| 1315958400000 | 102.7 |
| 1316044800000 | 105.05 |
| 1316131200000 | 105.41 |
| 1316390400000 | 103.61 |
| 1316476800000 | 104.72 |
| 1316563200000 | 102.47 |
| 1316649600000 | 98.28 |
| 1316736000000 | 98.94 |
| 1316995200000 | 100.4 |
| 1317081600000 | 103.46 |
| 1317168000000 | 102 |
| 1317254400000 | 102.52 |
| 1317340800000 | 100.11 |
| 1317600000000 | 97.65 |
| 1317686400000 | 97.59 |
| 1317772800000 | 99.73 |
| 1317859200000 | 102.07 |
| 1317945600000 | 102.76 |
| 1318204800000 | 105.53 |
| 1318291200000 | 105.35 |
| 1318377600000 | 106.87 |
| 1318464000000 | 106.24 |
| 1318550400000 | 108.06 |
| 1318809600000 | 106.38 |
| 1318896000000 | 106.82 |
| 1318982400000 | 106.87 |
| 1319068800000 | 105.88 |
| 1319155200000 | 108.59 |
| 1319414400000 | 109.82 |
| 1319500800000 | 108.49 |
| 1319587200000 | 108.65 |
| 1319673600000 | 113.03 |
| 1319760000000 | 113.2 |
| 1320019200000 | 110.39 |
| 1320105600000 | 106.44 |
| 1320192000000 | 108.05 |
| 1320278400000 | 109.89 |
| 1320364800000 | 109.36 |
| 1320624000000 | 109.49 |
| 1320710400000 | 110.65 |
| 1320796800000 | 107.34 |
| 1320883200000 | 107.6 |
| 1320969600000 | 110.33 |
| 1321228800000 | 109.24 |
| 1321315200000 | 109.09 |
| 1321401600000 | 108.1 |
| 1321488000000 | 106.62 |
| 1321574400000 | 106.1 |
| 1321833600000 | 103.44 |
| 1321920000000 | 103.33 |
| 1322006400000 | 101.12 |
| 1322092800000 | 100.87 |
| 1322179200000 | 100.74 |
| 1322438400000 | 104.12 |
| 1322524800000 | 104.51 |
| 1322611200000 | 108.74 |
| 1322697600000 | 108.63 |
| 1322784000000 | 108.67 |
| 1323043200000 | 109.63 |
| 1323129600000 | 109.12 |
| 1323216000000 | 109.48 |
| 1323302400000 | 107.54 |
| 1323388800000 | 108.89 |
| 1323648000000 | 107.06 |
| 1323734400000 | 106.22 |
| 1323820800000 | 104.27 |
| 1323907200000 | 104.86 |
| 1323993600000 | 104.89 |
| 1324252800000 | 104.26 |
| 1324339200000 | 106.91 |
| 1324425600000 | 106.01 |
| 1324512000000 | 106.77 |
| 1324598400000 | 107.64 |
| 1324857600000 | 107.64 |
| 1324944000000 | 107.79 |
| 1325030400000 | 106.6 |
| 1325116800000 | 107.44 |
| 1325203200000 | 107.81 |
| 1325462400000 | 108.17 |
| 1325548800000 | 109.8 |
| 1325635200000 | 109.27 |
| 1325721600000 | 108.77 |
| 1325808000000 | 108.47 |
| 1326067200000 | 108.76 |
| 1326153600000 | 110.02 |
| 1326240000000 | 109.52 |
| 1326326400000 | 110.02 |
| 1326412800000 | 109.13 |
| 1326672000000 | 109.5 |
| 1326758400000 | 110.44 |
| 1326844800000 | 111.36 |
| 1326931200000 | 112.26 |
| 1327017600000 | 112.33 |
| 1327276800000 | 112.74 |
| 1327363200000 | 112.59 |
| 1327449600000 | 112.76 |
| 1327536000000 | 113.65 |
| 1327622400000 | 113.05 |
| 1327881600000 | 112.48 |
| 1327968000000 | 112.84 |
| 1328054400000 | 114.75 |
| 1328140800000 | 114.88 |
| 1328227200000 | 116.28 |
| 1328486400000 | 115.83 |
| 1328572800000 | 116.5 |
| 1328659200000 | 116.43 |
| 1328745600000 | 116.88 |
| 1328832000000 | 115.75 |
| 1329091200000 | 116.48 |
| 1329177600000 | 116.2 |
| 1329264000000 | 116.11 |
| 1329350400000 | 116.55 |
| 1329436800000 | 117.3 |
| 1329696000000 | 118.1 |
| 1329782400000 | 117.63 |
| 1329868800000 | 117.18 |
| 1329955200000 | 117.74 |
| 1330041600000 | 118.59 |
| 1330300800000 | 118.42 |
| 1330387200000 | 118.8 |
| 1330473600000 | 118.41 |
| 1330560000000 | 118.99 |
| 1330646400000 | 118.35 |
| 1330905600000 | 118.15 |
| 1330992000000 | 115.4 |
| 1331078400000 | 116.13 |
| 1331164800000 | 118.19 |
| 1331251200000 | 118.32 |
| 1331510400000 | 118.25 |
| 1331596800000 | 119.97 |
| 1331683200000 | 119.74 |
| 1331769600000 | 120.44 |
| 1331856000000 | 121.03 |
| 1332115200000 | 121.27 |
| 1332201600000 | 120.36 |
| 1332288000000 | 120.24 |
| 1332374400000 | 119.48 |
| 1332460800000 | 119.88 |
| 1332720000000 | 121.74 |
| 1332806400000 | 121.45 |
| 1332892800000 | 120.65 |
| 1332979200000 | 120.12 |
| 1333065600000 | 120.97 |
| 1333324800000 | 122.19 |
| 1333411200000 | 121.65 |
| 1333497600000 | 119.15 |
| 1333584000000 | 119.17 |
| 1333670400000 | 119.17 |
| 1333929600000 | 118.36 |
| 1334016000000 | 116.23 |
| 1334102400000 | 117.3 |
| 1334188800000 | 119.13 |
| 1334275200000 | 117.62 |
| 1334534400000 | 117.9 |
| 1334620800000 | 119.83 |
| 1334707200000 | 119.4 |
| 1334793600000 | 118.81 |
| 1334880000000 | 119.45 |
| 1335139200000 | 117.39 |
| 1335225600000 | 118.19 |
| 1335312000000 | 119.29 |
| 1335398400000 | 119.95 |
| 1335484800000 | 120.37 |
| 1335744000000 | 119.76 |
| 1335830400000 | 120.26 |
| 1335916800000 | 120 |
| 1336003200000 | 119.69 |
| 1336089600000 | 117.46 |
| 1336348800000 | 117.18 |
| 1336435200000 | 115.86 |
| 1336521600000 | 115.09 |
| 1336608000000 | 115.32 |
| 1336694400000 | 115.64 |
| 1336953600000 | 114.02 |
| 1337040000000 | 113.6 |
| 1337126400000 | 112.74 |
| 1337212800000 | 111.01 |
| 1337299200000 | 109.74 |
| 1337558400000 | 111.13 |
| 1337644800000 | 112 |
| 1337731200000 | 110.47 |
| 1337817600000 | 110.88 |
| 1337904000000 | 110.61 |
| 1338163200000 | 110.76 |
| 1338249600000 | 111.85 |
| 1338336000000 | 109.66 |
| 1338422400000 | 109.16 |
| 1338508800000 | 106.52 |
| 1338768000000 | 106.66 |
| 1338854400000 | 107.15 |
| 1338940800000 | 109.51 |
| 1339027200000 | 110.39 |
| 1339113600000 | 110.25 |
| 1339372800000 | 109.83 |
| 1339459200000 | 110.63 |
| 1339545600000 | 110.39 |
| 1339632000000 | 110.57 |
| 1339718400000 | 111.63 |
| 1339977600000 | 112.03 |
| 1340064000000 | 113.91 |
| 1340150400000 | 114.02 |
| 1340236800000 | 111.84 |
| 1340323200000 | 111.64 |
| 1340582400000 | 109.76 |
| 1340668800000 | 110.09 |
| 1340755200000 | 111.05 |
| 1340841600000 | 110.34 |
| 1340928000000 | 114.03 |
| 1341187200000 | 114.26 |
| 1341273600000 | 115.27 |
| 1341360000000 | 115.05 |
| 1341446400000 | 114.5 |
| 1341532800000 | 113.04 |
| 1341792000000 | 112.77 |
| 1341878400000 | 112.42 |
| 1341964800000 | 112.21 |
| 1342051200000 | 111.24 |
| 1342137600000 | 113.14 |
| 1342396800000 | 112.97 |
| 1342483200000 | 113.38 |
| 1342569600000 | 114.89 |
| 1342656000000 | 115.93 |
| 1342742400000 | 114.24 |
| 1343001600000 | 112.3 |
| 1343088000000 | 111.39 |
| 1343174400000 | 111.62 |
| 1343260800000 | 114.45 |
| 1343347200000 | 116.55 |
| 1343606400000 | 116.59 |
| 1343692800000 | 115.71 |
| 1343779200000 | 115.7 |
| 1343865600000 | 114.4 |
| 1343952000000 | 117.06 |
| 1344211200000 | 117.45 |
| 1344297600000 | 118.11 |
| 1344384000000 | 118.01 |
| 1344470400000 | 117.96 |
| 1344556800000 | 118.13 |
| 1344816000000 | 117.9 |
| 1344902400000 | 118.09 |
| 1344988800000 | 118.21 |
| 1345075200000 | 118.92 |
| 1345161600000 | 119.16 |
| 1345420800000 | 119.04 |
| 1345507200000 | 119.34 |
| 1345593600000 | 118.61 |
| 1345680000000 | 118.33 |
| 1345766400000 | 118.7 |
| 1346025600000 | 118.8 |
| 1346112000000 | 118.6 |
| 1346198400000 | 118.66 |
| 1346284800000 | 117.62 |
| 1346371200000 | 118.39 |
| 1346630400000 | 118.66 |
| 1346716800000 | 117.9 |
| 1346803200000 | 117.87 |
| 1346889600000 | 120.34 |
| 1346976000000 | 120.81 |
| 1347235200000 | 120.36 |
| 1347321600000 | 120.82 |
| 1347408000000 | 120.91 |
| 1347494400000 | 121.86 |
| 1347580800000 | 123.4 |
| 1347840000000 | 123.05 |
| 1347926400000 | 122.6 |
| 1348012800000 | 122.79 |
| 1348099200000 | 122.27 |
| 1348185600000 | 122.51 |
| 1348444800000 | 122.06 |
| 1348531200000 | 121.83 |
| 1348617600000 | 120.24 |
| 1348704000000 | 121.06 |
| 1348790400000 | 120.42 |
| 1349049600000 | 121.33 |
| 1349136000000 | 121.37 |
| 1349222400000 | 121.36 |
| 1349308800000 | 122.3 |
| 1349395200000 | 122.95 |
| 1349654400000 | 122.08 |
| 1349740800000 | 120.7 |
| 1349827200000 | 119.91 |
| 1349913600000 | 120.44 |
| 1350000000000 | 120.21 |
| 1350259200000 | 120.95 |
| 1350345600000 | 122.63 |
| 1350432000000 | 122.87 |
| 1350518400000 | 122.68 |
| 1350604800000 | 121.01 |
| 1350864000000 | 120.85 |
| 1350950400000 | 119.1 |
| 1351036800000 | 119.04 |
| 1351123200000 | 119.49 |
| 1351209600000 | 119.42 |
| 1351468800000 | 119.23 |
| 1351555200000 | 119.8 |
| 1351641600000 | 119.29 |
| 1351728000000 | 120.8 |
| 1351814400000 | 120.25 |
| 1352073600000 | 120 |
| 1352160000000 | 120.72 |
| 1352246400000 | 118.62 |
| 1352332800000 | 117.65 |
| 1352419200000 | 117.81 |
| 1352678400000 | 117.84 |
| 1352764800000 | 117.74 |
| 1352851200000 | 116.32 |
| 1352937600000 | 115.89 |
| 1353024000000 | 115.7 |
| 1353283200000 | 118.03 |
| 1353369600000 | 118.19 |
| 1353456000000 | 118.62 |
| 1353542400000 | 119.23 |
| 1353628800000 | 120.68 |
| 1353888000000 | 120.47 |
| 1353974400000 | 120.27 |
| 1354060800000 | 120.83 |
| 1354147200000 | 121.74 |
| 1354233600000 | 121.57 |
| 1354492800000 | 121.65 |
| 1354579200000 | 121.74 |
| 1354665600000 | 121.97 |
| 1354752000000 | 122.2 |
| 1354838400000 | 122.28 |
| 1355097600000 | 122.61 |
| 1355184000000 | 123.52 |
| 1355270400000 | 123.44 |
| 1355356800000 | 122.94 |
| 1355443200000 | 122.66 |
| 1355702400000 | 123.43 |
| 1355788800000 | 124.69 |
| 1355875200000 | 124.77 |
| 1355961600000 | 124.73 |
| 1356048000000 | 123.81 |
| 1356307200000 | 123.72 |
| 1356393600000 | 122.7 |
| 1356480000000 | 121.82 |
| 1356566400000 | 123.22 |
| 1356652800000 | 122.25 |
| 1356912000000 | 123.33 |
| 1357084800000 | 126.09 |
| 1357171200000 | 125.68 |
| 1357257600000 | 125.83 |
| 1357516800000 | 125.59 |
| 1357603200000 | 125.1 |
| 1357689600000 | 125.62 |
| 1357776000000 | 126.46 |
| 1357862400000 | 127.01 |
| 1358121600000 | 127.07 |
| 1358208000000 | 127.13 |
| 1358294400000 | 126.95 |
| 1358380800000 | 127.94 |
| 1358467200000 | 127.67 |
| 1358726400000 | 127.86 |
| 1358812800000 | 128.15 |
| 1358899200000 | 128.27 |
| 1358985600000 | 129.11 |
| 1359072000000 | 130.14 |
| 1359331200000 | 129.76 |
| 1359417600000 | 130.36 |
| 1359504000000 | 130.17 |
| 1359590400000 | 129.86 |
| 1359676800000 | 131.37 |
| 1359936000000 | 129.53 |
| 1360022400000 | 130.34 |
| 1360108800000 | 130.16 |
| 1360195200000 | 129.37 |
| 1360281600000 | 130.31 |
| 1360540800000 | 129.53 |
| 1360627200000 | 130.1 |
| 1360713600000 | 130.17 |
| 1360800000000 | 129.87 |
| 1360886400000 | 129.94 |
| 1361145600000 | 129.85 |
| 1361232000000 | 130.96 |
| 1361318400000 | 130.36 |
| 1361404800000 | 128.6 |
| 1361491200000 | 129.59 |
| 1361750400000 | 128.81 |
| 1361836800000 | 127.95 |
| 1361923200000 | 129.39 |
| 1362009600000 | 129.83 |
| 1362096000000 | 129.69 |
| 1362355200000 | 130.11 |
| 1362441600000 | 131.85 |
| 1362528000000 | 131.8 |
| 1362614400000 | 131.97 |
| 1362700800000 | 131.87 |
| 1362960000000 | 132.24 |
| 1363046400000 | 132.41 |
| 1363132800000 | 132.23 |
| 1363219200000 | 133.15 |
| 1363305600000 | 133.17 |
| 1363564800000 | 132 |
| 1363651200000 | 131.46 |
| 1363737600000 | 132.31 |
| 1363824000000 | 130.93 |
| 1363910400000 | 131.83 |
| 1364169600000 | 131.05 |
| 1364256000000 | 131.95 |
| 1364342400000 | 131.55 |
| 1364428800000 | 132.78 |
| 1364515200000 | 132.77 |
| 1364774400000 | 132.46 |
| 1364860800000 | 133.63 |
| 1364947200000 | 132.65 |
| 1365033600000 | 132.1 |
| 1365120000000 | 131.27 |
| 1365379200000 | 131.82 |
| 1365465600000 | 132.12 |
| 1365552000000 | 134 |
| 1365638400000 | 134.85 |
| 1365724800000 | 134.21 |
| 1365984000000 | 131.99 |
| 1366070400000 | 132.86 |
| 1366156800000 | 130.96 |
| 1366243200000 | 130.47 |
| 1366329600000 | 131.14 |
| 1366588800000 | 131.18 |
| 1366675200000 | 132.88 |
| 1366761600000 | 133.1 |
| 1366848000000 | 133.71 |
| 1366934400000 | 133.32 |
| 1367193600000 | 134.38 |
| 1367280000000 | 135.03 |
| 1367366400000 | 134.22 |
| 1367452800000 | 134.56 |
| 1367539200000 | 136.1 |
| 1367798400000 | 135.77 |
| 1367884800000 | 136.13 |
| 1367971200000 | 137.31 |
| 1368057600000 | 136.97 |
| 1368144000000 | 137.1 |
| 1368403200000 | 137.07 |
| 1368489600000 | 138.07 |
| 1368576000000 | 138.2 |
| 1368662400000 | 137.81 |
| 1368748800000 | 138.2 |
| 1369008000000 | 138.32 |
| 1369094400000 | 138.96 |
| 1369180800000 | 138.41 |
| 1369267200000 | 137.21 |
| 1369353600000 | 137.04 |
| 1369612800000 | 137.22 |
| 1369699200000 | 138.15 |
| 1369785600000 | 137 |
| 1369872000000 | 137.88 |
| 1369958400000 | 135.9 |
| 1370217600000 | 136.31 |
| 1370304000000 | 136.21 |
| 1370390400000 | 134.11 |
| 1370476800000 | 134.55 |
| 1370563200000 | 136.14 |
| 1370822400000 | 136.35 |
| 1370908800000 | 135.33 |
| 1370995200000 | 134.72 |
| 1371081600000 | 135.76 |
| 1371168000000 | 135.63 |
| 1371427200000 | 136.57 |
| 1371513600000 | 137.24 |
| 1371600000000 | 136.34 |
| 1371686400000 | 131.83 |
| 1371772800000 | 131.08 |
| 1372032000000 | 129.03 |
| 1372118400000 | 130.36 |
| 1372204800000 | 131.68 |
| 1372291200000 | 132.48 |
| 1372377600000 | 131.74 |
| 1372636800000 | 132.67 |
| 1372723200000 | 132.31 |
| 1372809600000 | 131.76 |
| 1372896000000 | 132.75 |
| 1372982400000 | 132.68 |
| 1373241600000 | 133.73 |
| 1373328000000 | 134.3 |
| 1373414400000 | 134.99 |
| 1373500800000 | 137.16 |
| 1373587200000 | 137.14 |
| 1373846400000 | 137.33 |
| 1373932800000 | 137.25 |
| 1374019200000 | 137.59 |
| 1374105600000 | 137.92 |
| 1374192000000 | 138.51 |
| 1374451200000 | 138.76 |
| 1374537600000 | 138.55 |
| 1374624000000 | 138.79 |
| 1374710400000 | 138.81 |
| 1374796800000 | 138.97 |
| 1375056000000 | 138.81 |
| 1375142400000 | 138.9 |
| 1375228800000 | 138.83 |
| 1375315200000 | 140.37 |
| 1375401600000 | 140.72 |
| 1375660800000 | 140.63 |
| 1375747200000 | 140.38 |
| 1375833600000 | 139.78 |
| 1375920000000 | 140.62 |
| 1376006400000 | 140.58 |
| 1376265600000 | 140.37 |
| 1376352000000 | 140.72 |
| 1376438400000 | 140.48 |
| 1376524800000 | 138.65 |
| 1376611200000 | 138.85 |
| 1376870400000 | 138.62 |
| 1376956800000 | 138.75 |
| 1377043200000 | 137.81 |
| 1377129600000 | 138.78 |
| 1377216000000 | 139.27 |
| 1377475200000 | 139.18 |
| 1377561600000 | 137.12 |
| 1377648000000 | 136.7 |
| 1377734400000 | 136.78 |
| 1377820800000 | 135.83 |
| 1378080000000 | 136.85 |
| 1378166400000 | 137.2 |
| 1378252800000 | 138.22 |
| 1378339200000 | 138.27 |
| 1378425600000 | 138.56 |
| 1378684800000 | 139.6 |
| 1378771200000 | 141.02 |
| 1378857600000 | 141.71 |
| 1378944000000 | 141.55 |
| 1379030400000 | 141.73 |
| 1379289600000 | 143.42 |
| 1379376000000 | 143.55 |
| 1379462400000 | 144.59 |
| 1379548800000 | 145.73 |
| 1379635200000 | 144.95 |
| 1379894400000 | 144.34 |
| 1379980800000 | 144.27 |
| 1380067200000 | 143.77 |
| 1380153600000 | 143.94 |
| 1380240000000 | 143.76 |
| 1380499200000 | 142.95 |
| 1380585600000 | 143.78 |
| 1380672000000 | 143.32 |
| 1380758400000 | 142.48 |
| 1380844800000 | 142.73 |
| 1381104000000 | 141.71 |
| 1381190400000 | 140.36 |
| 1381276800000 | 139.6 |
| 1381363200000 | 142.25 |
| 1381449600000 | 143.25 |
| 1381708800000 | 143.58 |
| 1381795200000 | 142.98 |
| 1381881600000 | 143.98 |
| 1381968000000 | 144.93 |
| 1382054400000 | 145.92 |
| 1382313600000 | 146.37 |
| 1382400000000 | 147.46 |
| 1382486400000 | 146.91 |
| 1382572800000 | 147.4 |
| 1382659200000 | 147.71 |
| 1382918400000 | 148.04 |
| 1383004800000 | 148.55 |
| 1383091200000 | 148.16 |
| 1383177600000 | 147.43 |
| 1383264000000 | 147.04 |
| 1383523200000 | 147.51 |
| 1383609600000 | 147.12 |
| 1383696000000 | 148.01 |
| 1383782400000 | 146.62 |
| 1383868800000 | 147.27 |
| 1384128000000 | 147.8 |
| 1384214400000 | 147.63 |
| 1384300800000 | 147.87 |
| 1384387200000 | 148.93 |
| 1384473600000 | 149.76 |
| 1384732800000 | 150.12 |
| 1384819200000 | 149.67 |
| 1384905600000 | 149.14 |
| 1384992000000 | 149.46 |
| 1385078400000 | 150.29 |
| 1385337600000 | 150.48 |
| 1385424000000 | 150.37 |
| 1385510400000 | 151.02 |
| 1385596800000 | 151.27 |
| 1385683200000 | 151.32 |
| 1385942400000 | 150.73 |
| 1386028800000 | 149.66 |
| 1386115200000 | 148.73 |
| 1386201600000 | 148.53 |
| 1386288000000 | 150.03 |
| 1386547200000 | 150.24 |
| 1386633600000 | 149.72 |
| 1386720000000 | 148.39 |
| 1386806400000 | 147.06 |
| 1386892800000 | 147.18 |
| 1387152000000 | 148.51 |
| 1387238400000 | 147.85 |
| 1387324800000 | 150.05 |
| 1387411200000 | 150.88 |
| 1387497600000 | 151.72 |
| 1387756800000 | 152.79 |
| 1387843200000 | 153.04 |
| 1387929600000 | 153.04 |
| 1388016000000 | 153.68 |
| 1388102400000 | 154.61 |
| 1388361600000 | 155 |
| 1388448000000 | 155.38 |
| 1388620800000 | 153.64 |
| 1388707200000 | 153.84 |
| 1388966400000 | 153.1 |
| 1389052800000 | 153.64 |
| 1389139200000 | 153.55 |
| 1389225600000 | 153.3 |
| 1389312000000 | 154.21 |
| 1389571200000 | 153.19 |
| 1389657600000 | 154.18 |
| 1389744000000 | 154.64 |
| 1389830400000 | 154.35 |
| 1389916800000 | 154.2 |
| 1390176000000 | 154.32 |
| 1390262400000 | 154.39 |
| 1390348800000 | 154.5 |
| 1390435200000 | 153.57 |
| 1390521600000 | 150.51 |
| 1390780800000 | 149.26 |
| 1390867200000 | 149.84 |
| 1390953600000 | 148.71 |
| 1391040000000 | 149.33 |
| 1391126400000 | 148.31 |
| 1391385600000 | 145.91 |
| 1391472000000 | 145.95 |
| 1391558400000 | 146.01 |
| 1391644800000 | 148.3 |
| 1391731200000 | 149.79 |
| 1391990400000 | 150.17 |
| 1392076800000 | 151.91 |
| 1392163200000 | 152.01 |
| 1392249600000 | 152.88 |
| 1392336000000 | 153.75 |
| 1392595200000 | 154.03 |
| 1392681600000 | 154.24 |
| 1392768000000 | 153.84 |
| 1392854400000 | 154.32 |
| 1392940800000 | 154.64 |
| 1393200000000 | 155.67 |
| 1393286400000 | 155.84 |
| 1393372800000 | 155.54 |
| 1393459200000 | 155.81 |
| 1393545600000 | 156.81 |
| 1393804800000 | 154.66 |
| 1393891200000 | 156.99 |
| 1393977600000 | 156.82 |
| 1394064000000 | 157.4 |
| 1394150400000 | 156.76 |
| 1394409600000 | 156.44 |
| 1394496000000 | 156.05 |
| 1394582400000 | 155.59 |
| 1394668800000 | 154.02 |
| 1394755200000 | 153.34 |
| 1395014400000 | 155.02 |
| 1395100800000 | 155.99 |
| 1395187200000 | 155.52 |
| 1395273600000 | 155.28 |
| 1395360000000 | 154.78 |
| 1395619200000 | 153.91 |
| 1395705600000 | 155.04 |
| 1395792000000 | 155.16 |
| 1395878400000 | 154.96 |
| 1395964800000 | 155.68 |
| 1396224000000 | 156.78 |
| 1396310400000 | 157.55 |
| 1396396800000 | 157.72 |
| 1396483200000 | 157.39 |
| 1396569600000 | 156.39 |
| 1396828800000 | 154.99 |
| 1396915200000 | 155.49 |
| 1397001600000 | 156.9 |
| 1397088000000 | 154.9 |
| 1397174400000 | 153.25 |
| 1397433600000 | 154.11 |
| 1397520000000 | 154.22 |
| 1397606400000 | 155.53 |
| 1397692800000 | 155.83 |
| 1397779200000 | 155.84 |
| 1398038400000 | 156.1 |
| 1398124800000 | 157.28 |
| 1398211200000 | 156.64 |
| 1398297600000 | 156.8 |
| 1398384000000 | 155.72 |
| 1398643200000 | 156.42 |
| 1398729600000 | 157.12 |
| 1398816000000 | 157.73 |
| 1398902400000 | 157.86 |
| 1398988800000 | 157.5 |
| 1399248000000 | 157.47 |
| 1399334400000 | 156.81 |
| 1399420800000 | 157.09 |
| 1399507200000 | 157.26 |
| 1399593600000 | 157.12 |
| 1399852800000 | 158.54 |
| 1399939200000 | 158.7 |
| 1400025600000 | 158.3 |
| 1400112000000 | 157.27 |
| 1400198400000 | 157.74 |
| 1400457600000 | 157.81 |
| 1400544000000 | 156.88 |
| 1400630400000 | 157.82 |
| 1400716800000 | 158.12 |
| 1400803200000 | 158.48 |
| 1401062400000 | 158.79 |
| 1401148800000 | 159.26 |
| 1401235200000 | 158.85 |
| 1401321600000 | 159.65 |
| 1401408000000 | 160.07 |
| 1401667200000 | 160.27 |
| 1401753600000 | 160.03 |
| 1401840000000 | 160.07 |
| 1401926400000 | 160.5 |
| 1402012800000 | 161.3 |
| 1402272000000 | 161.43 |
| 1402358400000 | 161.28 |
| 1402444800000 | 160.75 |
| 1402531200000 | 160.14 |
| 1402617600000 | 160.32 |
| 1402876800000 | 160.48 |
| 1402963200000 | 160.77 |
| 1403049600000 | 161.51 |
| 1403136000000 | 162.19 |
| 1403222400000 | 162.13 |
| 1403481600000 | 161.74 |
| 1403568000000 | 160.97 |
| 1403654400000 | 160.91 |
| 1403740800000 | 160.74 |
| 1403827200000 | 161.37 |
| 1404086400000 | 161.54 |
| 1404172800000 | 162.47 |
| 1404259200000 | 162.75 |
| 1404345600000 | 163.74 |
| 1404432000000 | 163.69 |
| 1404691200000 | 162.85 |
| 1404777600000 | 161.81 |
| 1404864000000 | 162.29 |
| 1404950400000 | 161.14 |
| 1405036800000 | 161.38 |
| 1405296000000 | 162.46 |
| 1405382400000 | 161.72 |
| 1405468800000 | 162.96 |
| 1405555200000 | 161.62 |
| 1405641600000 | 162.4 |
| 1405900800000 | 161.93 |
| 1405987200000 | 162.96 |
| 1406073600000 | 163.26 |
| 1406160000000 | 163.23 |
| 1406246400000 | 162.22 |
| 1406505600000 | 162.2 |
| 1406592000000 | 161.64 |
| 1406678400000 | 161.34 |
| 1406764800000 | 158.86 |
| 1406851200000 | 157.99 |
| 1407110400000 | 158.32 |
| 1407196800000 | 157.67 |
| 1407283200000 | 157.19 |
| 1407369600000 | 156.02 |
| 1407456000000 | 156.71 |
| 1407715200000 | 157.86 |
| 1407801600000 | 157.5 |
| 1407888000000 | 158.39 |
| 1407974400000 | 159.02 |
| 1408060800000 | 158.78 |
| 1408320000000 | 160.19 |
| 1408406400000 | 161.07 |
| 1408492800000 | 161.31 |
| 1408579200000 | 161.9 |
| 1408665600000 | 161.42 |
| 1408924800000 | 162.19 |
| 1409011200000 | 162.64 |
| 1409097600000 | 162.72 |
| 1409184000000 | 162.26 |
| 1409270400000 | 162.53 |
| 1409529600000 | 162.54 |
| 1409616000000 | 162.39 |
| 1409702400000 | 162.99 |
| 1409788800000 | 162.81 |
| 1409875200000 | 162.71 |
| 1410134400000 | 162.17 |
| 1410220800000 | 161.38 |
| 1410307200000 | 161.51 |
| 1410393600000 | 161.55 |
| 1410480000000 | 161.03 |
| 1410739200000 | 161.06 |
| 1410825600000 | 161.58 |
| 1410912000000 | 161.82 |
| 1410998400000 | 162.74 |
| 1411084800000 | 162.06 |
| 1411344000000 | 161.07 |
| 1411430400000 | 159.93 |
| 1411516800000 | 161.01 |
| 1411603200000 | 158.67 |
| 1411689600000 | 159.18 |
| 1411948800000 | 158.79 |
| 1412035200000 | 158.53 |
| 1412121600000 | 156.7 |
| 1412208000000 | 155.92 |
| 1412294400000 | 156.89 |
| 1412553600000 | 157.01 |
| 1412640000000 | 155.18 |
| 1412726400000 | 156.53 |
| 1412812800000 | 155.04 |
| 1412899200000 | 152.37 |
| 1413158400000 | 151.05 |
| 1413244800000 | 151.23 |
| 1413331200000 | 149.5 |
| 1413417600000 | 149.58 |
| 1413504000000 | 152.14 |
| 1413763200000 | 152.51 |
| 1413849600000 | 155.01 |
| 1413936000000 | 154.25 |
| 1414022400000 | 155.58 |
| 1414108800000 | 156.32 |
| 1414368000000 | 156.42 |
| 1414454400000 | 158.2 |
| 1414540800000 | 158.53 |
| 1414627200000 | 158.98 |
| 1414713600000 | 160.49 |
| 1414972800000 | 159.67 |
| 1415059200000 | 159.57 |
| 1415145600000 | 160.56 |
| 1415232000000 | 160.79 |
| 1415318400000 | 160.37 |
| 1415577600000 | 161.48 |
| 1415664000000 | 161.78 |
| 1415750400000 | 161.71 |
| 1415836800000 | 161.96 |
| 1415923200000 | 161.86 |
| 1416182400000 | 162.06 |
| 1416268800000 | 163.16 |
| 1416355200000 | 162.92 |
| 1416441600000 | 163.12 |
| 1416528000000 | 164.1 |
| 1416787200000 | 164.64 |
| 1416873600000 | 164.79 |
| 1416960000000 | 165.47 |
| 1417046400000 | 165.49 |
| 1417132800000 | 165.71 |
| 1417392000000 | 164.89 |
| 1417478400000 | 165.54 |
| 1417564800000 | 165.93 |
| 1417651200000 | 165.42 |
| 1417737600000 | 165.65 |
| 1417996800000 | 164.49 |
| 1418083200000 | 163.95 |
| 1418169600000 | 162.07 |
| 1418256000000 | 162.67 |
| 1418342400000 | 160.13 |
| 1418601600000 | 158.4 |
| 1418688000000 | 158.85 |
| 1418774400000 | 160.1 |
| 1418860800000 | 164.03 |
| 1418947200000 | 164.19 |
| 1419206400000 | 165.29 |
| 1419292800000 | 165.23 |
| 1419379200000 | 165.31 |
| 1419465600000 | 165.31 |
| 1419552000000 | 165.48 |
| 1419811200000 | 165.63 |
| 1419897600000 | 164.5 |
| 1419984000000 | 163.61 |
| 1420156800000 | 162.59 |
| 1420416000000 | 159.47 |
| 1420502400000 | 157.82 |
| 1420588800000 | 158.93 |
| 1420675200000 | 162.07 |
| 1420761600000 | 161 |
| 1421020800000 | 160.81 |
| 1421107200000 | 161.2 |
| 1421193600000 | 159.96 |
| 1421280000000 | 159.8 |
| 1421366400000 | 161.17 |
| 1421625600000 | 161.93 |
| 1421712000000 | 162.13 |
| 1421798400000 | 162.86 |
| 1421884800000 | 164.25 |
| 1421971200000 | 163.79 |
| 1422230400000 | 164.24 |
| 1422316800000 | 163.39 |
| 1422403200000 | 161.97 |
| 1422489600000 | 162.36 |
| 1422576000000 | 160.07 |
| 1422835200000 | 161.6 |
| 1422921600000 | 163.6 |
| 1423008000000 | 163.63 |
| 1423094400000 | 164.89 |
| 1423180800000 | 163.91 |
| 1423440000000 | 162.89 |
| 1423526400000 | 164.39 |
| 1423612800000 | 164.04 |
| 1423699200000 | 165.92 |
| 1423785600000 | 166.57 |
| 1424044800000 | 166.34 |
| 1424131200000 | 166.61 |
| 1424217600000 | 167.04 |
| 1424304000000 | 167.46 |
| 1424390400000 | 168.44 |
| 1424649600000 | 168.81 |
| 1424736000000 | 169.3 |
| 1424822400000 | 169.61 |
| 1424908800000 | 169.27 |
| 1424995200000 | 169.23 |
| 1425254400000 | 169.89 |
| 1425340800000 | 168.56 |
| 1425427200000 | 168.02 |
| 1425513600000 | 168.44 |
| 1425600000000 | 166.19 |
| 1425859200000 | 166.41 |
| 1425945600000 | 163.44 |
| 1426032000000 | 163.06 |
| 1426118400000 | 164.52 |
| 1426204800000 | 163.56 |
| 1426464000000 | 166.05 |
| 1426550400000 | 165.33 |
| 1426636800000 | 166.75 |
| 1426723200000 | 166.73 |
| 1426809600000 | 169.14 |
| 1427068800000 | 169.02 |
| 1427155200000 | 168.55 |
| 1427241600000 | 166.31 |
| 1427328000000 | 165.25 |
| 1427414400000 | 166.01 |
| 1427673600000 | 167.19 |
| 1427760000000 | 165.64 |
| 1427846400000 | 165.28 |
| 1427932800000 | 166.19 |
| 1428019200000 | 166.22 |
| 1428278400000 | 167.52 |
| 1428364800000 | 167.63 |
| 1428451200000 | 168.1 |
| 1428537600000 | 168.54 |
| 1428624000000 | 169.82 |
| 1428883200000 | 168.85 |
| 1428969600000 | 169.34 |
| 1429056000000 | 169.56 |
| 1429142400000 | 169.75 |
| 1429228800000 | 167.95 |
| 1429488000000 | 169.3 |
| 1429574400000 | 169.79 |
| 1429660800000 | 170.13 |
| 1429747200000 | 170.03 |
| 1429833600000 | 170.03 |
| 1430092800000 | 170.31 |
| 1430179200000 | 170.14 |
| 1430265600000 | 169.06 |
| 1430352000000 | 167.91 |
| 1430438400000 | 169.15 |
| 1430697600000 | 169.65 |
| 1430784000000 | 167.7 |
| 1430870400000 | 167.86 |
| 1430956800000 | 167.57 |
| 1431043200000 | 170.26 |
| 1431302400000 | 169.56 |
| 1431388800000 | 168.91 |
| 1431475200000 | 169.31 |
| 1431561600000 | 170.89 |
| 1431648000000 | 171.47 |
| 1431907200000 | 171.47 |
| 1431993600000 | 171.14 |
| 1432080000000 | 171 |
| 1432166400000 | 171.44 |
| 1432252800000 | 170.45 |
| 1432512000000 | 170.45 |
| 1432598400000 | 168.28 |
| 1432684800000 | 169.78 |
| 1432771200000 | 169.5 |
| 1432857600000 | 167.93 |
| 1433116800000 | 167.8 |
| 1433203200000 | 167.98 |
| 1433289600000 | 168.99 |
| 1433376000000 | 167.5 |
| 1433462400000 | 165.85 |
| 1433721600000 | 164.98 |
| 1433808000000 | 164.92 |
| 1433894400000 | 167.44 |
| 1433980800000 | 167.83 |
| 1434067200000 | 166.69 |
| 1434326400000 | 165.35 |
| 1434412800000 | 166.29 |
| 1434499200000 | 166.29 |
| 1434585600000 | 168.25 |
| 1434672000000 | 167.38 |
| 1434931200000 | 169.47 |
| 1435017600000 | 169.08 |
| 1435104000000 | 167.88 |
| 1435190400000 | 167.62 |
| 1435276800000 | 167.2 |
| 1435536000000 | 163.43 |
| 1435622400000 | 163 |
| 1435708800000 | 164.35 |
| 1435795200000 | 163.83 |
| 1435881600000 | 163.51 |
| 1436140800000 | 162.34 |
| 1436227200000 | 161.6 |
| 1436313600000 | 160.27 |
| 1436400000000 | 161.39 |
| 1436486400000 | 164.28 |
| 1436745600000 | 165.56 |
| 1436832000000 | 166.26 |
| 1436918400000 | 166.23 |
| 1437004800000 | 167.17 |
| 1437091200000 | 166.68 |
| 1437350400000 | 166.93 |
| 1437436800000 | 166.07 |
| 1437523200000 | 165.39 |
| 1437609600000 | 164.9 |
| 1437696000000 | 162.79 |
| 1437955200000 | 161.94 |
| 1438041600000 | 163.7 |
| 1438128000000 | 164.98 |
| 1438214400000 | 164.81 |
| 1438300800000 | 165.74 |
| 1438560000000 | 165.61 |
| 1438646400000 | 165.5 |
| 1438732800000 | 166.27 |
| 1438819200000 | 164.65 |
| 1438905600000 | 164.26 |
| 1439164800000 | 166.06 |
| 1439251200000 | 164.18 |
| 1439337600000 | 163.21 |
| 1439424000000 | 163.21 |
| 1439510400000 | 163.55 |
| 1439769600000 | 164.05 |
| 1439856000000 | 163.94 |
| 1439942400000 | 162.31 |
| 1440028800000 | 159.6 |
| 1440115200000 | 155.53 |
| 1440374400000 | 150.42 |
| 1440460800000 | 150.31 |
| 1440547200000 | 152.98 |
| 1440633600000 | 155.52 |
| 1440720000000 | 155.77 |
| 1440979200000 | 154.53 |
| 1441065600000 | 150.89 |
| 1441152000000 | 152.56 |
| 1441238400000 | 153.49 |
| 1441324800000 | 150.84 |
| 1441584000000 | 151.18 |
| 1441670400000 | 154.4 |
| 1441756800000 | 153.74 |
| 1441843200000 | 153.84 |
| 1441929600000 | 153.99 |
| 1442188800000 | 153.29 |
| 1442275200000 | 154.68 |
| 1442361600000 | 156.94 |
| 1442448000000 | 156.67 |
| 1442534400000 | 154.57 |
| 1442793600000 | 154.67 |
| 1442880000000 | 151.76 |
| 1442966400000 | 151.66 |
| 1443052800000 | 150.8 |
| 1443139200000 | 151.76 |
| 1443398400000 | 149.08 |
| 1443484800000 | 149 |
| 1443571200000 | 151.91 |
| 1443657600000 | 151.95 |
| 1443744000000 | 153.6 |
| 1444003200000 | 156.51 |
| 1444089600000 | 156.45 |
| 1444176000000 | 157.23 |
| 1444262400000 | 158.61 |
| 1444348800000 | 159.49 |
| 1444608000000 | 159.85 |
| 1444694400000 | 158.63 |
| 1444780800000 | 157.83 |
| 1444867200000 | 159.52 |
| 1444953600000 | 160.15 |
| 1445212800000 | 160.27 |
| 1445299200000 | 160.22 |
| 1445385600000 | 159.86 |
| 1445472000000 | 161.78 |
| 1445558400000 | 162.92 |
| 1445817600000 | 162.74 |
| 1445904000000 | 162.32 |
| 1445990400000 | 163.79 |
| 1446076800000 | 163.04 |
| 1446163200000 | 162.63 |
| 1446422400000 | 163.4 |
| 1446508800000 | 163.26 |
| 1446595200000 | 162.55 |
| 1446681600000 | 162.29 |
| 1446768000000 | 161.41 |
| 1447027200000 | 160.06 |
| 1447113600000 | 159.93 |
| 1447200000000 | 160.1 |
| 1447286400000 | 158.34 |
| 1447372800000 | 156.16 |
| 1447632000000 | 157.51 |
| 1447718400000 | 158.62 |
| 1447804800000 | 159.6 |
| 1447891200000 | 160.26 |
| 1447977600000 | 161.07 |
| 1448236800000 | 160.67 |
| 1448323200000 | 159.91 |
| 1448409600000 | 160.86 |
| 1448496000000 | 161.3 |
| 1448582400000 | 161.1 |
| 1448841600000 | 160.74 |
| 1448928000000 | 161.8 |
| 1449014400000 | 160.97 |
| 1449100800000 | 158.99 |
| 1449187200000 | 161.24 |
| 1449446400000 | 160.96 |
| 1449532800000 | 159.35 |
| 1449619200000 | 158.54 |
| 1449705600000 | 158.41 |
| 1449792000000 | 155.99 |
| 1450051200000 | 155.85 |
| 1450137600000 | 157.45 |
| 1450224000000 | 159.23 |
| 1450310400000 | 157.49 |
| 1450396800000 | 155.53 |
| 1450656000000 | 156.23 |
| 1450742400000 | 157.3 |
| 1450828800000 | 159.09 |
| 1450915200000 | 159.41 |
| 1451001600000 | 159.41 |
| 1451260800000 | 159.1 |
| 1451347200000 | 160.82 |
| 1451433600000 | 159.93 |
| 1451520000000 | 158.34 |
| 1451865600000 | 155 |
| 1451952000000 | 154.95 |
| 1452038400000 | 153.27 |
| 1452124800000 | 150.46 |
| 1452211200000 | 148.98 |
| 1452470400000 | 148.79 |
| 1452556800000 | 150.44 |
| 1452643200000 | 148.16 |
| 1452729600000 | 148.61 |
| 1452816000000 | 145.91 |
| 1453075200000 | 145.52 |
| 1453161600000 | 146.51 |
| 1453248000000 | 144.5 |
| 1453334400000 | 145.48 |
| 1453420800000 | 148.24 |
| 1453680000000 | 146.88 |
| 1453766400000 | 148.27 |
| 1453852800000 | 147.87 |
| 1453939200000 | 147.15 |
| 1454025600000 | 150.23 |
| 1454284800000 | 150.9 |
| 1454371200000 | 148.22 |
| 1454457600000 | 148.67 |
| 1454544000000 | 149.43 |
| 1454630400000 | 146.68 |
| 1454889600000 | 143.53 |
| 1454976000000 | 143.89 |
| 1455062400000 | 144.3 |
| 1455148800000 | 142.42 |
| 1455235200000 | 144.62 |
| 1455494400000 | 145.93 |
| 1455580800000 | 147.52 |
| 1455667200000 | 150.42 |
| 1455753600000 | 150.37 |
| 1455840000000 | 150.3 |
| 1456099200000 | 152.07 |
| 1456185600000 | 150.58 |
| 1456272000000 | 149.91 |
| 1456358400000 | 152.01 |
| 1456444800000 | 152.08 |
| 1456704000000 | 151.1 |
| 1456790400000 | 154.04 |
| 1456876800000 | 154 |
| 1456963200000 | 154.53 |
| 1457049600000 | 155.35 |
| 1457308800000 | 155.56 |
| 1457395200000 | 154.71 |
| 1457481600000 | 155.08 |
| 1457568000000 | 154.77 |
| 1457654400000 | 157.56 |
| 1457913600000 | 157.73 |
| 1458000000000 | 156.86 |
| 1458086400000 | 157.25 |
| 1458172800000 | 159.2 |
| 1458259200000 | 159.97 |
| 1458518400000 | 159.76 |
| 1458604800000 | 159.52 |
| 1458691200000 | 158.75 |
| 1458777600000 | 157.97 |
| 1458864000000 | 157.97 |
| 1459123200000 | 158.39 |
| 1459209600000 | 159.45 |
| 1459296000000 | 161.66 |
| 1459382400000 | 161.2 |
| 1459468800000 | 160.8 |
| 1459728000000 | 161.01 |
| 1459814400000 | 159 |
| 1459900800000 | 160.28 |
| 1459987200000 | 158.74 |
| 1460073600000 | 159.43 |
| 1460332800000 | 159.51 |
| 1460419200000 | 160.36 |
| 1460505600000 | 162.12 |
| 1460592000000 | 162.05 |
| 1460678400000 | 161.96 |
| 1460937600000 | 162.97 |
| 1461024000000 | 164.28 |
| 1461110400000 | 164.48 |
| 1461196800000 | 163.86 |
| 1461283200000 | 163.72 |
| 1461542400000 | 163.47 |
| 1461628800000 | 163.68 |
| 1461715200000 | 163.97 |
| 1461801600000 | 163.36 |
| 1461888000000 | 162.15 |
| 1462147200000 | 163.14 |
| 1462233600000 | 161.59 |
| 1462320000000 | 160.24 |
| 1462406400000 | 159.86 |
| 1462492800000 | 159.96 |
| 1462752000000 | 160.62 |
| 1462838400000 | 162.15 |
| 1462924800000 | 160.77 |
| 1463011200000 | 160.28 |
| 1463097600000 | 159.24 |
| 1463356800000 | 160.51 |
| 1463443200000 | 159.45 |
| 1463529600000 | 159.61 |
| 1463616000000 | 158.21 |
| 1463702400000 | 159.58 |
| 1463961600000 | 158.95 |
| 1464048000000 | 161.36 |
| 1464134400000 | 162.28 |
| 1464220800000 | 162.73 |
| 1464307200000 | 163.04 |
| 1464566400000 | 163.17 |
| 1464652800000 | 162.78 |
| 1464739200000 | 162.76 |
| 1464825600000 | 163.14 |
| 1464912000000 | 163.51 |
| 1465171200000 | 164.08 |
| 1465257600000 | 164.47 |
| 1465344000000 | 164.92 |
| 1465430400000 | 163.83 |
| 1465516800000 | 161.49 |
| 1465776000000 | 159.59 |
| 1465862400000 | 157.94 |
| 1465948800000 | 158.31 |
| 1466035200000 | 157.88 |
| 1466121600000 | 158.62 |
| 1466380800000 | 161.81 |
| 1466467200000 | 161.9 |
| 1466553600000 | 162.04 |
| 1466640000000 | 164.44 |
| 1466726400000 | 155.92 |
| 1466985600000 | 151.45 |
| 1467072000000 | 154.53 |
| 1467158400000 | 158.1 |
| 1467244800000 | 159.74 |
| 1467331200000 | 160.6 |
| 1467590400000 | 160.35 |
| 1467676800000 | 158.81 |
| 1467763200000 | 158.38 |
| 1467849600000 | 158.96 |
| 1467936000000 | 161.15 |
| 1468195200000 | 162.32 |
| 1468281600000 | 163.71 |
| 1468368000000 | 164.01 |
| 1468454400000 | 164.84 |
| 1468540800000 | 164.47 |
| 1468800000000 | 164.89 |
| 1468886400000 | 164.26 |
| 1468972800000 | 165.65 |
| 1469059200000 | 165.34 |
| 1469145600000 | 165.97 |
| 1469404800000 | 166.16 |
| 1469491200000 | 166.56 |
| 1469577600000 | 166.67 |
| 1469664000000 | 167.23 |
| 1469750400000 | 168.18 |
| 1470009600000 | 168.09 |
| 1470096000000 | 167 |
| 1470182400000 | 166.78 |
| 1470268800000 | 166.93 |
| 1470355200000 | 167.8 |
| 1470614400000 | 167.53 |
| 1470700800000 | 168.31 |
| 1470787200000 | 168.35 |
| 1470873600000 | 169.57 |
| 1470960000000 | 169.44 |
| 1471219200000 | 169.97 |
| 1471305600000 | 169.31 |
| 1471392000000 | 168.78 |
| 1471478400000 | 169.42 |
| 1471564800000 | 169.25 |
| 1471824000000 | 169.46 |
| 1471910400000 | 170.29 |
| 1471996800000 | 169.35 |
| 1472083200000 | 168.86 |
| 1472169600000 | 168.97 |
| 1472428800000 | 168.54 |
| 1472515200000 | 168.47 |
| 1472601600000 | 167.77 |
| 1472688000000 | 168.25 |
| 1472774400000 | 169.41 |
| 1473033600000 | 169.43 |
| 1473120000000 | 169.76 |
| 1473206400000 | 169.89 |
| 1473292800000 | 169.1 |
| 1473379200000 | 165.3 |
| 1473638400000 | 166.44 |
| 1473724800000 | 164.56 |
| 1473811200000 | 164.45 |
| 1473897600000 | 165.77 |
| 1473984000000 | 164.72 |
| 1474243200000 | 165.49 |
| 1474329600000 | 165.67 |
| 1474416000000 | 167 |
| 1474502400000 | 169.19 |
| 1474588800000 | 168.01 |
| 1474848000000 | 166.47 |
| 1474934400000 | 167.06 |
| 1475020800000 | 167.47 |
| 1475107200000 | 166.98 |
| 1475193600000 | 167.92 |
| 1475452800000 | 167.46 |
| 1475539200000 | 167.03 |
| 1475625600000 | 167.17 |
| 1475712000000 | 166.67 |
| 1475798400000 | 165.68 |
| 1476057600000 | 166.19 |
| 1476144000000 | 164.05 |
| 1476230400000 | 163.46 |
| 1476316800000 | 162.97 |
| 1476403200000 | 163.47 |
| 1476662400000 | 162.68 |
| 1476748800000 | 164.19 |
| 1476835200000 | 164.29 |
| 1476921600000 | 163.86 |
| 1477008000000 | 163.64 |
| 1477267200000 | 164.1 |
| 1477353600000 | 162.96 |
| 1477440000000 | 162.8 |
| 1477526400000 | 162.48 |
| 1477612800000 | 161.72 |
| 1477872000000 | 161.63 |
| 1477958400000 | 160.69 |
| 1478044800000 | 160.15 |
| 1478131200000 | 159.48 |
| 1478217600000 | 159.17 |
| 1478476800000 | 162.17 |
| 1478563200000 | 162.68 |
| 1478649600000 | 163.76 |
| 1478736000000 | 163.68 |
| 1478822400000 | 163.69 |
| 1479081600000 | 162.82 |
| 1479168000000 | 163.54 |
| 1479254400000 | 163.4 |
| 1479340800000 | 164.54 |
| 1479427200000 | 163.75 |
| 1479686400000 | 164.63 |
| 1479772800000 | 165.08 |
| 1479859200000 | 164.7 |
| 1479945600000 | 165.07 |
| 1480032000000 | 165.97 |
| 1480291200000 | 164.89 |
| 1480377600000 | 165.72 |
| 1480464000000 | 164.77 |
| 1480550400000 | 163.66 |
| 1480636800000 | 163.93 |
| 1480896000000 | 164.85 |
| 1480982400000 | 165.46 |
| 1481068800000 | 167.68 |
| 1481155200000 | 167.66 |
| 1481241600000 | 168.31 |
| 1481500800000 | 168.14 |
| 1481587200000 | 169.64 |
| 1481673600000 | 168.77 |
| 1481760000000 | 168.28 |
| 1481846400000 | 167.88 |
| 1482105600000 | 168.2 |
| 1482192000000 | 168.63 |
| 1482278400000 | 168.38 |
| 1482364800000 | 168.26 |
| 1482451200000 | 168.61 |
| 1482710400000 | 168.61 |
| 1482796800000 | 169 |
| 1482883200000 | 167.85 |
| 1482969600000 | 168.3 |
| 1483056000000 | 168.04 |
| 1483315200000 | 168.31 |
| 1483401600000 | 168.4 |
| 1483488000000 | 169.62 |
| 1483574400000 | 170.12 |
| 1483660800000 | 170.56 |
| 1483920000000 | 170.34 |
| 1484006400000 | 170.69 |
| 1484092800000 | 170.19 |
| 1484179200000 | 170.61 |
| 1484265600000 | 171.17 |
| 1484524800000 | 170.68 |
| 1484611200000 | 170.56 |
| 1484697600000 | 170.77 |
| 1484784000000 | 170.3 |
| 1484870400000 | 170.55 |
| 1485129600000 | 170.02 |
| 1485216000000 | 171.02 |
| 1485302400000 | 172.4 |
| 1485388800000 | 171.72 |
| 1485475200000 | 171.95 |
| 1485734400000 | 171.1 |
| 1485820800000 | 171.03 |
| 1485907200000 | 171.04 |
| 1485993600000 | 171.05 |
| 1486080000000 | 172.21 |
| 1486339200000 | 171.24 |
| 1486425600000 | 171.42 |
| 1486512000000 | 172.02 |
| 1486598400000 | 172.76 |
| 1486684800000 | 173.14 |
| 1486944000000 | 174.02 |
| 1487030400000 | 174.36 |
| 1487116800000 | 175.57 |
| 1487203200000 | 175.76 |
| 1487289600000 | 175.79 |
| 1487548800000 | 175.81 |
| 1487635200000 | 176.33 |
| 1487721600000 | 176.45 |
| 1487808000000 | 176.58 |
| 1487894400000 | 176.51 |
| 1488153600000 | 176.87 |
| 1488240000000 | 176.53 |
| 1488326400000 | 178.19 |
| 1488412800000 | 177.48 |
| 1488499200000 | 177.5 |
| 1488758400000 | 177.2 |
| 1488844800000 | 176.76 |
| 1488931200000 | 176.79 |
| 1489017600000 | 177.06 |
| 1489104000000 | 177.97 |
| 1489363200000 | 178.27 |
| 1489449600000 | 177.71 |
| 1489536000000 | 178.81 |
| 1489622400000 | 179.69 |
| 1489708800000 | 179.6 |
| 1489968000000 | 179.44 |
| 1490054400000 | 178.1 |
| 1490140800000 | 178.15 |
| 1490227200000 | 178.41 |
| 1490313600000 | 178.38 |
| 1490572800000 | 178.63 |
| 1490659200000 | 179.49 |
| 1490745600000 | 178.77 |
| 1490832000000 | 179.22 |
| 1490918400000 | 179.07 |
| 1491177600000 | 178.33 |
| 1491264000000 | 178.4 |
| 1491350400000 | 177.83 |
| 1491436800000 | 178.09 |
| 1491523200000 | 178.02 |
| 1491782400000 | 178.02 |
| 1491868800000 | 178 |
| 1491955200000 | 177.57 |
| 1492041600000 | 176.88 |
| 1492128000000 | 176.88 |
| 1492387200000 | 178.17 |
| 1492473600000 | 177.6 |
| 1492560000000 | 177.76 |
| 1492646400000 | 179.42 |
| 1492732800000 | 178.89 |
| 1492992000000 | 182.06 |
| 1493078400000 | 183.08 |
| 1493164800000 | 182.99 |
| 1493251200000 | 183.26 |
| 1493337600000 | 182.93 |
| 1493596800000 | 182.92 |
| 1493683200000 | 183.69 |
| 1493769600000 | 183.47 |
| 1493856000000 | 184.17 |
| 1493942400000 | 184.9 |
| 1494201600000 | 184.06 |
| 1494288000000 | 184.3 |
| 1494374400000 | 184.5 |
| 1494460800000 | 183.79 |
| 1494547200000 | 184.28 |
| 1494806400000 | 185.28 |
| 1494892800000 | 185.7 |
| 1494979200000 | 183.21 |
| 1495065600000 | 182.98 |
| 1495152000000 | 184.33 |
| 1495411200000 | 185.45 |
| 1495497600000 | 185.63 |
| 1495584000000 | 185.88 |
| 1495670400000 | 187.03 |
| 1495756800000 | 186.71 |
| 1496016000000 | 186.71 |
| 1496102400000 | 186.64 |
| 1496188800000 | 187.13 |
| 1496275200000 | 188.29 |
| 1496361600000 | 189.34 |
| 1496620800000 | 188.95 |
| 1496707200000 | 188 |
| 1496793600000 | 188.32 |
| 1496880000000 | 188.2 |
| 1496966400000 | 187.9 |
| 1497225600000 | 187.16 |
| 1497312000000 | 188.33 |
| 1497398400000 | 188.83 |
| 1497484800000 | 187.35 |
| 1497571200000 | 188.22 |
| 1497830400000 | 190.08 |
| 1497916800000 | 188.69 |
| 1498003200000 | 189.13 |
| 1498089600000 | 189.4 |
| 1498176000000 | 189.73 |
| 1498435200000 | 189.88 |
| 1498521600000 | 188.54 |
| 1498608000000 | 190.02 |
| 1498694400000 | 188.03 |
| 1498780800000 | 188.53 |
| 1499040000000 | 188.67 |
| 1499126400000 | 188.35 |
| 1499212800000 | 189.03 |
| 1499299200000 | 188.03 |
| 1499385600000 | 188.73 |
| 1499644800000 | 189.04 |
| 1499731200000 | 188.63 |
| 1499817600000 | 190.6 |
| 1499904000000 | 190.83 |
| 1499990400000 | 191.99 |
| 1500249600000 | 192.09 |
| 1500336000000 | 192.03 |
| 1500422400000 | 192.72 |
| 1500508800000 | 193.14 |
| 1500595200000 | 192.4 |
| 1500854400000 | 191.54 |
| 1500940800000 | 192.23 |
| 1501027200000 | 192.41 |
| 1501113600000 | 192.09 |
| 1501200000000 | 191.98 |
| 1501459200000 | 192.25 |
| 1501545600000 | 193.29 |
| 1501632000000 | 193.38 |
| 1501718400000 | 193.72 |
| 1501804800000 | 193.79 |
| 1502064000000 | 194.29 |
| 1502150400000 | 193.68 |
| 1502236800000 | 193.67 |
| 1502323200000 | 191.07 |
| 1502409600000 | 190.92 |
| 1502668800000 | 192.96 |
| 1502755200000 | 192.42 |
| 1502841600000 | 193.26 |
| 1502928000000 | 191.11 |
| 1503014400000 | 190.29 |
| 1503273600000 | 190.78 |
| 1503360000000 | 192.27 |
| 1503446400000 | 191.38 |
| 1503532800000 | 191.35 |
| 1503619200000 | 192 |
| 1503878400000 | 192.4 |
| 1503964800000 | 192.04 |
| 1504051200000 | 192.41 |
| 1504137600000 | 193.89 |
| 1504224000000 | 194.62 |
| 1504483200000 | 194.48 |
| 1504569600000 | 193.84 |
| 1504656000000 | 194.53 |
| 1504742400000 | 195.88 |
| 1504828800000 | 196.06 |
| 1505088000000 | 198.31 |
| 1505174400000 | 198.92 |
| 1505260800000 | 198.42 |
| 1505347200000 | 198.18 |
| 1505433600000 | 198.73 |
| 1505692800000 | 199.17 |
| 1505779200000 | 199.28 |
| 1505865600000 | 199.5 |
| 1505952000000 | 198.74 |
| 1506038400000 | 199.41 |
| 1506297600000 | 198.62 |
| 1506384000000 | 197.89 |
| 1506470400000 | 198.17 |
| 1506556800000 | 198.88 |
| 1506643200000 | 199.95 |
| 1506902400000 | 200.59 |
| 1506988800000 | 201.15 |
| 1507075200000 | 201.54 |
| 1507161600000 | 201.44 |
| 1507248000000 | 201.31 |
| 1507507200000 | 201.49 |
| 1507593600000 | 202.3 |
| 1507680000000 | 202.58 |
| 1507766400000 | 202.72 |
| 1507852800000 | 203.02 |
| 1508112000000 | 202.7 |
| 1508198400000 | 202.66 |
| 1508284800000 | 203.29 |
| 1508371200000 | 203.85 |
| 1508457600000 | 203.93 |
| 1508716800000 | 203.64 |
| 1508803200000 | 203.5 |
| 1508889600000 | 203.07 |
| 1508976000000 | 203.66 |
| 1509062400000 | 203.92 |
| 1509321600000 | 203.64 |
| 1509408000000 | 204.36 |
| 1509494400000 | 204.8 |
| 1509580800000 | 204.57 |
| 1509667200000 | 204.63 |
| 1509926400000 | 204.55 |
| 1510012800000 | 204.4 |
| 1510099200000 | 204.28 |
| 1510185600000 | 202.74 |
| 1510272000000 | 203.04 |
| 1510531200000 | 202.64 |
| 1510617600000 | 202.97 |
| 1510704000000 | 202.06 |
| 1510790400000 | 204.06 |
| 1510876800000 | 203.78 |
| 1511136000000 | 204.24 |
| 1511222400000 | 205.31 |
| 1511308800000 | 204.81 |
| 1511395200000 | 205.05 |
| 1511481600000 | 205.91 |
| 1511740800000 | 205.47 |
| 1511827200000 | 206.85 |
| 1511913600000 | 206.48 |
| 1512000000000 | 208.16 |
| 1512086400000 | 206.86 |
| 1512345600000 | 207 |
| 1512432000000 | 206.42 |
| 1512518400000 | 206.09 |
| 1512604800000 | 206.81 |
| 1512691200000 | 207.9 |
| 1512950400000 | 208.44 |
| 1513036800000 | 208.5 |
| 1513123200000 | 208.83 |
| 1513209600000 | 208.09 |
| 1513296000000 | 208.96 |
| 1513555200000 | 211.01 |
| 1513641600000 | 210.48 |
| 1513728000000 | 210.56 |
| 1513814400000 | 210.53 |
| 1513900800000 | 210.23 |
| 1514160000000 | 210.25 |
| 1514246400000 | 210.47 |
| 1514332800000 | 210.92 |
| 1514419200000 | 211.26 |
| 1514505600000 | 210.77 |
| 1514851200000 | 211.76 |
| 1514937600000 | 213.43 |
| 1515024000000 | 214.92 |
| 1515110400000 | 216.85 |
| 1515369600000 | 216.74 |
| 1515456000000 | 217.08 |
| 1515542400000 | 216.47 |
| 1515628800000 | 217.03 |
| 1515715200000 | 218.99 |
| 1515974400000 | 219.74 |
| 1516060800000 | 219.42 |
| 1516147200000 | 221.55 |
| 1516233600000 | 221.93 |
| 1516320000000 | 223.5 |
| 1516579200000 | 224.56 |
| 1516665600000 | 225.71 |
| 1516752000000 | 225.19 |
| 1516838400000 | 225.26 |
| 1516924800000 | 228.2 |
| 1517184000000 | 227 |
| 1517270400000 | 224.36 |
| 1517356800000 | 224.35 |
| 1517443200000 | 223.94 |
| 1517529600000 | 219.9 |
| 1517788800000 | 213.21 |
| 1517875200000 | 212.98 |
| 1517961600000 | 214.02 |
| 1518048000000 | 207.57 |
| 1518134400000 | 208.94 |
| 1518393600000 | 211.47 |
| 1518480000000 | 211.8 |
| 1518566400000 | 215.13 |
| 1518652800000 | 218.14 |
| 1518739200000 | 219.04 |
| 1518998400000 | 218.32 |
| 1519084800000 | 217.92 |
| 1519171200000 | 217.24 |
| 1519257600000 | 217.1 |
| 1519344000000 | 219.32 |
| 1519603200000 | 221.5 |
| 1519689600000 | 219.68 |
| 1519776000000 | 217.28 |
| 1519862400000 | 213.62 |
| 1519948800000 | 213.82 |
| 1520208000000 | 215.72 |
| 1520294400000 | 216.85 |
| 1520380800000 | 217.04 |
| 1520467200000 | 217.87 |
| 1520553600000 | 220.59 |
| 1520812800000 | 220.53 |
| 1520899200000 | 219.79 |
| 1520985600000 | 219.03 |
| 1521072000000 | 219.42 |
| 1521158400000 | 219.32 |
| 1521417600000 | 217.27 |
| 1521504000000 | 217.8 |
| 1521590400000 | 217.08 |
| 1521676800000 | 212.18 |
| 1521763200000 | 208.62 |
| 1522022400000 | 212.35 |
| 1522108800000 | 210.49 |
| 1522195200000 | 209.72 |
| 1522281600000 | 211.67 |
| 1522368000000 | 211.79 |
| 1522627200000 | 208.91 |
| 1522713600000 | 209.61 |
| 1522800000000 | 210.9 |
| 1522886400000 | 212.48 |
| 1522972800000 | 209.46 |
| 1523232000000 | 210.43 |
| 1523318400000 | 213.63 |
| 1523404800000 | 212.52 |
| 1523491200000 | 213.92 |
| 1523577600000 | 213.5 |
| 1523836800000 | 214.46 |
| 1523923200000 | 216.64 |
| 1524009600000 | 216.93 |
| 1524096000000 | 215.64 |
| 1524182400000 | 213.89 |
| 1524441600000 | 213.81 |
| 1524528000000 | 212.46 |
| 1524614400000 | 212.04 |
| 1524700800000 | 214.11 |
| 1524787200000 | 214.91 |
| 1525046400000 | 213.75 |
| 1525132800000 | 213.79 |
| 1525219200000 | 213.25 |
| 1525305600000 | 212.62 |
| 1525392000000 | 214.3 |
| 1525651200000 | 214.76 |
| 1525737600000 | 214.8 |
| 1525824000000 | 215.72 |
| 1525910400000 | 217.15 |
| 1525996800000 | 218.26 |
| 1526256000000 | 218.68 |
| 1526342400000 | 216.93 |
| 1526428800000 | 217.58 |
| 1526515200000 | 218.13 |
| 1526601600000 | 217.68 |
| 1526860800000 | 218.57 |
| 1526947200000 | 218.53 |
| 1527033600000 | 218.2 |
| 1527120000000 | 218.2 |
| 1527206400000 | 218.05 |
| 1527465600000 | 217.71 |
| 1527552000000 | 214.89 |
| 1527638400000 | 216.84 |
| 1527724800000 | 215.68 |
| 1527811200000 | 217.96 |
| 1528070400000 | 219.32 |
| 1528156800000 | 219.39 |
| 1528243200000 | 221.42 |
| 1528329600000 | 220.65 |
| 1528416000000 | 220.72 |
| 1528675200000 | 221.64 |
| 1528761600000 | 221.88 |
| 1528848000000 | 221.7 |
| 1528934400000 | 222.02 |
| 1529020800000 | 221.51 |
| 1529280000000 | 220.2 |
| 1529366400000 | 218 |
| 1529452800000 | 218.09 |
| 1529539200000 | 216.94 |
| 1529625600000 | 217.7 |
| 1529884800000 | 214.32 |
| 1529971200000 | 214.35 |
| 1530057600000 | 212.82 |
| 1530144000000 | 212.79 |
| 1530230400000 | 214.63 |
| 1530489600000 | 213.68 |
| 1530576000000 | 213.95 |
| 1530662400000 | 213.51 |
| 1530748800000 | 215.32 |
| 1530835200000 | 217.49 |
| 1531094400000 | 219.39 |
| 1531180800000 | 220.1 |
| 1531267200000 | 218.26 |
| 1531353600000 | 220.36 |
| 1531440000000 | 220.93 |
| 1531699200000 | 220.73 |
| 1531785600000 | 221.52 |
| 1531872000000 | 222.61 |
| 1531958400000 | 221.79 |
| 1532044800000 | 222.01 |
| 1532304000000 | 221.61 |
| 1532390400000 | 222.38 |
| 1532476800000 | 223.61 |
| 1532563200000 | 224.02 |
| 1532649600000 | 222.59 |
| 1532908800000 | 221.29 |
| 1532995200000 | 221.96 |
| 1533081600000 | 221.31 |
| 1533168000000 | 221.08 |
| 1533254400000 | 222.12 |
| 1533513600000 | 221.91 |
| 1533600000000 | 223.18 |
| 1533686400000 | 223.19 |
| 1533772800000 | 223.03 |
| 1533859200000 | 220.14 |
| 1534118400000 | 219.56 |
| 1534204800000 | 220.68 |
| 1534291200000 | 217.96 |
| 1534377600000 | 219.94 |
| 1534464000000 | 220.25 |
| 1534723200000 | 221.52 |
| 1534809600000 | 222.51 |
| 1534896000000 | 223.35 |
| 1534982400000 | 223.31 |
| 1535068800000 | 224.6 |
| 1535328000000 | 226.67 |
| 1535414400000 | 227.23 |
| 1535500800000 | 228.17 |
| 1535587200000 | 227.09 |
| 1535673600000 | 226.63 |
| 1535932800000 | 226.45 |
| 1536019200000 | 224.95 |
| 1536105600000 | 223.24 |
| 1536192000000 | 222.76 |
| 1536278400000 | 222.1 |
| 1536537600000 | 223.19 |
| 1536624000000 | 223.02 |
| 1536710400000 | 223.6 |
| 1536796800000 | 224.99 |
| 1536883200000 | 225.83 |
| 1537142400000 | 225.21 |
| 1537228800000 | 226.12 |
| 1537315200000 | 226.16 |
| 1537401600000 | 228.3 |
| 1537488000000 | 229.14 |
| 1537747200000 | 228.38 |
| 1537833600000 | 228.58 |
| 1537920000000 | 228.67 |
| 1538006400000 | 228.47 |
| 1538092800000 | 228.12 |
| 1538352000000 | 228.79 |
| 1538438400000 | 227.73 |
| 1538524800000 | 227.56 |
| 1538611200000 | 224.49 |
| 1538697600000 | 222.77 |
| 1538956800000 | 220.95 |
| 1539043200000 | 220.49 |
| 1539129600000 | 214.09 |
| 1539216000000 | 209.82 |
| 1539302400000 | 212.21 |
| 1539561600000 | 211.17 |
| 1539648000000 | 215.89 |
| 1539734400000 | 214.93 |
| 1539820800000 | 211.97 |
| 1539907200000 | 210.71 |
| 1540166400000 | 210.39 |
| 1540252800000 | 207.83 |
| 1540339200000 | 203.06 |
| 1540425600000 | 205.26 |
| 1540512000000 | 202.95 |
| 1540771200000 | 202.21 |
| 1540857600000 | 204.04 |
| 1540944000000 | 206.9 |
| 1541030400000 | 209.3 |
| 1541116800000 | 209.23 |
| 1541376000000 | 209.28 |
| 1541462400000 | 210.12 |
| 1541548800000 | 213.93 |
| 1541635200000 | 213.71 |
| 1541721600000 | 211.86 |
| 1541980800000 | 207.75 |
| 1542067200000 | 208.62 |
| 1542153600000 | 207.54 |
| 1542240000000 | 208.84 |
| 1542326400000 | 208.83 |
| 1542585600000 | 205.85 |
| 1542672000000 | 202.52 |
| 1542758400000 | 203.71 |
| 1542844800000 | 203.45 |
| 1542931200000 | 203.31 |
| 1543190400000 | 205.94 |
| 1543276800000 | 205.97 |
| 1543363200000 | 209.41 |
| 1543449600000 | 209.53 |
| 1543536000000 | 210.69 |
| 1543795200000 | 213.55 |
| 1543881600000 | 208.43 |
| 1543968000000 | 207.34 |
| 1544054400000 | 205.29 |
| 1544140800000 | 202.02 |
| 1544400000000 | 201.06 |
| 1544486400000 | 201.7 |
| 1544572800000 | 204.36 |
| 1544659200000 | 204.13 |
| 1544745600000 | 200.72 |
| 1545004800000 | 197.5 |
| 1545091200000 | 196.98 |
| 1545177600000 | 195.6699 |
| 1545264000000 | 192.35 |
| 1545350400000 | 189.62 |
| 1545609600000 | 186.86 |
| 1545696000000 | 186.31 |
| 1545782400000 | 191.66 |
| 1545868800000 | 192.58 |
| 1545955200000 | 193.61 |
| 1546214400000 | 195.2 |
| 1546387200000 | 194.34 |
| 1546473600000 | 190.51 |
| 1546560000000 | 196.1399 |
| 1546819200000 | 197.77 |
| 1546905600000 | 199.68 |
| 1546992000000 | 201.6399 |
| 1547078400000 | 202.4199 |
| 1547164800000 | 202.49 |
| 1547424000000 | 201.31 |
| 1547510400000 | 202.75 |
| 1547596800000 | 202.74 |
| 1547683200000 | 203.59 |
| 1547769600000 | 206.79 |
| 1548028800000 | 206.68 |
| 1548115200000 | 204.79 |
| 1548201600000 | 205.32 |
| 1548288000000 | 206.18 |
| 1548374400000 | 207.8 |
| 1548633600000 | 206.07 |
| 1548720000000 | 205.9199 |
| 1548806400000 | 207.99 |
| 1548892800000 | 209.3 |
| 1548979200000 | 209.11 |
| 1549238400000 | 210.72 |
| 1549324800000 | 212.09 |
| 1549411200000 | 212.36 |
| 1549497600000 | 209.72 |
| 1549584000000 | 209.31 |
| 1549843200000 | 209.76 |
| 1549929600000 | 212.26 |
| 1550016000000 | 213.43 |
| 1550102400000 | 213.3 |
| 1550188800000 | 215.35 |
| 1550448000000 | 215.87 |
| 1550534400000 | 215.98 |
| 1550620800000 | 216.91 |
| 1550707200000 | 216.62 |
| 1550793600000 | 218.16 |
| 1551052800000 | 218.47 |
| 1551139200000 | 218.6 |
| 1551225600000 | 218.27 |
| 1551312000000 | 217.45 |
| 1551398400000 | 219 |
| 1551657600000 | 218.02 |
| 1551744000000 | 218.01 |
| 1551830400000 | 216.77 |
| 1551916800000 | 214.77 |
| 1552003200000 | 213.62 |
| 1552262400000 | 216.17 |
| 1552348800000 | 217.07 |
| 1552435200000 | 218.78 |
| 1552521600000 | 219.23 |
| 1552608000000 | 220.89 |
| 1552867200000 | 221.56 |
| 1552953600000 | 222.25 |
| 1553040000000 | 220.45 |
| 1553126400000 | 221.75 |
| 1553212800000 | 217.88 |
| 1553472000000 | 217.34 |
| 1553558400000 | 219.06 |
| 1553644800000 | 218.18 |
| 1553731200000 | 218.6 |
| 1553817600000 | 220.63 |
| 1554076800000 | 222.84 |
| 1554163200000 | 222.81 |
| 1554249600000 | 224.53 |
| 1554336000000 | 224.15 |
| 1554422400000 | 224.79 |
| 1554681600000 | 225.2 |
| 1554768000000 | 223.98 |
| 1554854400000 | 224.69 |
| 1554940800000 | 224.7 |
| 1555027200000 | 225.32 |
| 1555286400000 | 225.61 |
| 1555372800000 | 225.56 |
| 1555459200000 | 224.97 |
| 1555545600000 | 224.94 |
| 1555632000000 | 224.99 |
| 1555891200000 | 224.98 |
| 1555977600000 | 226.2 |
| 1556064000000 | 226.49 |
| 1556150400000 | 225.89 |
| 1556236800000 | 226.18 |
| 1556496000000 | 226.18 |
| 1556582400000 | 226.92 |
| 1556668800000 | 225.9 |
| 1556755200000 | 224.73 |
| 1556841600000 | 225.86 |
| 1557100800000 | 224.81 |
| 1557187200000 | 221.55 |
| 1557273600000 | 221.52 |
| 1557360000000 | 219.73 |
| 1557446400000 | 220.66 |
| 1557705600000 | 216.2 |
| 1557792000000 | 218.02 |
| 1557878400000 | 219.4 |
| 1557964800000 | 221.48 |
| 1558051200000 | 220.74 |
| 1558310400000 | 219.15 |
| 1558396800000 | 220.81 |
| 1558483200000 | 220.26 |
| 1558569600000 | 217.38 |
| 1558656000000 | 218.29 |
| 1558915200000 | 218.42 |
| 1559001600000 | 216.97 |
| 1559088000000 | 214.83 |
| 1559174400000 | 215.52 |
| 1559260800000 | 213.46 |
| 1559520000000 | 213.63 |
| 1559606400000 | 217.12 |
| 1559692800000 | 219 |
| 1559779200000 | 219.71 |
| 1559865600000 | 222.69 |
| 1560124800000 | 223.68 |
| 1560211200000 | 224.36 |
| 1560297600000 | 223.8 |
| 1560384000000 | 223.84 |
| 1560470400000 | 222.7 |
| 1560729600000 | 222.82 |
| 1560816000000 | 225.25 |
| 1560902400000 | 226.44 |
| 1560988800000 | 229.4 |
| 1561075200000 | 228.81 |
| 1561334400000 | 228.72 |
| 1561420800000 | 227.14 |
| 1561507200000 | 226.68 |
| 1561593600000 | 227.31 |
| 1561680000000 | 228.57 |
| 1561939200000 | 230.3 |
| 1562025600000 | 230.68 |
| 1562112000000 | 232.3 |
| 1562198400000 | 232.42 |
| 1562284800000 | 230.74 |
| 1562544000000 | 229.83 |
| 1562630400000 | 229.42 |
| 1562716800000 | 230.11 |
| 1562803200000 | 231.31 |
| 1562889600000 | 232.55 |
| 1563148800000 | 232.93 |
| 1563235200000 | 232.37 |
| 1563321600000 | 231.63 |
| 1563408000000 | 232.06 |
| 1563494400000 | 231.6 |
| 1563753600000 | 232.03 |
| 1563840000000 | 233.33 |
| 1563926400000 | 234.87 |
| 1564012800000 | 233.58 |
| 1564099200000 | 234.39 |
| 1564358400000 | 234.24 |
| 1564444800000 | 232.69 |
| 1564531200000 | 231.14 |
| 1564617600000 | 230.52 |
| 1564704000000 | 227.3 |
| 1564963200000 | 221.06 |
| 1565049600000 | 222.37 |
| 1565136000000 | 223.33 |
| 1565222400000 | 227.06 |
| 1565308800000 | 225.06 |
| 1565568000000 | 223.33 |
| 1565654400000 | 225.47 |
| 1565740800000 | 219.94 |
| 1565827200000 | 219.21 |
| 1565913600000 | 222.33 |
| 1566172800000 | 224.87 |
| 1566259200000 | 223.54 |
| 1566345600000 | 226.09 |
| 1566432000000 | 224.89 |
| 1566518400000 | 220.99 |
| 1566777600000 | 222.18 |
| 1566864000000 | 222.26 |
| 1566950400000 | 222.57 |
| 1567036800000 | 224.96 |
| 1567123200000 | 225.52 |
| 1567382400000 | 225.37 |
| 1567468800000 | 223.71 |
| 1567555200000 | 226.55 |
| 1567641600000 | 230.39 |
| 1567728000000 | 231.01 |
| 1567987200000 | 230.3 |
| 1568073600000 | 229.39 |
| 1568160000000 | 230.53 |
| 1568246400000 | 231.54 |
| 1568332800000 | 231.96 |
| 1568592000000 | 229.98 |
| 1568678400000 | 230.79 |
| 1568764800000 | 230.22 |
| 1568851200000 | 230.66 |
| 1568937600000 | 229.77 |
| 1569196800000 | 229.13 |
| 1569283200000 | 228.02 |
| 1569369600000 | 227.92 |
| 1569456000000 | 228.14 |
| 1569542400000 | 227.26 |
| 1569801600000 | 228.18 |
| 1569888000000 | 225.72 |
| 1569974400000 | 221.09 |
| 1570060800000 | 222.42 |
| 1570147200000 | 225.09 |
| 1570406400000 | 225.09 |
| 1570492800000 | 221.57 |
| 1570579200000 | 223.64 |
| 1570665600000 | 225.46 |
| 1570752000000 | 229.59 |
| 1571011200000 | 228.93 |
| 1571097600000 | 231.96 |
| 1571184000000 | 231.42 |
| 1571270400000 | 232.16 |
| 1571356800000 | 231.54 |
| 1571616000000 | 233.39 |
| 1571702400000 | 233.06 |
| 1571788800000 | 232.35 |
| 1571875200000 | 233.85 |
| 1571961600000 | 235.34 |
| 1572220800000 | 236.74 |
| 1572307200000 | 236.8 |
| 1572393600000 | 237.4 |
| 1572480000000 | 236.6 |
| 1572566400000 | 238.78 |
| 1572825600000 | 240.14 |
| 1572912000000 | 239.5 |
| 1572998400000 | 239.86 |
| 1573084800000 | 240.97 |
| 1573171200000 | 241.17 |
| 1573430400000 | 241.01 |
| 1573516800000 | 241.59 |
| 1573603200000 | 241.3 |
| 1573689600000 | 240.98 |
| 1573776000000 | 243.27 |
| 1574035200000 | 243.43 |
| 1574121600000 | 243.45 |
| 1574208000000 | 242.28 |
| 1574294400000 | 241.42 |
| 1574380800000 | 241.88 |
| 1574640000000 | 244.63 |
| 1574726400000 | 245.32 |
| 1574812800000 | 246.08 |
| 1574899200000 | 246.12 |
| 1574985600000 | 245.36 |
| 1575244800000 | 243.01 |
| 1575331200000 | 241.42 |
| 1575417600000 | 243.15 |
| 1575504000000 | 243.4 |
| 1575590400000 | 245.29 |
| 1575849600000 | 245.04 |
| 1575936000000 | 244.86 |
| 1576022400000 | 245.74 |
| 1576108800000 | 247.84 |
| 1576195200000 | 249.99 |
| 1576454400000 | 252.31 |
| 1576540800000 | 251.88 |
| 1576627200000 | 251.37 |
| 1576713600000 | 251.99 |
| 1576800000000 | 253.29 |
| 1577059200000 | 253.3 |
| 1577145600000 | 253.47 |
| 1577232000000 | 253.46 |
| 1577318400000 | 254.08 |
| 1577404800000 | 254.82 |
| 1577664000000 | 253.24 |
| 1577750400000 | 253.7 |
| 1577923200000 | 255.46 |
| 1578009600000 | 253.4 |
| 1578268800000 | 253 |
| 1578355200000 | 252.87 |
| 1578441600000 | 254.03 |
| 1578528000000 | 255.64 |
| 1578614400000 | 255.57 |
| 1578873600000 | 256.65 |
| 1578960000000 | 257.16 |
| 1579046400000 | 257.93 |
| 1579132800000 | 259.17 |
| 1579219200000 | 260.4 |
| 1579478400000 | 260.29 |
| 1579564800000 | 259.83 |
| 1579651200000 | 260.47 |
| 1579737600000 | 259.8399 |
| 1579824000000 | 259.36 |
| 1580083200000 | 253.82 |
| 1580169600000 | 255.93 |
| 1580256000000 | 255.58 |
| 1580342400000 | 254.81 |
| 1580428800000 | 251.15 |
| 1580688000000 | 253.08 |
| 1580774400000 | 257.42 |
| 1580860800000 | 260.93 |
| 1580947200000 | 262.0899 |
| 1581033600000 | 260.01 |
| 1581292800000 | 260.8399 |
| 1581379200000 | 261.98 |
| 1581465600000 | 263.87 |
| 1581552000000 | 263.13 |
| 1581638400000 | 263.73 |
| 1581897600000 | 263.63 |
| 1581984000000 | 262.71 |
| 1582070400000 | 264.79 |
| 1582156800000 | 263.1 |
| 1582243200000 | 260.96 |
| 1582502400000 | 251.9 |
| 1582588800000 | 245.11 |
| 1582675200000 | 244.32 |
| 1582761600000 | 235.99 |
| 1582848000000 | 232.42 |
| 1583107200000 | 239.51 |
| 1583193600000 | 236.66 |
| 1583280000000 | 243.88 |
| 1583366400000 | 238.63 |
| 1583452800000 | 234.54 |
| 1583712000000 | 219.84 |
| 1583798400000 | 225.74 |
| 1583884800000 | 217.93 |
| 1583971200000 | 196.18 |
| 1584057600000 | 208.56 |
| 1584316800000 | 189.19 |
| 1584403200000 | 196.79 |
| 1584489600000 | 186.2 |
| 1584576000000 | 187.6699 |
| 1584662400000 | 183.74 |
| 1584921600000 | 178.85 |
| 1585008000000 | 195.79 |
| 1585094400000 | 200.28 |
| 1585180800000 | 211.3 |
| 1585267200000 | 204.96 |
| 1585526400000 | 210.51 |
| 1585612800000 | 208.3 |
| 1585699200000 | 200.1399 |
| 1585785600000 | 202.38 |
| 1585872000000 | 199.1699 |
| 1586131200000 | 211.26 |
| 1586217600000 | 212.73 |
| 1586304000000 | 217.69 |
| 1586390400000 | 220.35 |
| 1586476800000 | 220.39 |
| 1586736000000 | 218.86 |
| 1586822400000 | 224.35 |
| 1586908800000 | 218.46 |
| 1586995200000 | 220.05 |
| 1587081600000 | 225.95 |
| 1587340800000 | 224.07 |
| 1587427200000 | 216.06 |
| 1587513600000 | 220.37 |
| 1587600000000 | 220.78 |
| 1587686400000 | 221.99 |
| 1587945600000 | 226.24 |
| 1588032000000 | 226.77 |
| 1588118400000 | 231.66 |
| 1588204800000 | 228.65 |
| 1588291200000 | 224.07 |
| 1588550400000 | 222.28 |
| 1588636800000 | 224.89 |
| 1588723200000 | 224.27 |
| 1588809600000 | 226.9 |
| 1588896000000 | 230.15 |
| 1589155200000 | 229.97 |
| 1589241600000 | 227.65 |
| 1589328000000 | 223.74 |
| 1589414400000 | 223.48 |
| 1589500800000 | 224.61 |
| 1589760000000 | 231.12 |
| 1589846400000 | 231.03 |
| 1589932800000 | 234.9 |
| 1590019200000 | 232.35 |
| 1590105600000 | 232.31 |
| 1590364800000 | 233.94 |
| 1590451200000 | 236.98 |
| 1590537600000 | 238.5 |
| 1590624000000 | 240.68 |
| 1590710400000 | 241.55 |
| 1590969600000 | 242.55 |
| 1591056000000 | 245.44 |
| 1591142400000 | 249.65 |
| 1591228800000 | 249.46 |
| 1591315200000 | 254.87 |
| 1591574400000 | 255.12 |
| 1591660800000 | 253.25 |
| 1591747200000 | 253.35 |
| 1591833600000 | 241.13 |
| 1591920000000 | 241.8 |
| 1592179200000 | 241.87 |
| 1592265600000 | 247.22 |
| 1592352000000 | 247.87 |
| 1592438400000 | 247.28 |
| 1592524800000 | 247.59 |
| 1592784000000 | 247.83 |
| 1592870400000 | 250.56 |
| 1592956800000 | 244.26 |
| 1593043200000 | 246.14 |
| 1593129600000 | 243.87 |
| 1593388800000 | 245.26 |
| 1593475200000 | 248.54 |
| 1593561600000 | 249.19 |
| 1593648000000 | 251.61 |
| 1593734400000 | 251.46 |
| 1593993600000 | 255.2 |
| 1594080000000 | 252.75 |
| 1594166400000 | 253.23 |
| 1594252800000 | 252.69 |
| 1594339200000 | 254.04 |
| 1594598400000 | 254.38 |
| 1594684800000 | 255.55 |
| 1594771200000 | 258.73 |
| 1594857600000 | 257.33 |
| 1594944000000 | 258.69 |
| 1595203200000 | 261.15 |
| 1595289600000 | 262.07 |
| 1595376000000 | 262.89 |
| 1595462400000 | 261.6 |
| 1595548800000 | 258.61 |
| 1595808000000 | 261.5 |
| 1595894400000 | 260.06 |
| 1595980800000 | 262.32 |
| 1596067200000 | 260.39 |
| 1596153600000 | 259.47 |
| 1596412800000 | 262.1 |
| 1596499200000 | 262.5899 |
| 1596585600000 | 264.86 |
| 1596672000000 | 264.04 |
| 1596758400000 | 264.3 |
| 1597017600000 | 264.31 |
| 1597104000000 | 264.86 |
| 1597190400000 | 268.45 |
| 1597276800000 | 267.64 |
| 1597363200000 | 266.63 |
| 1597622400000 | 268.39 |
| 1597708800000 | 268.66 |
| 1597795200000 | 268.65 |
| 1597881600000 | 267.16 |
| 1597968000000 | 266.83 |
| 1598227200000 | 269.57 |
| 1598313600000 | 270.67 |
| 1598400000000 | 272.7 |
| 1598486400000 | 272.19 |
| 1598572800000 | 273.89 |
| 1598832000000 | 273.31 |
| 1598918400000 | 273.96 |
| 1599004800000 | 278.26 |
| 1599091200000 | 271.11 |
| 1599177600000 | 267.01 |
| 1599436800000 | 268.52 |
| 1599523200000 | 263.5899 |
| 1599609600000 | 268.21 |
| 1599696000000 | 265.77 |
| 1599782400000 | 265.88 |
| 1600041600000 | 269.39 |
| 1600128000000 | 270.55 |
| 1600214400000 | 270.08 |
| 1600300800000 | 268.52 |
| 1600387200000 | 267.58 |
| 1600646400000 | 262 |
| 1600732800000 | 262.63 |
| 1600819200000 | 260.17 |
| 1600905600000 | 258.9 |
| 1600992000000 | 261.06 |
| 1601251200000 | 265.81 |
| 1601337600000 | 266.44 |
| 1601424000000 | 266.83 |
| 1601510400000 | 268.08 |
| 1601596800000 | 265.9 |
| 1601856000000 | 270.64 |
| 1601942400000 | 268.62 |
| 1602028800000 | 271.36 |
| 1602115200000 | 272.93 |
| 1602201600000 | 275.05 |
| 1602460800000 | 277.82 |
| 1602547200000 | 276.63 |
| 1602633600000 | 275.71 |
| 1602720000000 | 272.38 |
| 1602806400000 | 274.21 |
| 1603065600000 | 272.38 |
| 1603152000000 | 272.35 |
| 1603238400000 | 271.22 |
| 1603324800000 | 270.67 |
| 1603411200000 | 270.87 |
| 1603670400000 | 264.47 |
| 1603756800000 | 263 |
| 1603843200000 | 254.92 |
| 1603929600000 | 255.79 |
| 1604016000000 | 253.56 |
| 1604275200000 | 256.64 |
| 1604361600000 | 262.01 |
| 1604448000000 | 268.07 |
| 1604534400000 | 274.21 |
| 1604620800000 | 275.0899 |
| 1604880000000 | 279.57 |
| 1604966400000 | 278.66 |
| 1605052800000 | 280.3399 |
| 1605139200000 | 278.64 |
| 1605225600000 | 281.05 |
| 1605484800000 | 284.06 |
| 1605571200000 | 283.25 |
| 1605657600000 | 281.83 |
| 1605744000000 | 281.64 |
| 1605830400000 | 280.96 |
| 1606089600000 | 281.83 |
| 1606176000000 | 285.1 |
| 1606262400000 | 285.17 |
| 1606348800000 | 285.17 |
| 1606435200000 | 287.0899 |
| 1606694400000 | 286.23 |
| 1606780800000 | 288.85 |
| 1606867200000 | 289.16 |
| 1606953600000 | 289.94 |
| 1607040000000 | 292.12 |
| 1607299200000 | 291.2 |
| 1607385600000 | 291.54 |
| 1607472000000 | 290.68 |
| 1607558400000 | 289.5299 |
| 1607644800000 | 288.41 |
| 1607904000000 | 289.14 |
| 1607990400000 | 291.14 |
| 1608076800000 | 292.74 |
| 1608163200000 | 295.7799 |
| 1608249600000 | 295.42 |
| 1608508800000 | 291.96 |
| 1608595200000 | 292.08 |
| 1608681600000 | 292.35 |
| 1608768000000 | 293.27 |
| 1608854400000 | 293.23 |
| 1609113600000 | 295.19 |
| 1609200000000 | 296.68 |
| 1609286400000 | 297.43 |
| 1609372800000 | 297.81 |
| 1609718400000 | 297.89 |
| 1609804800000 | 298.2799 |
| 1609891200000 | 298.95 |
| 1609977600000 | 301.77 |
| 1610064000000 | 304.58 |
| 1610323200000 | 302.92 |
| 1610409600000 | 302.7799 |
| 1610496000000 | 303.12 |
| 1610582400000 | 302.68 |
| 1610668800000 | 300.7 |
| 1610928000000 | 300.49 |
| 1611014400000 | 303.04 |
| 1611100800000 | 304.83 |
| 1611187200000 | 306.14 |
| 1611273600000 | 303.65 |
| 1611532800000 | 303.75 |
| 1611619200000 | 303.75 |
| 1611705600000 | 296.3 |
| 1611792000000 | 298.05 |
| 1611878400000 | 292.67 |
| 1612137600000 | 296.42 |
| 1612224000000 | 300.33 |
| 1612310400000 | 299.64 |
| 1612396800000 | 302.18 |
| 1612483200000 | 302.71 |
| 1612742400000 | 305.32 |
| 1612828800000 | 305.7 |
| 1612915200000 | 305.74 |
| 1613001600000 | 308.42 |
| 1613088000000 | 310.33 |
| 1613347200000 | 311.46 |
| 1613433600000 | 310.9 |
| 1613520000000 | 308.29 |
| 1613606400000 | 307.2 |
| 1613692800000 | 307.37 |
| 1613952000000 | 304.7 |
| 1614038400000 | 303.89 |
| 1614124800000 | 304.77 |
| 1614211200000 | 300.83 |
| 1614297600000 | 297.69 |
| 1614556800000 | 303.13 |
| 1614643200000 | 301.7 |
| 1614729600000 | 298.5 |
| 1614816000000 | 293.23 |
| 1614902400000 | 294.32 |
| 1615161600000 | 294.07 |
| 1615248000000 | 299.24 |
| 1615334400000 | 300.85 |
| 1615420800000 | 304.88 |
| 1615507200000 | 303.61 |
| 1615766400000 | 305.54 |
| 1615852800000 | 307.04 |
| 1615939200000 | 306.49 |
| 1616025600000 | 305.08 |
| 1616112000000 | 304.3 |
| 1616371200000 | 306.82 |
| 1616457600000 | 304.95 |
| 1616544000000 | 303.67 |
| 1616630400000 | 304.51 |
| 1616716800000 | 310.51 |
| 1616976000000 | 310.42 |
| 1617062400000 | 308.91 |
| 1617148800000 | 310.25 |
| 1617235200000 | 313.61 |
| 1617321600000 | 313.97 |
| 1617580800000 | 316.81 |
| 1617667200000 | 316.76 |
| 1617753600000 | 316.5899 |
| 1617840000000 | 319.24 |
| 1617926400000 | 321.36 |
| 1618185600000 | 320.52 |
| 1618272000000 | 321.68 |
| 1618358400000 | 321.23 |
| 1618444800000 | 324.95 |
| 1618531200000 | 326.65 |
| 1618790400000 | 325.5 |
| 1618876800000 | 323.58 |
| 1618963200000 | 326.2 |
| 1619049600000 | 325.73 |
| 1619136000000 | 327.77 |
| 1619395200000 | 327.8 |
| 1619481600000 | 327.54 |
| 1619568000000 | 326.43 |
| 1619654400000 | 327.07 |
| 1619740800000 | 323.0899 |
| 1620000000000 | 325.22 |
| 1620086400000 | 322.1 |
| 1620172800000 | 324.21 |
| 1620259200000 | 325.8 |
| 1620345600000 | 329.1 |
| 1620604800000 | 327.04 |
| 1620691200000 | 322.89 |
| 1620777600000 | 317.39 |
| 1620864000000 | 319.92 |
| 1620950400000 | 324.52 |
| 1621209600000 | 324.25 |
| 1621296000000 | 324.12 |
| 1621382400000 | 322.64 |
| 1621468800000 | 326.89 |
| 1621555200000 | 327.38 |
| 1621814400000 | 329.45 |
| 1621900800000 | 330.26 |
| 1621987200000 | 329.9 |
| 1622073600000 | 329.35 |
| 1622160000000 | 331.07 |
| 1622419200000 | 330.58 |
| 1622505600000 | 330.66 |
| 1622592000000 | 331.16 |
| 1622678400000 | 329.65 |
| 1622764800000 | 332.92 |
| 1623024000000 | 333.55 |
| 1623110400000 | 334.05 |
| 1623196800000 | 334.1 |
| 1623283200000 | 335.92 |
| 1623369600000 | 336.68 |
| 1623628800000 | 337.61 |
| 1623715200000 | 337.8 |
| 1623801600000 | 336.77 |
| 1623888000000 | 335.65 |
| 1623974400000 | 331.45 |
| 1624233600000 | 334.88 |
| 1624320000000 | 336.3 |
| 1624406400000 | 334.97 |
| 1624492800000 | 337.44 |
| 1624579200000 | 338.42 |
| 1624838400000 | 339.13 |
| 1624924800000 | 340.2 |
| 1625011200000 | 338.49 |
| 1625097600000 | 339.55 |
| 1625184000000 | 341.33 |
| 1625443200000 | 341.64 |
| 1625529600000 | 341.06 |
| 1625616000000 | 342.96 |
| 1625702400000 | 339.93 |
| 1625788800000 | 342.83 |
| 1626048000000 | 344.7799 |
| 1626134400000 | 344.75 |
| 1626220800000 | 344.43 |
| 1626307200000 | 342.39 |
| 1626393600000 | 340.5899 |
| 1626652800000 | 336.35 |
| 1626739200000 | 338.3399 |
| 1626825600000 | 342.01 |
| 1626912000000 | 343.66 |
| 1626998400000 | 346.32 |
| 1627257600000 | 345.5899 |
| 1627344000000 | 343.77 |
| 1627430400000 | 344.35 |
| 1627516800000 | 346.73 |
| 1627603200000 | 345.42 |
| 1627862400000 | 346.48 |
| 1627948800000 | 348.11 |
| 1628035200000 | 348.65 |
| 1628121600000 | 349.6 |
| 1628208000000 | 348.14 |
| 1628467200000 | 347.2799 |
| 1628553600000 | 346.29 |
| 1628640000000 | 346.85 |
| 1628726400000 | 347.29 |
| 1628812800000 | 349.62 |
| 1629072000000 | 350.21 |
| 1629158400000 | 348.57 |
| 1629244800000 | 345.98 |
| 1629331200000 | 345.64 |
| 1629417600000 | 347.52 |
| 1629676800000 | 351.25 |
| 1629763200000 | 351.2 |
| 1629849600000 | 350.74 |
| 1629936000000 | 349.58 |
| 1630022400000 | 351.85 |
| 1630281600000 | 353.16 |
| 1630368000000 | 352.14 |
| 1630454400000 | 352.95 |
| 1630540800000 | 354.18 |
| 1630627200000 | 354.42 |
| 1630886400000 | 355.66 |
| 1630972800000 | 353.19 |
| 1631059200000 | 350.96 |
| 1631145600000 | 349.66 |
| 1631232000000 | 349.06 |
| 1631491200000 | 348.73 |
| 1631577600000 | 348.69 |
| 1631664000000 | 349.0299 |
| 1631750400000 | 349.05 |
| 1631836800000 | 345.69 |
| 1632096000000 | 341.18 |
| 1632182400000 | 342.33 |
| 1632268800000 | 343.77 |
| 1632355200000 | 348.26 |
| 1632441600000 | 347.0299 |
| 1632700800000 | 344.04 |
| 1632787200000 | 335.4 |
| 1632873600000 | 334.74 |
| 1632960000000 | 332.65 |
| 1633046400000 | 334.13 |
| 1633305600000 | 329.86 |
| 1633392000000 | 332.25 |
| 1633478400000 | 331.17 |
| 1633564800000 | 335.8 |
| 1633651200000 | 334.8 |
| 1633910400000 | 333.49 |
| 1633996800000 | 332.49 |
| 1634083200000 | 335.37 |
| 1634169600000 | 341.43 |
| 1634256000000 | 344.12 |
| 1634515200000 | 343.64 |
| 1634601600000 | 346.8 |
| 1634688000000 | 347.61 |
| 1634774400000 | 348.02 |
| 1634860800000 | 350.48 |
| 1635120000000 | 350.87 |
| 1635206400000 | 352.77 |
| 1635292800000 | 349.65 |
| 1635379200000 | 353.2 |
| 1635465600000 | 353.47 |
| 1635724800000 | 354.73 |
| 1635811200000 | 356.4 |
| 1635897600000 | 357.81 |
| 1635984000000 | 361.32 |
| 1636070400000 | 360.45 |
| 1636329600000 | 362.86 |
| 1636416000000 | 361.8 |
| 1636502400000 | 358.97 |
| 1636588800000 | 359.37 |
| 1636675200000 | 361.73 |
| 1636934400000 | 361.38 |
| 1637020800000 | 362.39 |
| 1637107200000 | 360.32 |
| 1637193600000 | 360.55 |
| 1637280000000 | 360.7 |
| 1637539200000 | 356.68 |
| 1637625600000 | 354.72 |
| 1637712000000 | 354.66 |
| 1637798400000 | 355.56 |
| 1637884800000 | 348.5299 |
| 1638144000000 | 351.89 |
| 1638230400000 | 345.6 |
| 1638316800000 | 345.79 |
| 1638403200000 | 346.7799 |
| 1638489600000 | 343.92 |
| 1638748800000 | 346.71 |
| 1638835200000 | 355.05 |
| 1638921600000 | 356.47 |
| 1639008000000 | 354.26 |
| 1639094400000 | 355.7 |
| 1639353600000 | 353.89 |
| 1639440000000 | 349.86 |
| 1639526400000 | 355.38 |
| 1639612800000 | 355.69 |
| 1639699200000 | 352.25 |
| 1639958400000 | 347.13 |
| 1640044800000 | 352.52 |
| 1640131200000 | 356.92 |
| 1640217600000 | 359.6 |
| 1640304000000 | 359.85 |
| 1640563200000 | 364.17 |
| 1640649600000 | 364.88 |
| 1640736000000 | 365.71 |
| 1640822400000 | 364.52 |
| 1640908800000 | 364.0899 |
| 1641168000000 | 363.74 |
| 1641254400000 | 363.4 |
| 1641340800000 | 359.76 |
| 1641427200000 | 355.41 |
| 1641513600000 | 353.0899 |
| 1641772800000 | 349.35 |
| 1641859200000 | 352.97 |
| 1641945600000 | 355.57 |
| 1642032000000 | 352.33 |
| 1642118400000 | 350.13 |
| 1642377600000 | 351.02 |
| 1642464000000 | 344.92 |
| 1642550400000 | 342.2799 |
| 1642636800000 | 341.71 |
| 1642723200000 | 335.65 |
| 1642982400000 | 331.02 |
| 1643068800000 | 326.94 |
| 1643155200000 | 327.5 |
| 1643241600000 | 323.54 |
| 1643328000000 | 327.49 |
| 1643587200000 | 333.6 |
| 1643673600000 | 337.17 |
| 1643760000000 | 340.07 |
| 1643846400000 | 333.66 |
| 1643932800000 | 331.42 |
| 1644192000000 | 331.23 |
| 1644278400000 | 332.45 |
| 1644364800000 | 338.99 |
| 1644451200000 | 333.98 |
| 1644537600000 | 326.87 |
| 1644796800000 | 322.66 |
| 1644883200000 | 328.66 |
| 1644969600000 | 328.69 |
| 1645056000000 | 323.47 |
| 1645142400000 | 320.2799 |
| 1645401600000 | 318.21 |
| 1645488000000 | 317.25 |
| 1645574400000 | 313.61 |
| 1645660800000 | 312.04 |
| 1645747200000 | 321.1 |
| 1646006400000 | 320.61 |
| 1646092800000 | 314.44 |
| 1646179200000 | 317.69 |
| 1646265600000 | 315.38 |
| 1646352000000 | 309.73 |
| 1646611200000 | 302.14 |
| 1646697600000 | 299.36 |
| 1646784000000 | 310.16 |
| 1646870400000 | 307.39 |
| 1646956800000 | 305 |
| 1647216000000 | 305.67 |
| 1647302400000 | 309.64 |
| 1647388800000 | 318.47 |
| 1647475200000 | 323.27 |
| 1647561600000 | 326.11 |
| 1647820800000 | 325.13 |
| 1647907200000 | 326.93 |
| 1647993600000 | 321.79 |
| 1648080000000 | 324.79 |
| 1648166400000 | 324.65 |
| 1648425600000 | 326.69 |
| 1648512000000 | 333.92 |
| 1648598400000 | 332.32 |
| 1648684800000 | 327.88 |
| 1648771200000 | 327.02 |
| 1649030400000 | 329.0899 |
| 1649116800000 | 326.08 |
| 1649203200000 | 322.17 |
| 1649289600000 | 322.87 |
| 1649376000000 | 322.14 |
| 1649635200000 | 317.37 |
| 1649721600000 | 314.5899 |
| 1649808000000 | 315.74 |
| 1649894400000 | 313.5 |
| 1649980800000 | 313.18 |
| 1650240000000 | 312.63 |
| 1650326400000 | 314.71 |
| 1650412800000 | 317.92 |
| 1650499200000 | 315.48 |
| 1650585600000 | 307.07 |
| 1650844800000 | 306.3 |
| 1650931200000 | 299.54 |
| 1651017600000 | 299.31 |
| 1651104000000 | 304.63 |
| 1651190400000 | 299.42 |
| 1651449600000 | 298.17 |
| 1651536000000 | 298.91 |
| 1651622400000 | 303.26 |
| 1651708800000 | 295.49 |
| 1651795200000 | 292.11 |
| 1652054400000 | 282.55 |
| 1652140800000 | 283.87 |
| 1652227200000 | 283.16 |
| 1652313600000 | 282.27 |
| 1652400000000 | 288.21 |
| 1652659200000 | 287.31 |
| 1652745600000 | 294.29 |
| 1652832000000 | 286.83 |
| 1652918400000 | 285.02 |
| 1653004800000 | 286.71 |
| 1653264000000 | 291.16 |
| 1653350400000 | 289.21 |
| 1653436800000 | 290.33 |
| 1653523200000 | 294.38 |
| 1653609600000 | 300.83 |
| 1653868800000 | 303.23 |
| 1653955200000 | 299.1 |
| 1654041600000 | 295.6 |
| 1654128000000 | 300.54 |
| 1654214400000 | 297.68 |
| 1654473600000 | 298.62 |
| 1654560000000 | 299.29 |
| 1654646400000 | 296.41 |
| 1654732800000 | 289.96 |
| 1654819200000 | 281.19 |
| 1655078400000 | 271.36 |
| 1655164800000 | 269.02 |
| 1655251200000 | 272.46 |
| 1655337600000 | 266.14 |
| 1655424000000 | 266.0899 |
| 1655683200000 | 267.38 |
| 1655769600000 | 271.69 |
| 1655856000000 | 271.36 |
| 1655942400000 | 271.68 |
| 1656028800000 | 279.96 |
| 1656288000000 | 280.8399 |
| 1656374400000 | 276.15 |
| 1656460800000 | 274.68 |
| 1656547200000 | 271.72 |
| 1656633600000 | 270.89 |
| 1656892800000 | 271.86 |
| 1656979200000 | 268.8 |
| 1657065600000 | 271.24 |
| 1657152000000 | 274.95 |
| 1657238400000 | 275.12 |
| 1657497600000 | 272.42 |
| 1657584000000 | 271.22 |
| 1657670400000 | 270.15 |
| 1657756800000 | 267.36 |
| 1657843200000 | 273.81 |
| 1658102400000 | 274.37 |
| 1658188800000 | 280.63 |
| 1658275200000 | 281.66 |
| 1658361600000 | 284.43 |
| 1658448000000 | 284.54 |
| 1658707200000 | 283.63 |
| 1658793600000 | 280.89 |
| 1658880000000 | 285.5 |
| 1658966400000 | 290.45 |
| 1659052800000 | 293.98 |
| 1659312000000 | 294.47 |
| 1659398400000 | 291.73 |
| 1659484800000 | 294.29 |
| 1659571200000 | 296.89 |
| 1659657600000 | 295.15 |
| 1659916800000 | 296.12 |
| 1660003200000 | 293 |
| 1660089600000 | 299.68 |
| 1660176000000 | 299.06 |
| 1660262400000 | 301.17 |
| 1660521600000 | 301.95 |
| 1660608000000 | 301.75 |
| 1660694400000 | 298.8399 |
| 1660780800000 | 300.01 |
| 1660867200000 | 295.93 |
| 1661126400000 | 290.17 |
| 1661212800000 | 288.48 |
| 1661299200000 | 288.79 |
| 1661385600000 | 291.37 |
| 1661472000000 | 284.01 |
| 1661731200000 | 280.26 |
| 1661817600000 | 278.65 |
| 1661904000000 | 276.8 |
| 1661990400000 | 273.33 |
| 1662076800000 | 274.62 |
| 1662336000000 | 272.5 |
| 1662422400000 | 272.2 |
| 1662508800000 | 274.9 |
| 1662595200000 | 277.69 |
| 1662681600000 | 282.82 |
| 1662940800000 | 286.77 |
| 1663027200000 | 277.0899 |
| 1663113600000 | 275.4 |
| 1663200000000 | 272.07 |
| 1663286400000 | 269.5 |
| 1663545600000 | 269.91 |
| 1663632000000 | 266.23 |
| 1663718400000 | 263.68 |
| 1663804800000 | 258.6 |
| 1663891200000 | 254.23 |
| 1664150400000 | 251.43 |
| 1664236800000 | 251.37 |
| 1664323200000 | 255.48 |
| 1664409600000 | 252.73 |
| 1664496000000 | 252.25 |
| 1664755200000 | 257.46 |
| 1664841600000 | 266.88 |
| 1664928000000 | 265.35 |
| 1665014400000 | 263.32 |
| 1665100800000 | 256.39 |
| 1665360000000 | 253.63 |
| 1665446400000 | 251.72 |
| 1665532800000 | 250.31 |
| 1665619200000 | 254.54 |
| 1665705600000 | 252.41 |
| 1665964800000 | 258.0899 |
| 1666051200000 | 260.81 |
| 1666137600000 | 259.18 |
| 1666224000000 | 259.71 |
| 1666310400000 | 261.89 |
| 1666569600000 | 266.5899 |
| 1666656000000 | 272.02 |
| 1666742400000 | 274.26 |
| 1666828800000 | 272.9 |
| 1666915200000 | 275.52 |
| 1667174400000 | 274.0299 |
| 1667260800000 | 273.83 |
| 1667347200000 | 270.66 |
| 1667433600000 | 266 |
| 1667520000000 | 271.19 |
| 1667779200000 | 275.43 |
| 1667865600000 | 279.91 |
| 1667952000000 | 276.29 |
| 1668038400000 | 290.44 |
| 1668124800000 | 293.94 |
| 1668384000000 | 293.37 |
| 1668470400000 | 295.63 |
| 1668556800000 | 292.7799 |
| 1668643200000 | 290.88 |
| 1668729600000 | 293.48 |
| 1668988800000 | 291.18 |
| 1669075200000 | 295.17 |
| 1669161600000 | 298.29 |
| 1669248000000 | 299.5299 |
| 1669334400000 | 299.3399 |
| 1669593600000 | 295.86 |
| 1669680000000 | 294.62 |
| 1669766400000 | 299.72 |
| 1669852800000 | 304.45 |
| 1669939200000 | 303.15 |
| 1670198400000 | 300.43 |
| 1670284800000 | 297.02 |
| 1670371200000 | 296.3 |
| 1670457600000 | 298.41 |
| 1670544000000 | 298.41 |
| 1670803200000 | 299.98 |
| 1670889600000 | 304.5899 |
| 1670976000000 | 303.5299 |
| 1671062400000 | 294.33 |
| 1671148800000 | 290.49 |
| 1671408000000 | 288.4 |
| 1671494400000 | 288.2799 |
| 1671580800000 | 291.91 |
| 1671667200000 | 287.96 |
| 1671753600000 | 288.46 |
| 1672012800000 | 288.51 |
| 1672099200000 | 288.21 |
| 1672185600000 | 285.97 |
| 1672272000000 | 290.07 |
| 1672358400000 | 287.86 |
| 1672617600000 | 288.73 |
| 1672704000000 | 288.83 |
| 1672790400000 | 292.82 |
| 1672876800000 | 289.01 |
| 1672963200000 | 296.02 |
| 1673222400000 | 299.52 |
| 1673308800000 | 299.5 |
| 1673395200000 | 302.48 |
| 1673481600000 | 304.49 |
| 1673568000000 | 306.06 |
| 1673827200000 | 306.49 |
| 1673913600000 | 306.71 |
| 1674000000000 | 305.65 |
| 1674086400000 | 301.46 |
| 1674172800000 | 305.52 |
| 1674432000000 | 308.9 |
| 1674518400000 | 308.68 |
| 1674604800000 | 308.27 |
| 1674691200000 | 308.95 |
| 1674777600000 | 310.02 |
| 1675036800000 | 307.79 |
| 1675123200000 | 310.15 |
| 1675209600000 | 313.42 |
| 1675296000000 | 318.17 |
| 1675382400000 | 315.71 |
| 1675641600000 | 310.91 |
| 1675728000000 | 312.58 |
| 1675814400000 | 311.37 |
| 1675900800000 | 311.54 |
| 1675987200000 | 308.95 |
| 1676246400000 | 312.04 |
| 1676332800000 | 312.24 |
| 1676419200000 | 312.3 |
| 1676505600000 | 309.62 |
| 1676592000000 | 308.44 |
| 1676851200000 | 308.66 |
| 1676937600000 | 304.83 |
| 1677024000000 | 303.5 |
| 1677110400000 | 305.14 |
| 1677196800000 | 301.48 |
| 1677456000000 | 303.71 |
| 1677542400000 | 302.67 |
| 1677628800000 | 302.81 |
| 1677715200000 | 303.86 |
| 1677801600000 | 307.01 |
| 1678060800000 | 308.55 |
| 1678147200000 | 303.95 |
| 1678233600000 | 304.15 |
| 1678320000000 | 302.14 |
| 1678406400000 | 298.99 |
| 1678665600000 | 296.3 |
| 1678752000000 | 300.11 |
| 1678838400000 | 294.45 |
| 1678924800000 | 299.69 |
| 1679011200000 | 297.94 |
| 1679270400000 | 301.24 |
| 1679356800000 | 304.77 |
| 1679443200000 | 303.05 |
| 1679529600000 | 305.79 |
| 1679616000000 | 303.08 |
| 1679875200000 | 304.5 |
| 1679961600000 | 304.1 |
| 1680048000000 | 308.35 |
| 1680134400000 | 311.7 |
| 1680220800000 | 314.32 |
| 1680480000000 | 314.64 |
| 1680566400000 | 314.13 |
| 1680652800000 | 312.12 |
| 1680739200000 | 312.36 |
| 1680825600000 | 312.43 |
| 1681084800000 | 311.93 |
| 1681171200000 | 314.27 |
| 1681257600000 | 314.51 |
| 1681344000000 | 317.97 |
| 1681430400000 | 317.86 |
| 1681689600000 | 317.05 |
| 1681776000000 | 318.12 |
| 1681862400000 | 317.04 |
| 1681948800000 | 317.35 |
| 1682035200000 | 317.7 |
| 1682294400000 | 318.3399 |
| 1682380800000 | 313.5899 |
| 1682467200000 | 311.43 |
| 1682553600000 | 314.51 |
| 1682640000000 | 317.95 |
| 1682899200000 | 317.87 |
| 1682985600000 | 314.58 |
| 1683072000000 | 314.29 |
| 1683158400000 | 311.71 |
| 1683244800000 | 315.73 |
| 1683504000000 | 316.13 |
| 1683590400000 | 313.71 |
| 1683676800000 | 313.76 |
| 1683763200000 | 312.93 |
| 1683849600000 | 312.87 |
| 1684108800000 | 314.49 |
| 1684195200000 | 312.55 |
| 1684281600000 | 313.95 |
| 1684368000000 | 316.7 |
| 1684454400000 | 317.63 |
| 1684713600000 | 318.08 |
| 1684800000000 | 313.94 |
| 1684886400000 | 309.2 |
| 1684972800000 | 312.06 |
| 1685059200000 | 316.14 |
| 1685318400000 | 316.17 |
| 1685404800000 | 315.99 |
| 1685491200000 | 312.61 |
| 1685577600000 | 316.93 |
| 1685664000000 | 320.44 |
| 1685923200000 | 319.99 |
| 1686009600000 | 320.35 |
| 1686096000000 | 318.67 |
| 1686182400000 | 320.1 |
| 1686268800000 | 320.2799 |
| 1686528000000 | 322.71 |
| 1686614400000 | 326.24 |
| 1686700800000 | 327.33 |
| 1686787200000 | 330.01 |
| 1686873600000 | 330 |
| 1687132800000 | 328.33 |
| 1687219200000 | 326.05 |
| 1687305600000 | 324.6 |
| 1687392000000 | 324.46 |
| 1687478400000 | 321.66 |
| 1687737600000 | 321.7799 |
| 1687824000000 | 324.2 |
| 1687910400000 | 324.35 |
| 1687996800000 | 325.48 |
| 1688083200000 | 329.26 |
| 1688342400000 | 328.82 |
| 1688428800000 | 328.92 |
| 1688515200000 | 326.67 |
| 1688601600000 | 321.54 |
| 1688688000000 | 321.27 |
| 1688947200000 | 323.69 |
| 1689033600000 | 325.72 |
| 1689120000000 | 329.8399 |
| 1689206400000 | 333.88 |
| 1689292800000 | 334.91 |
| 1689552000000 | 334.6 |
| 1689638400000 | 336.3 |
| 1689724800000 | 335.9 |
| 1689811200000 | 334.42 |
| 1689897600000 | 334.82 |
| 1690156800000 | 334.76 |
| 1690243200000 | 335.82 |
| 1690329600000 | 334.66 |
| 1690416000000 | 335.65 |
| 1690502400000 | 337.04 |
| 1690761600000 | 338.0899 |
| 1690848000000 | 336.56 |
| 1690934400000 | 331.23 |
| 1691020800000 | 329.07 |
| 1691107200000 | 329.58 |
| 1691366400000 | 331.54 |
| 1691452800000 | 329.97 |
| 1691539200000 | 329.61 |
| 1691625600000 | 331.06 |
| 1691712000000 | 328.16 |
| 1691971200000 | 328.74 |
| 1692057600000 | 326.5299 |
| 1692144000000 | 324.97 |
| 1692230400000 | 322.24 |
| 1692316800000 | 321.5899 |
| 1692576000000 | 323.87 |
| 1692662400000 | 323.55 |
| 1692748800000 | 326.7 |
| 1692835200000 | 323.61 |
| 1692921600000 | 323.64 |
| 1693180800000 | 326.41 |
| 1693267200000 | 330.58 |
| 1693353600000 | 332.61 |
| 1693440000000 | 331.22 |
| 1693526400000 | 331.74 |
| 1693785600000 | 331.5899 |
| 1693872000000 | 329.27 |
| 1693958400000 | 327.91 |
| 1694044800000 | 326.93 |
| 1694131200000 | 326.83 |
| 1694390400000 | 327.94 |
| 1694476800000 | 326.13 |
| 1694563200000 | 325.85 |
| 1694649600000 | 327.99 |
| 1694736000000 | 326.15 |
| 1694995200000 | 325.2799 |
| 1695081600000 | 324.04 |
| 1695168000000 | 324.49 |
| 1695254400000 | 318.55 |
| 1695340800000 | 318.49 |
| 1695600000000 | 317.49 |
| 1695686400000 | 314.62 |
| 1695772800000 | 314.08 |
| 1695859200000 | 316.22 |
| 1695945600000 | 316.35 |
| 1696204800000 | 314.21 |
| 1696291200000 | 310.39 |
| 1696377600000 | 312.08 |
| 1696464000000 | 313.25 |
| 1696550400000 | 316.7799 |
| 1696809600000 | 317.02 |
| 1696896000000 | 321.42 |
| 1696982400000 | 323.0299 |
| 1697068800000 | 322.8 |
| 1697155200000 | 319.69 |
| 1697414400000 | 321.6 |
| 1697500800000 | 322.19 |
| 1697587200000 | 317.66 |
| 1697673600000 | 313.77 |
| 1697760000000 | 310.26 |
| 1698019200000 | 309.92 |
| 1698105600000 | 310.67 |
| 1698192000000 | 308.06 |
| 1698278400000 | 305.12 |
| 1698364800000 | 303.88 |
| 1698624000000 | 306.57 |
| 1698710400000 | 307.89 |
| 1698796800000 | 310.08 |
| 1698883200000 | 316.71 |
| 1698969600000 | 319.96 |
| 1699228800000 | 320.48 |
| 1699315200000 | 320.24 |
| 1699401600000 | 321.44 |
| 1699488000000 | 321.79 |
| 1699574400000 | 322.3399 |
| 1699833600000 | 323.21 |
| 1699920000000 | 329.7 |
| 1700006400000 | 331.08 |
| 1700092800000 | 330.12 |
| 1700179200000 | 332.02 |
| 1700438400000 | 334.29 |
| 1700524800000 | 334.18 |
| 1700611200000 | 334.47 |
| 1700697600000 | 335.23 |
| 1700784000000 | 336.47 |
| 1701043200000 | 335.43 |
| 1701129600000 | 335.19 |
| 1701216000000 | 336.41 |
| 1701302400000 | 337.49 |
| 1701388800000 | 339.62 |
| 1701648000000 | 338.15 |
| 1701734400000 | 337.7 |
| 1701820800000 | 338.2 |
| 1701907200000 | 338.98 |
| 1701993600000 | 339.96 |
| 1702252800000 | 343.31 |
| 1702339200000 | 345.87 |
| 1702425600000 | 348.2799 |
| 1702512000000 | 351.7 |
| 1702598400000 | 351.02 |
| 1702857600000 | 350.8 |
| 1702944000000 | 353.3 |
| 1703030400000 | 350.82 |
| 1703116800000 | 352.88 |
| 1703203200000 | 353.58 |
| 1703462400000 | 353.7 |
| 1703548800000 | 354.58 |
| 1703635200000 | 356.3399 |
| 1703721600000 | 356.75 |
| 1703808000000 | 356.07 |
| 1704153600000 | 352.5899 |
| 1704240000000 | 348.91 |
| 1704326400000 | 350.13 |
| 1704412800000 | 350.02 |
| 1704672000000 | 353.01 |
| 1704758400000 | 352.4 |
| 1704844800000 | 354.29 |
| 1704931200000 | 353.86 |
| 1705017600000 | 356.19 |
| 1705276800000 | 355.24 |
| 1705363200000 | 354.06 |
| 1705449600000 | 351.44 |
| 1705536000000 | 354.7 |
| 1705622400000 | 358.3399 |
| 1705881600000 | 361.44 |
| 1705968000000 | 360.41 |
| 1706054400000 | 363.29 |
| 1706140800000 | 364.38 |
| 1706227200000 | 365.06 |
| 1706486400000 | 366.16 |
| 1706572800000 | 366.92 |
| 1706659200000 | 365.19 |
| 1706745600000 | 366.61 |
| 1706832000000 | 367.98 |
| 1707091200000 | 366.99 |
| 1707177600000 | 368.42 |
| 1707264000000 | 370.51 |
| 1707350400000 | 370.82 |
| 1707436800000 | 373.16 |
| 1707696000000 | 372.75 |
| 1707782400000 | 369.15 |
| 1707868800000 | 372.24 |
| 1707955200000 | 374.43 |
| 1708041600000 | 375.11 |
| 1708300800000 | 375.33 |
| 1708387200000 | 373.54 |
| 1708473600000 | 371.58 |
| 1708560000000 | 378.8399 |
| 1708646400000 | 380.62 |
| 1708905600000 | 380.81 |
| 1708992000000 | 381.02 |
| 1709078400000 | 379.64 |
| 1709164800000 | 380.15 |
| 1709251200000 | 383.54 |
| 1709510400000 | 385.14 |
| 1709596800000 | 382.5299 |
| 1709683200000 | 385.57 |
| 1709769600000 | 389.69 |
| 1709856000000 | 387.98 |
| 1710115200000 | 385.73 |
| 1710201600000 | 389.88 |
| 1710288000000 | 389.5899 |
| 1710374400000 | 387.16 |
| 1710460800000 | 383.64 |
| 1710720000000 | 384.49 |
| 1710806400000 | 385.0299 |
| 1710892800000 | 386.69 |
| 1710979200000 | 389.33 |
| 1711065600000 | 387.17 |
| 1711324800000 | 386.05 |
| 1711411200000 | 385.73 |
| 1711497600000 | 387.76 |
| 1711584000000 | 388.02 |
| 1711670400000 | 388.16 |
| 1711929600000 | 386.14 |
| 1712016000000 | 383.06 |
| 1712102400000 | 383.79 |
| 1712188800000 | 381.33 |
| 1712275200000 | 381.1 |
| 1712534400000 | 382.23 |
| 1712620800000 | 382.57 |
| 1712707200000 | 379.13 |
| 1712793600000 | 378.57 |
| 1712880000000 | 374.55 |
| 1713139200000 | 372.99 |
| 1713225600000 | 370.29 |
| 1713312000000 | 368.1 |
| 1713398400000 | 367.85 |
| 1713484800000 | 366.6 |
| 1713744000000 | 368.7 |
| 1713830400000 | 373.38 |
| 1713916800000 | 373.13 |
| 1714003200000 | 372.47 |
| 1714089600000 | 374.46 |
| 1714348800000 | 375.4 |
| 1714435200000 | 372.07 |
| 1714521600000 | 370.21 |
| 1714608000000 | 372.25 |
| 1714694400000 | 376.24 |
| 1714953600000 | 379.49 |
| 1715040000000 | 382.22 |
| 1715126400000 | 381.8399 |
| 1715212800000 | 382.7799 |
| 1715299200000 | 385.37 |
| 1715558400000 | 385.81 |
| 1715644800000 | 386.54 |
| 1715731200000 | 391.5 |
| 1715817600000 | 391.14 |
| 1715904000000 | 390.91 |
| 1716163200000 | 391.46 |
| 1716249600000 | 390.93 |
| 1716336000000 | 390.08 |
| 1716422400000 | 389.8399 |
| 1716508800000 | 389.87 |
| 1716768000000 | 390.63 |
| 1716854400000 | 388.5 |
| 1716940800000 | 383.65 |
| 1717027200000 | 383.13 |
| 1717113600000 | 385.86 |
| 1717372800000 | 386.9 |
| 1717459200000 | 387.17 |
| 1717545600000 | 391.64 |
| 1717632000000 | 393.02 |
| 1717718400000 | 391.7799 |
| 1717977600000 | 391.33 |
| 1718064000000 | 389.41 |
| 1718150400000 | 395.02 |
| 1718236800000 | 392.1 |
| 1718323200000 | 390.11 |
| 1718582400000 | 391.91 |
| 1718668800000 | 395.39 |
| 1718755200000 | 395.27 |
| 1718841600000 | 395.46 |
| 1718928000000 | 393.6 |
| 1719187200000 | 393.55 |
| 1719273600000 | 393.9 |
| 1719360000000 | 392.3399 |
| 1719446400000 | 392.49 |
| 1719532800000 | 393.17 |
| 1719792000000 | 392.9 |
| 1719878400000 | 393.16 |
| 1719964800000 | 395.48 |
| 1720051200000 | 396.24 |
| 1720137600000 | 397.06 |
| 1720396800000 | 396.7 |
| 1720483200000 | 394.8 |
| 1720569600000 | 397.63 |
| 1720656000000 | 399.08 |
| 1720742400000 | 403.54 |
| 1721001600000 | 403.14 |
| 1721088000000 | 404.65 |
| 1721174400000 | 400.23 |
| 1721260800000 | 395.71 |
| 1721347200000 | 392.51 |
| 1721606400000 | 397.11 |
| 1721692800000 | 395.13 |
| 1721779200000 | 389.58 |
| 1721865600000 | 386.85 |
| 1721952000000 | 391.54 |
| 1722211200000 | 390.85 |
| 1722297600000 | 390.41 |
| 1722384000000 | 397.3 |
| 1722470400000 | 391.0899 |
| 1722556800000 | 382.39 |
| 1722816000000 | 373.15 |
| 1722902400000 | 376.87 |
| 1722988800000 | 377 |
| 1723075200000 | 382.31 |
| 1723161600000 | 384.76 |
| 1723420800000 | 384.04 |
| 1723507200000 | 389.33 |
| 1723593600000 | 391.88 |
| 1723680000000 | 397.62 |
| 1723766400000 | 399.2 |
| 1724025600000 | 402.99 |
| 1724112000000 | 403.63 |
| 1724198400000 | 405.95 |
| 1724284800000 | 404.14 |
| 1724371200000 | 407.3 |
| 1724630400000 | 406.5899 |
| 1724716800000 | 407.68 |
| 1724803200000 | 406.58 |
| 1724889600000 | 407.65 |
| 1724976000000 | 410.35 |
| 1725235200000 | 410.17 |
| 1725321600000 | 404.24 |
| 1725408000000 | 402.01 |
| 1725494400000 | 398.14 |
| 1725580800000 | 394.38 |
| 1725840000000 | 396.92 |
| 1725926400000 | 397.75 |
| 1726012800000 | 399.83 |
| 1726099200000 | 403.33 |
| 1726185600000 | 405.6 |
| 1726444800000 | 407.52 |
| 1726531200000 | 406.76 |
| 1726617600000 | 404.13 |
| 1726704000000 | 410.6 |
| 1726790400000 | 408.02 |
| 1727049600000 | 408.55 |
| 1727136000000 | 410.49 |
| 1727222400000 | 410.5899 |
| 1727308800000 | 416.55 |
| 1727395200000 | 417.5899 |
| 1727654400000 | 415.44 |
| 1727740800000 | 410.89 |
| 1727827200000 | 411.04 |
| 1727913600000 | 408.83 |
| 1728000000000 | 409.81 |
| 1728259200000 | 408.88 |
| 1728345600000 | 410.5899 |
| 1728432000000 | 413.72 |
| 1728518400000 | 412.92 |
| 1728604800000 | 415.74 |
| 1728864000000 | 419.02 |
| 1728950400000 | 414.26 |
| 1729036800000 | 413.46 |
| 1729123200000 | 413.08 |
| 1729209600000 | 414.23 |
| 1729468800000 | 411.23 |
| 1729555200000 | 409.02 |
| 1729641600000 | 405.61 |
| 1729728000000 | 406.14 |
| 1729814400000 | 406.5 |
| 1730073600000 | 407.73 |
| 1730160000000 | 407.93 |
| 1730246400000 | 405.58 |
| 1730332800000 | 399.11 |
| 1730419200000 | 401.93 |
| 1730678400000 | 401.93 |
| 1730764800000 | 404.17 |
| 1730851200000 | 407.61 |
| 1730937600000 | 411.5299 |
| 1731024000000 | 410.52 |
| 1731283200000 | 411.56 |
| 1731369600000 | 407.2 |
| 1731456000000 | 406.6 |
| 1731542400000 | 406.19 |
| 1731628800000 | 399.21 |
| 1731888000000 | 399.36 |
| 1731974400000 | 399.1 |
| 1732060800000 | 398.56 |
| 1732147200000 | 402.81 |
| 1732233600000 | 404.83 |
| 1732492800000 | 407.43 |
| 1732579200000 | 407.44 |
| 1732665600000 | 406.64 |
| 1732752000000 | 407.27 |
| 1732838400000 | 409.66 |
| 1733097600000 | 410.64 |
| 1733184000000 | 411.96 |
| 1733270400000 | 416.11 |
| 1733356800000 | 415.37 |
| 1733443200000 | 416.69 |
| 1733702400000 | 415.13 |
| 1733788800000 | 411.75 |
| 1733875200000 | 413.73 |
| 1733961600000 | 411.58 |
| 1734048000000 | 408.69 |
| 1734307200000 | 408.8 |
| 1734393600000 | 407.83 |
| 1734480000000 | 400.25 |
| 1734566400000 | 396.01 |
| 1734652800000 | 397.11 |
| 1734912000000 | 398.47 |
| 1734998400000 | 400.74 |
| 1735084800000 | 400.77 |
| 1735171200000 | 400.88 |
| 1735257600000 | 400.37 |
| 1735516800000 | 396.25 |
| 1735603200000 | 396.06 |
| 1735776000000 | 395.18 |
| 1735862400000 | 396.81 |
| 1736121600000 | 400.23 |
| 1736208000000 | 399.13 |
| 1736294400000 | 398.81 |
| 1736380800000 | 399.33 |
| 1736467200000 | 392.37 |
| 1736726400000 | 390.66 |
| 1736812800000 | 393 |
| 1736899200000 | 398.05 |
| 1736985600000 | 401.27 |
| 1737072000000 | 403.74 |
| 1737331200000 | 405.67 |
| 1737417600000 | 410.14 |
| 1737504000000 | 413.79 |
| 1737590400000 | 415.81 |
| 1737676800000 | 416.38 |
| 1737936000000 | 412.82 |
| 1738022400000 | 413.21 |
| 1738108800000 | 413.88 |
| 1738195200000 | 418.0899 |
| 1738281600000 | 417.16 |
| 1738540800000 | 413.33 |
| 1738627200000 | 415.72 |
| 1738713600000 | 420.33 |
| 1738800000000 | 420.98 |
| 1738886400000 | 418.25 |
| 1739145600000 | 420.48 |
| 1739232000000 | 421.31 |
| 1739318400000 | 420.18 |
| 1739404800000 | 426.47 |
| 1739491200000 | 427.54 |
| 1739750400000 | 428.66 |
| 1739836800000 | 430.84 |
| 1739923200000 | 428.55 |
| 1740009600000 | 427.52 |
| 1740096000000 | 423.22 |
| 1740355200000 | 421.77 |
| 1740441600000 | 421.77 |
| 1740528000000 | 423.16 |
| 1740614400000 | 417.38 |
| 1740700800000 | 418.39 |
| 1740960000000 | 418.57 |
| 1741046400000 | 413.3 |
| 1741132800000 | 421.1 |
| 1741219200000 | 418.73 |
| 1741305600000 | 420.15 |
| 1741564800000 | 411.88 |
| 1741651200000 | 406.52 |
| 1741737600000 | 409.39 |
| 1741824000000 | 404.57 |
| 1741910400000 | 411.25 |
| 1742169600000 | 416.23 |
| 1742256000000 | 415.29 |
| 1742342400000 | 416.52 |
| 1742428800000 | 413.54 |
| 1742515200000 | 411.02 |
| 1742774400000 | 413.85 |
| 1742860800000 | 415.24 |
| 1742947200000 | 411.7 |
| 1743033600000 | 409.72 |
| 1743120000000 | 404.43 |
| 1743379200000 | 402 |
| 1743465600000 | 405.44 |
| 1743552000000 | 406.52 |
| 1743638400000 | 395.6 |
| 1743724800000 | 372.3 |
| 1743984000000 | 360.85 |
| 1744070400000 | 363.12 |
| 1744156800000 | 376.99 |
| 1744243200000 | 379.3 |
| 1744329600000 | 383.37 |
| 1744588800000 | 390.49 |
| 1744675200000 | 392.92 |
| 1744761600000 | 388.5 |
| 1744848000000 | 388.0299 |
| 1744934400000 | 388.41 |
| 1745193600000 | 385.82 |
| 1745280000000 | 390.1 |
| 1745366400000 | 394.85 |
| 1745452800000 | 401.39 |
| 1745539200000 | 403.4 |
| 1745798400000 | 404.5299 |
| 1745884800000 | 406.9 |
| 1745971200000 | 410.17 |
| 1746057600000 | 408.51 |
| 1746144000000 | 418.12 |
| 1746403200000 | 417.77 |
| 1746489600000 | 415.82 |
| 1746576000000 | 417.32 |
| 1746662400000 | 417.3 |
| 1746748800000 | 417.43 |
| 1747008000000 | 423.82 |
| 1747094400000 | 426.16 |
| 1747180800000 | 426.69 |
| 1747267200000 | 429.67 |
| 1747353600000 | 430.45 |
| 1747612800000 | 432.93 |
| 1747699200000 | 434.06 |
| 1747785600000 | 431.03 |
| 1747872000000 | 428.14 |
| 1747958400000 | 425.45 |
| 1748217600000 | 428.4 |
| 1748304000000 | 432.73 |
| 1748390400000 | 428.77 |
| 1748476800000 | 430.01 |
| 1748563200000 | 430.03 |
| 1748822400000 | 431.53 |
| 1748908800000 | 432.48 |
| 1748995200000 | 435.52 |
| 1749081600000 | 436.78 |
| 1749168000000 | 438.62 |
| 1749427200000 | 439.32 |
| 1749513600000 | 440.73 |
| 1749600000000 | 440.55 |
| 1749686400000 | 443.02 |
| 1749772800000 | 436.69 |
| 1750032000000 | 440.43 |
| 1750118400000 | 435.38 |
| 1750204800000 | 432.87 |
| 1750291200000 | 430.51 |
| 1750377600000 | 429.39 |
| 1750636800000 | 431.48 |
| 1750723200000 | 439.19 |
| 1750809600000 | 436.19 |
| 1750896000000 | 438.35 |
| 1750982400000 | 442.42 |
| 1751241600000 | 444.33 |
| 1751328000000 | 444.98 |
| 1751414400000 | 444.47 |
| 1751500800000 | 447.47 |
| 1751587200000 | 447.09 |
| 1751846400000 | 445.66 |
| 1751932800000 | 445.75 |
| 1752019200000 | 447.58 |
| 1752105600000 | 446.46 |
| 1752192000000 | 441.71 |
| 1752451200000 | 441.81 |
| 1752537600000 | 438.83 |
| 1752624000000 | 437.58 |
| 1752710400000 | 440.87 |
| 1752796800000 | 440.88 |
| 1753056000000 | 441.58 |
| 1753142400000 | 441.79 |
| 1753228800000 | 446.11 |
| 1753315200000 | 447.17 |
| 1753401600000 | 446.1 |
| 1753660800000 | 444.43 |
| 1753747200000 | 441.77 |
| 1753833600000 | 440.29 |
| 1753920000000 | 435.42 |
| 1754006400000 | 429.58 |
| 1754265600000 | 434.33 |
| 1754352000000 | 433.15 |
| 1754438400000 | 435 |
| 1754524800000 | 436.55 |
| 1754611200000 | 437.94 |
| 1754870400000 | 435.23 |
| 1754956800000 | 438.55 |
| 1755043200000 | 442.79 |
| 1755129600000 | 441.96 |
| 1755216000000 | 442.95 |
| 1755475200000 | 443.04 |
| 1755561600000 | 444.13 |
| 1755648000000 | 444.49 |
| 1755734400000 | 442.23 |
| 1755820800000 | 447.18 |
| 1756080000000 | 444.17 |
| 1756166400000 | 442.18 |
| 1756252800000 | 442.65 |
| 1756339200000 | 444.66 |
| 1756425600000 | 442.57 |
| 1756684800000 | 442.79 |
| 1756771200000 | 437.13 |
| 1756857600000 | 438.69 |
| 1756944000000 | 440.7 |
| 1757030400000 | 441.93 |
| 1757289600000 | 444.47 |
| 1757376000000 | 444.03 |
| 1757462400000 | 445.76 |
| 1757548800000 | 448.15 |
| 1757635200000 | 445.54 |
| 1757894400000 | 447.47 |
| 1757980800000 | 446.53 |
| 1758067200000 | 447.38 |
| 1758153600000 | 449.42 |
| 1758240000000 | 449.58 |
| 1758499200000 | 451.26 |
| 1758585600000 | 449.27 |
| 1758672000000 | 446.44 |
| 1758758400000 | 442.96 |
| 1758844800000 | 445.88 |
| 1759104000000 | 447.91 |
| 1759190400000 | 449.9 |
| 1759276800000 | 453.41 |
| 1759363200000 | 455.09 |
| 1759449600000 | 456.63 |
| 1759708800000 | 458.64 |
| 1759795200000 | 455.56 |
| 1759881600000 | 457.56 |
| 1759968000000 | 455.83 |
| 1760054400000 | 448.02 |
| 1760313600000 | 451.19 |
| 1760400000000 | 450.92 |
| 1760486400000 | 452.53 |
| 1760572800000 | 453.64 |
| 1760659200000 | 452.33 |
| 1760918400000 | 456.99 |
| 1761004800000 | 458.14 |
| 1761091200000 | 455.59 |
| 1761177600000 | 456.82 |
| 1761264000000 | 458.66 |
| 1761523200000 | 462.63 |
| 1761609600000 | 460.99 |
| 1761696000000 | 456.83 |
| 1761782400000 | 453.87 |
| 1761868800000 | 453.19 |
| 1762128000000 | 453.21 |
| 1762214400000 | 449.21 |
| 1762300800000 | 449.94 |
| 1762387200000 | 446.36 |
| 1762473600000 | 445.82 |
| 1762732800000 | 449.62 |
| 1762819200000 | 453.84 |
| 1762905600000 | 455.66 |
| 1762992000000 | 451.93 |
| 1763078400000 | 449.17 |
| 1763337600000 | 444.12 |
| 1763424000000 | 438.12 |
| 1763510400000 | 437.61 |
| 1763596800000 | 433.82 |
| 1763683200000 | 436.67 |
| 1763942400000 | 437.74 |
| iSTOXX MUTB Global ESG Quality 200 | STOXX Global 1800 | |
|---|---|---|
| 2018 | -7.3599640207264 | -10.889950107649 |
| 2019 | 29.838796955325 | 25.684077657957 |
| 2020 | 17.243120268162 | 14.658124989905 |
| 2021 | 22.161711463707 | 19.149830784371 |
| 2022 | -20.937130929166 | -19.764754042191 |
| 2023 | 23.695546446188 | 21.618029056849 |
| 2024 | 11.185585911596 | 16.77355794125 |
| 2025 | 17.520960525941 | 22.469635149082 |
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.