Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan ESG Quality 200
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
| Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Japan ESG Quality 200 | 460,871.1 | 396,385.4 | 1,991.9 | 806.8 | 12,465.8 | 102.6 | 3.1 | 0.0 | 24.5 |
| STOXX Japan 600 | 1,076,975.2 | 923,129.2 | 1,538.5 | 475.5 | 37,158.8 | 102.6 | 4.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 29.5 |
|---|---|
| Technology | 19.3 |
| Healthcare | 9.3 |
| Consumer Products and Services | 8.4 |
| Automobiles and Parts | 4.4 |
| Insurance | 3.9 |
| Retail | 3.8 |
| Chemicals | 3.8 |
| Telecommunications | 3.7 |
| Food, Beverage and Tobacco | 3.1 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Japan ESG Quality 200 | 7.5 | 20.5 | 23.2 | 77.2 | 112.6 | N/A | N/A | 23.2 | 21.0 | 16.2 |
| STOXX Japan 600 | 6.8 | 21.9 | 26.0 | 80.7 | 130.0 | N/A | N/A | 26.4 | 22.1 | 18.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Japan ESG Quality 200 | N/A | N/A | 19.6 | 19.3 | 18.6 | N/A | N/A | 0.9 | 0.8 | 0.7 |
| STOXX Japan 600 | N/A | N/A | 20.0 | 19.5 | 18.4 | N/A | N/A | 1.0 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.6 | 3.0 | 3.3 | 3.4 | 3.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | -0.5 | -1.0 | -0.4 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX MUTB Japan ESG Quality 200
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX MUTB Japan ESG Quality 200 | 15.4 | 19.1 | 15.3 | 19.1 | 2.4 | 1.8 | 1.7 | 29.7 |
| STOXX Japan 600 | 14.1 | 17.4 | 13.2 | 17.1 | 1.6 | 2.2 | 1.2 | 28.3 |
Performance and annual returns
| iSTOXX MUTB Japan ESG Quality 200 | |
|---|---|
| 1292544000000 | 100 |
| 1292803200000 | 99.55 |
| 1292889600000 | 100.59 |
| 1292976000000 | 100.42 |
| 1293062400000 | 100.42 |
| 1293148800000 | 100.09 |
| 1293408000000 | 100.5 |
| 1293494400000 | 100.18 |
| 1293580800000 | 100.65 |
| 1293667200000 | 99.7 |
| 1293753600000 | 99.7 |
| 1294012800000 | 99.69 |
| 1294099200000 | 101.16 |
| 1294185600000 | 101.16 |
| 1294272000000 | 102.6 |
| 1294358400000 | 102.86 |
| 1294617600000 | 102.87 |
| 1294704000000 | 102.87 |
| 1294790400000 | 102.91 |
| 1294876800000 | 103.72 |
| 1294963200000 | 102.82 |
| 1295222400000 | 102.78 |
| 1295308800000 | 102.91 |
| 1295395200000 | 103.6 |
| 1295481600000 | 102.49 |
| 1295568000000 | 100.94 |
| 1295827200000 | 101.59 |
| 1295913600000 | 102.84 |
| 1296000000000 | 102.06 |
| 1296086400000 | 102.91 |
| 1296172800000 | 102.06 |
| 1296432000000 | 101.13 |
| 1296518400000 | 101.7 |
| 1296604800000 | 103.29 |
| 1296691200000 | 103.18 |
| 1296777600000 | 103.94 |
| 1297036800000 | 104.43 |
| 1297123200000 | 104.73 |
| 1297209600000 | 104.53 |
| 1297296000000 | 104.58 |
| 1297382400000 | 104.58 |
| 1297641600000 | 105.7 |
| 1297728000000 | 106.09 |
| 1297814400000 | 106.52 |
| 1297900800000 | 107.22 |
| 1297987200000 | 107.23 |
| 1298246400000 | 107.11 |
| 1298332800000 | 105.48 |
| 1298419200000 | 104.39 |
| 1298505600000 | 103.15 |
| 1298592000000 | 103.85 |
| 1298851200000 | 104.68 |
| 1298937600000 | 106.05 |
| 1299024000000 | 103.96 |
| 1299110400000 | 104.58 |
| 1299196800000 | 105.48 |
| 1299456000000 | 103.97 |
| 1299542400000 | 103.8 |
| 1299628800000 | 104.35 |
| 1299715200000 | 102.94 |
| 1299801600000 | 101.23 |
| 1300060800000 | 94.39 |
| 1300147200000 | 86.09 |
| 1300233600000 | 92.24 |
| 1300320000000 | 91.45 |
| 1300406400000 | 93.32 |
| 1300665600000 | 93.32 |
| 1300752000000 | 96.97 |
| 1300838400000 | 96.14 |
| 1300924800000 | 95.75 |
| 1301011200000 | 96.2 |
| 1301270400000 | 96.22 |
| 1301356800000 | 96.38 |
| 1301443200000 | 98.4 |
| 1301529600000 | 98.67 |
| 1301616000000 | 97.85 |
| 1301875200000 | 97.87 |
| 1301961600000 | 96.76 |
| 1302048000000 | 96.19 |
| 1302134400000 | 96.2 |
| 1302220800000 | 97.33 |
| 1302480000000 | 97.36 |
| 1302566400000 | 95.85 |
| 1302652800000 | 96.26 |
| 1302739200000 | 96.39 |
| 1302825600000 | 95.94 |
| 1303084800000 | 95.44 |
| 1303171200000 | 94.48 |
| 1303257600000 | 95.59 |
| 1303344000000 | 96.32 |
| 1303430400000 | 96.31 |
| 1303689600000 | 95.92 |
| 1303776000000 | 95.2 |
| 1303862400000 | 96.19 |
| 1303948800000 | 97.61 |
| 1304035200000 | 97.61 |
| 1304294400000 | 99.15 |
| 1304380800000 | 99.15 |
| 1304467200000 | 99.15 |
| 1304553600000 | 99.15 |
| 1304640000000 | 98.12 |
| 1304899200000 | 97.52 |
| 1304985600000 | 97.88 |
| 1305072000000 | 98.04 |
| 1305158400000 | 96.91 |
| 1305244800000 | 96.17 |
| 1305504000000 | 95.18 |
| 1305590400000 | 95.22 |
| 1305676800000 | 96.23 |
| 1305763200000 | 95.75 |
| 1305849600000 | 95.37 |
| 1306108800000 | 94.34 |
| 1306195200000 | 94.5 |
| 1306281600000 | 94.15 |
| 1306368000000 | 95.32 |
| 1306454400000 | 94.99 |
| 1306713600000 | 94.91 |
| 1306800000000 | 96.66 |
| 1306886400000 | 96.75 |
| 1306972800000 | 95.24 |
| 1307059200000 | 94.33 |
| 1307318400000 | 93.49 |
| 1307404800000 | 94.16 |
| 1307491200000 | 94.16 |
| 1307577600000 | 94.13 |
| 1307664000000 | 94.57 |
| 1307923200000 | 93.99 |
| 1308009600000 | 95.11 |
| 1308096000000 | 95.28 |
| 1308182400000 | 93.75 |
| 1308268800000 | 93.19 |
| 1308528000000 | 93.18 |
| 1308614400000 | 94.35 |
| 1308700800000 | 95.78 |
| 1308787200000 | 95.18 |
| 1308873600000 | 95.99 |
| 1309132800000 | 95.08 |
| 1309219200000 | 95.68 |
| 1309305600000 | 97.26 |
| 1309392000000 | 97.63 |
| 1309478400000 | 98.12 |
| 1309737600000 | 99.09 |
| 1309824000000 | 99.16 |
| 1309910400000 | 100.26 |
| 1309996800000 | 99.93 |
| 1310083200000 | 100.46 |
| 1310342400000 | 99.9 |
| 1310428800000 | 98.5 |
| 1310515200000 | 98.89 |
| 1310601600000 | 98.6 |
| 1310688000000 | 98.85 |
| 1310947200000 | 98.85 |
| 1311033600000 | 98.26 |
| 1311120000000 | 99.08 |
| 1311206400000 | 99 |
| 1311292800000 | 99.93 |
| 1311552000000 | 99.14 |
| 1311638400000 | 99.67 |
| 1311724800000 | 99.06 |
| 1311811200000 | 97.89 |
| 1311897600000 | 97.09 |
| 1312156800000 | 98.2 |
| 1312243200000 | 97.32 |
| 1312329600000 | 95.4 |
| 1312416000000 | 95.24 |
| 1312502400000 | 92.49 |
| 1312761600000 | 90.52 |
| 1312848000000 | 88.94 |
| 1312934400000 | 89.72 |
| 1313020800000 | 88.96 |
| 1313107200000 | 88.71 |
| 1313366400000 | 89.76 |
| 1313452800000 | 90.07 |
| 1313539200000 | 89.66 |
| 1313625600000 | 88.66 |
| 1313712000000 | 86.72 |
| 1313971200000 | 85.72 |
| 1314057600000 | 86.52 |
| 1314144000000 | 85.6 |
| 1314230400000 | 86.81 |
| 1314316800000 | 87.19 |
| 1314576000000 | 87.59 |
| 1314662400000 | 88.46 |
| 1314748800000 | 89.08 |
| 1314835200000 | 90.08 |
| 1314921600000 | 89.03 |
| 1315180800000 | 87.41 |
| 1315267200000 | 85.65 |
| 1315353600000 | 87.04 |
| 1315440000000 | 87.58 |
| 1315526400000 | 87.25 |
| 1315785600000 | 85.79 |
| 1315872000000 | 86.79 |
| 1315958400000 | 85.82 |
| 1316044800000 | 86.81 |
| 1316131200000 | 88.7 |
| 1316390400000 | 88.7 |
| 1316476800000 | 87.51 |
| 1316563200000 | 88.01 |
| 1316649600000 | 86.6 |
| 1316736000000 | 86.6 |
| 1316995200000 | 84.88 |
| 1317081600000 | 87.05 |
| 1317168000000 | 87.84 |
| 1317254400000 | 88.68 |
| 1317340800000 | 88.54 |
| 1317600000000 | 86.91 |
| 1317686400000 | 85.77 |
| 1317772800000 | 84.94 |
| 1317859200000 | 86.16 |
| 1317945600000 | 86.79 |
| 1318204800000 | 86.78 |
| 1318291200000 | 88.32 |
| 1318377600000 | 88.26 |
| 1318464000000 | 88.88 |
| 1318550400000 | 88 |
| 1318809600000 | 89.51 |
| 1318896000000 | 88.32 |
| 1318982400000 | 88.39 |
| 1319068800000 | 87.55 |
| 1319155200000 | 87.42 |
| 1319414400000 | 88.84 |
| 1319500800000 | 88.03 |
| 1319587200000 | 87.89 |
| 1319673600000 | 89.74 |
| 1319760000000 | 90.76 |
| 1320019200000 | 89.9 |
| 1320105600000 | 88.8 |
| 1320192000000 | 86.99 |
| 1320278400000 | 87 |
| 1320364800000 | 88.93 |
| 1320624000000 | 88.81 |
| 1320710400000 | 87.77 |
| 1320796800000 | 88.89 |
| 1320883200000 | 86.59 |
| 1320969600000 | 86.63 |
| 1321228800000 | 87.32 |
| 1321315200000 | 86.65 |
| 1321401600000 | 85.87 |
| 1321488000000 | 86.2 |
| 1321574400000 | 85.31 |
| 1321833600000 | 85.01 |
| 1321920000000 | 84.95 |
| 1322006400000 | 84.95 |
| 1322092800000 | 83.41 |
| 1322179200000 | 83.38 |
| 1322438400000 | 84.45 |
| 1322524800000 | 86.21 |
| 1322611200000 | 86.04 |
| 1322697600000 | 87.5 |
| 1322784000000 | 88.08 |
| 1323043200000 | 88.37 |
| 1323129600000 | 87.28 |
| 1323216000000 | 88.48 |
| 1323302400000 | 87.89 |
| 1323388800000 | 87.04 |
| 1323648000000 | 88.05 |
| 1323734400000 | 87.39 |
| 1323820800000 | 86.96 |
| 1323907200000 | 85.49 |
| 1323993600000 | 85.43 |
| 1324252800000 | 84.63 |
| 1324339200000 | 84.98 |
| 1324425600000 | 85.87 |
| 1324512000000 | 85.45 |
| 1324598400000 | 85.44 |
| 1324857600000 | 86.05 |
| 1324944000000 | 85.73 |
| 1325030400000 | 85.56 |
| 1325116800000 | 85.63 |
| 1325203200000 | 86.31 |
| 1325462400000 | 86.31 |
| 1325548800000 | 86.3 |
| 1325635200000 | 87.78 |
| 1325721600000 | 86.93 |
| 1325808000000 | 86.05 |
| 1326067200000 | 86.04 |
| 1326153600000 | 86.26 |
| 1326240000000 | 86.44 |
| 1326326400000 | 85.81 |
| 1326412800000 | 86.74 |
| 1326672000000 | 85.65 |
| 1326758400000 | 86.45 |
| 1326844800000 | 87.03 |
| 1326931200000 | 87.68 |
| 1327017600000 | 88.99 |
| 1327276800000 | 88.95 |
| 1327363200000 | 89.15 |
| 1327449600000 | 90.13 |
| 1327536000000 | 89.79 |
| 1327622400000 | 89.65 |
| 1327881600000 | 89.08 |
| 1327968000000 | 88.92 |
| 1328054400000 | 89.11 |
| 1328140800000 | 89.69 |
| 1328227200000 | 89.35 |
| 1328486400000 | 90.35 |
| 1328572800000 | 90.55 |
| 1328659200000 | 91.36 |
| 1328745600000 | 91.51 |
| 1328832000000 | 90.99 |
| 1329091200000 | 91.42 |
| 1329177600000 | 91.85 |
| 1329264000000 | 93.55 |
| 1329350400000 | 93.25 |
| 1329436800000 | 94.65 |
| 1329696000000 | 95.6 |
| 1329782400000 | 95.4 |
| 1329868800000 | 96.24 |
| 1329955200000 | 96.55 |
| 1330041600000 | 97 |
| 1330300800000 | 97.03 |
| 1330387200000 | 97.55 |
| 1330473600000 | 97.5 |
| 1330560000000 | 97.09 |
| 1330646400000 | 97.71 |
| 1330905600000 | 97.13 |
| 1330992000000 | 96.39 |
| 1331078400000 | 95.84 |
| 1331164800000 | 97.43 |
| 1331251200000 | 98.77 |
| 1331510400000 | 98.5 |
| 1331596800000 | 98.45 |
| 1331683200000 | 99.75 |
| 1331769600000 | 100.51 |
| 1331856000000 | 100.76 |
| 1332115200000 | 100.95 |
| 1332201600000 | 100.95 |
| 1332288000000 | 100.08 |
| 1332374400000 | 100.45 |
| 1332460800000 | 99.48 |
| 1332720000000 | 99.67 |
| 1332806400000 | 101.85 |
| 1332892800000 | 101.71 |
| 1332979200000 | 100.96 |
| 1333065600000 | 100.61 |
| 1333324800000 | 100.77 |
| 1333411200000 | 100.29 |
| 1333497600000 | 98.6 |
| 1333584000000 | 98.26 |
| 1333670400000 | 97.47 |
| 1333929600000 | 96.16 |
| 1334016000000 | 96.15 |
| 1334102400000 | 95.39 |
| 1334188800000 | 95.92 |
| 1334275200000 | 96.65 |
| 1334534400000 | 95.31 |
| 1334620800000 | 95.41 |
| 1334707200000 | 97.35 |
| 1334793600000 | 96.67 |
| 1334880000000 | 96.48 |
| 1335139200000 | 96.4 |
| 1335225600000 | 95.84 |
| 1335312000000 | 96.48 |
| 1335398400000 | 96.56 |
| 1335484800000 | 95.81 |
| 1335744000000 | 95.81 |
| 1335830400000 | 94.32 |
| 1335916800000 | 94.71 |
| 1336003200000 | 94.71 |
| 1336089600000 | 94.71 |
| 1336348800000 | 92.45 |
| 1336435200000 | 92.94 |
| 1336521600000 | 91.71 |
| 1336608000000 | 91.49 |
| 1336694400000 | 91 |
| 1336953600000 | 90.82 |
| 1337040000000 | 89.94 |
| 1337126400000 | 88.96 |
| 1337212800000 | 89.63 |
| 1337299200000 | 87.15 |
| 1337558400000 | 87.06 |
| 1337644800000 | 88.03 |
| 1337731200000 | 86.66 |
| 1337817600000 | 86.63 |
| 1337904000000 | 86.78 |
| 1338163200000 | 86.85 |
| 1338249600000 | 87.42 |
| 1338336000000 | 87.06 |
| 1338422400000 | 86.47 |
| 1338508800000 | 85.4 |
| 1338768000000 | 83.96 |
| 1338854400000 | 85.22 |
| 1338940800000 | 86.22 |
| 1339027200000 | 87.59 |
| 1339113600000 | 86.13 |
| 1339372800000 | 87.56 |
| 1339459200000 | 86.82 |
| 1339545600000 | 87.14 |
| 1339632000000 | 86.97 |
| 1339718400000 | 87.01 |
| 1339977600000 | 88.29 |
| 1340064000000 | 87.93 |
| 1340150400000 | 89.33 |
| 1340236800000 | 90.2 |
| 1340323200000 | 89.49 |
| 1340582400000 | 88.87 |
| 1340668800000 | 88.32 |
| 1340755200000 | 89.2 |
| 1340841600000 | 90.79 |
| 1340928000000 | 92.03 |
| 1341187200000 | 91.93 |
| 1341273600000 | 92.82 |
| 1341360000000 | 93.14 |
| 1341446400000 | 92.83 |
| 1341532800000 | 92.28 |
| 1341792000000 | 91.44 |
| 1341878400000 | 91.01 |
| 1341964800000 | 91.01 |
| 1342051200000 | 89.96 |
| 1342137600000 | 89.97 |
| 1342396800000 | 89.98 |
| 1342483200000 | 90.04 |
| 1342569600000 | 89.98 |
| 1342656000000 | 90.69 |
| 1342742400000 | 89.49 |
| 1343001600000 | 88.19 |
| 1343088000000 | 87.9 |
| 1343174400000 | 86.8 |
| 1343260800000 | 87.32 |
| 1343347200000 | 88.51 |
| 1343606400000 | 89.27 |
| 1343692800000 | 89.62 |
| 1343779200000 | 89.03 |
| 1343865600000 | 89.25 |
| 1343952000000 | 88.43 |
| 1344211200000 | 89.97 |
| 1344297600000 | 90.85 |
| 1344384000000 | 91.13 |
| 1344470400000 | 91.92 |
| 1344556800000 | 91.22 |
| 1344816000000 | 91.16 |
| 1344902400000 | 91.68 |
| 1344988800000 | 91.65 |
| 1345075200000 | 92.87 |
| 1345161600000 | 93.45 |
| 1345420800000 | 93.41 |
| 1345507200000 | 93.4 |
| 1345593600000 | 93.19 |
| 1345680000000 | 93.49 |
| 1345766400000 | 92.64 |
| 1346025600000 | 92.58 |
| 1346112000000 | 91.79 |
| 1346198400000 | 92.13 |
| 1346284800000 | 91.5 |
| 1346371200000 | 90.08 |
| 1346630400000 | 89.72 |
| 1346716800000 | 89.35 |
| 1346803200000 | 88.4 |
| 1346889600000 | 88.49 |
| 1346976000000 | 90.24 |
| 1347235200000 | 90.29 |
| 1347321600000 | 89.81 |
| 1347408000000 | 91.03 |
| 1347494400000 | 91.16 |
| 1347580800000 | 92.32 |
| 1347840000000 | 92.31 |
| 1347926400000 | 92.18 |
| 1348012800000 | 92.85 |
| 1348099200000 | 91.74 |
| 1348185600000 | 92.23 |
| 1348444800000 | 91.95 |
| 1348531200000 | 92.36 |
| 1348617600000 | 91.4 |
| 1348704000000 | 91.87 |
| 1348790400000 | 90.89 |
| 1349049600000 | 90.21 |
| 1349136000000 | 90.11 |
| 1349222400000 | 89.61 |
| 1349308800000 | 90.49 |
| 1349395200000 | 90.67 |
| 1349654400000 | 90.67 |
| 1349740800000 | 89.83 |
| 1349827200000 | 88.57 |
| 1349913600000 | 88.31 |
| 1350000000000 | 88.81 |
| 1350259200000 | 89.28 |
| 1350345600000 | 90.47 |
| 1350432000000 | 91.26 |
| 1350518400000 | 92.64 |
| 1350604800000 | 92.88 |
| 1350864000000 | 92.82 |
| 1350950400000 | 92.67 |
| 1351036800000 | 92.03 |
| 1351123200000 | 93.07 |
| 1351209600000 | 91.78 |
| 1351468800000 | 91.77 |
| 1351555200000 | 90.83 |
| 1351641600000 | 91.92 |
| 1351728000000 | 92.06 |
| 1351814400000 | 93.11 |
| 1352073600000 | 92.64 |
| 1352160000000 | 92.27 |
| 1352246400000 | 92.26 |
| 1352332800000 | 90.99 |
| 1352419200000 | 90.49 |
| 1352678400000 | 89.59 |
| 1352764800000 | 89.47 |
| 1352851200000 | 89.42 |
| 1352937600000 | 90.82 |
| 1353024000000 | 92.29 |
| 1353283200000 | 93.58 |
| 1353369600000 | 93.65 |
| 1353456000000 | 94.21 |
| 1353542400000 | 95.2 |
| 1353628800000 | 95.2 |
| 1353888000000 | 95.48 |
| 1353974400000 | 95.81 |
| 1354060800000 | 94.78 |
| 1354147200000 | 95.67 |
| 1354233600000 | 96 |
| 1354492800000 | 96.04 |
| 1354579200000 | 96.06 |
| 1354665600000 | 96.21 |
| 1354752000000 | 96.89 |
| 1354838400000 | 96.84 |
| 1355097600000 | 96.78 |
| 1355184000000 | 96.57 |
| 1355270400000 | 97.06 |
| 1355356800000 | 97.82 |
| 1355443200000 | 97.92 |
| 1355702400000 | 98.37 |
| 1355788800000 | 99.08 |
| 1355875200000 | 101.5 |
| 1355961600000 | 101.05 |
| 1356048000000 | 100.35 |
| 1356307200000 | 100.35 |
| 1356393600000 | 100.91 |
| 1356480000000 | 101.97 |
| 1356566400000 | 102.62 |
| 1356652800000 | 103.24 |
| 1356912000000 | 103.24 |
| 1357084800000 | 103.24 |
| 1357171200000 | 103.24 |
| 1357257600000 | 106.28 |
| 1357516800000 | 105.67 |
| 1357603200000 | 105.01 |
| 1357689600000 | 105.71 |
| 1357776000000 | 106.59 |
| 1357862400000 | 107.77 |
| 1358121600000 | 107.77 |
| 1358208000000 | 108.89 |
| 1358294400000 | 106.9 |
| 1358380800000 | 107.24 |
| 1358467200000 | 109.46 |
| 1358726400000 | 108.48 |
| 1358812800000 | 108.2 |
| 1358899200000 | 106.86 |
| 1358985600000 | 107.86 |
| 1359072000000 | 110.38 |
| 1359331200000 | 109.88 |
| 1359417600000 | 110.48 |
| 1359504000000 | 112.29 |
| 1359590400000 | 112.69 |
| 1359676800000 | 112.93 |
| 1359936000000 | 113.71 |
| 1360022400000 | 111.72 |
| 1360108800000 | 115.22 |
| 1360195200000 | 114.88 |
| 1360281600000 | 113.43 |
| 1360540800000 | 113.43 |
| 1360627200000 | 114.82 |
| 1360713600000 | 113.99 |
| 1360800000000 | 113.99 |
| 1360886400000 | 112.93 |
| 1361145600000 | 114.94 |
| 1361232000000 | 114.87 |
| 1361318400000 | 116.11 |
| 1361404800000 | 114.88 |
| 1361491200000 | 115.34 |
| 1361750400000 | 117.32 |
| 1361836800000 | 115.67 |
| 1361923200000 | 114.14 |
| 1362009600000 | 116.75 |
| 1362096000000 | 117.69 |
| 1362355200000 | 118.56 |
| 1362441600000 | 118.2 |
| 1362528000000 | 120.09 |
| 1362614400000 | 120.47 |
| 1362700800000 | 122.46 |
| 1362960000000 | 124.25 |
| 1363046400000 | 124.08 |
| 1363132800000 | 123.09 |
| 1363219200000 | 124.12 |
| 1363305600000 | 125.96 |
| 1363564800000 | 123.26 |
| 1363651200000 | 125.52 |
| 1363737600000 | 125.52 |
| 1363824000000 | 126.94 |
| 1363910400000 | 124.69 |
| 1364169600000 | 125.98 |
| 1364256000000 | 125.68 |
| 1364342400000 | 126.69 |
| 1364428800000 | 125.51 |
| 1364515200000 | 125.63 |
| 1364774400000 | 121.59 |
| 1364860800000 | 120.36 |
| 1364947200000 | 122.9 |
| 1365033600000 | 125.83 |
| 1365120000000 | 129.12 |
| 1365379200000 | 132.73 |
| 1365465600000 | 133.09 |
| 1365552000000 | 134.73 |
| 1365638400000 | 137.81 |
| 1365724800000 | 137.45 |
| 1365984000000 | 135.62 |
| 1366070400000 | 134.35 |
| 1366156800000 | 136.31 |
| 1366243200000 | 134.62 |
| 1366329600000 | 135.02 |
| 1366588800000 | 137.27 |
| 1366675200000 | 136.93 |
| 1366761600000 | 139.64 |
| 1366848000000 | 140.21 |
| 1366934400000 | 138.93 |
| 1367193600000 | 138.94 |
| 1367280000000 | 139.34 |
| 1367366400000 | 138.57 |
| 1367452800000 | 137.76 |
| 1367539200000 | 137.76 |
| 1367798400000 | 137.76 |
| 1367884800000 | 141.84 |
| 1367971200000 | 142.49 |
| 1368057600000 | 141.23 |
| 1368144000000 | 144.67 |
| 1368403200000 | 146.61 |
| 1368489600000 | 146.43 |
| 1368576000000 | 149.73 |
| 1368662400000 | 149.01 |
| 1368748800000 | 149.73 |
| 1369008000000 | 151.16 |
| 1369094400000 | 151.29 |
| 1369180800000 | 152.42 |
| 1369267200000 | 142.36 |
| 1369353600000 | 142.77 |
| 1369612800000 | 138.81 |
| 1369699200000 | 140.28 |
| 1369785600000 | 141.41 |
| 1369872000000 | 136.18 |
| 1369958400000 | 136.44 |
| 1370217600000 | 132.3 |
| 1370304000000 | 134.84 |
| 1370390400000 | 131.09 |
| 1370476800000 | 129.14 |
| 1370563200000 | 127.77 |
| 1370822400000 | 133.95 |
| 1370908800000 | 132.17 |
| 1370995200000 | 131.71 |
| 1371081600000 | 124.81 |
| 1371168000000 | 126.98 |
| 1371427200000 | 130.28 |
| 1371513600000 | 129.91 |
| 1371600000000 | 132.44 |
| 1371686400000 | 130.49 |
| 1371772800000 | 131.77 |
| 1372032000000 | 130.15 |
| 1372118400000 | 128.84 |
| 1372204800000 | 127.9 |
| 1372291200000 | 131.52 |
| 1372377600000 | 135.63 |
| 1372636800000 | 137.68 |
| 1372723200000 | 139.85 |
| 1372809600000 | 140.1 |
| 1372896000000 | 139.5 |
| 1372982400000 | 141.54 |
| 1373241600000 | 139.71 |
| 1373328000000 | 142.73 |
| 1373414400000 | 142.6 |
| 1373500800000 | 142.65 |
| 1373587200000 | 143.46 |
| 1373846400000 | 143.45 |
| 1373932800000 | 144.33 |
| 1374019200000 | 144.6 |
| 1374105600000 | 145.74 |
| 1374192000000 | 144.38 |
| 1374451200000 | 144.92 |
| 1374537600000 | 145.83 |
| 1374624000000 | 145.53 |
| 1374710400000 | 143.51 |
| 1374796800000 | 139.57 |
| 1375056000000 | 135.42 |
| 1375142400000 | 137.38 |
| 1375228800000 | 135.31 |
| 1375315200000 | 138.67 |
| 1375401600000 | 142.72 |
| 1375660800000 | 141.4 |
| 1375747200000 | 142.51 |
| 1375833600000 | 137.58 |
| 1375920000000 | 135.69 |
| 1376006400000 | 136.02 |
| 1376265600000 | 135.57 |
| 1376352000000 | 138.33 |
| 1376438400000 | 139.92 |
| 1376524800000 | 137.51 |
| 1376611200000 | 136.37 |
| 1376870400000 | 137.12 |
| 1376956800000 | 133.96 |
| 1377043200000 | 133.79 |
| 1377129600000 | 133.35 |
| 1377216000000 | 135.99 |
| 1377475200000 | 135.73 |
| 1377561600000 | 134.85 |
| 1377648000000 | 132.73 |
| 1377734400000 | 133.14 |
| 1377820800000 | 132.04 |
| 1378080000000 | 133.41 |
| 1378166400000 | 137.02 |
| 1378252800000 | 137.59 |
| 1378339200000 | 137.69 |
| 1378425600000 | 136.53 |
| 1378684800000 | 139.55 |
| 1378771200000 | 141.42 |
| 1378857600000 | 141.18 |
| 1378944000000 | 140.6 |
| 1379030400000 | 140.8 |
| 1379289600000 | 140.8 |
| 1379376000000 | 140.03 |
| 1379462400000 | 141.34 |
| 1379548800000 | 143.92 |
| 1379635200000 | 144.37 |
| 1379894400000 | 144.37 |
| 1379980800000 | 143.84 |
| 1380067200000 | 143.57 |
| 1380153600000 | 145.38 |
| 1380240000000 | 145.15 |
| 1380499200000 | 142.35 |
| 1380585600000 | 142.3 |
| 1380672000000 | 140.07 |
| 1380758400000 | 140.05 |
| 1380844800000 | 139 |
| 1381104000000 | 137.25 |
| 1381190400000 | 137.42 |
| 1381276800000 | 139.25 |
| 1381363200000 | 140.94 |
| 1381449600000 | 143.07 |
| 1381708800000 | 143.07 |
| 1381795200000 | 143.24 |
| 1381881600000 | 143.26 |
| 1381968000000 | 144.49 |
| 1382054400000 | 144.43 |
| 1382313600000 | 145.28 |
| 1382400000000 | 145.36 |
| 1382486400000 | 143 |
| 1382572800000 | 143.95 |
| 1382659200000 | 140.69 |
| 1382918400000 | 143.19 |
| 1383004800000 | 142.68 |
| 1383091200000 | 144.07 |
| 1383177600000 | 142.92 |
| 1383264000000 | 141.51 |
| 1383523200000 | 141.51 |
| 1383609600000 | 141.49 |
| 1383696000000 | 142.71 |
| 1383782400000 | 141.83 |
| 1383868800000 | 140.79 |
| 1384128000000 | 142.24 |
| 1384214400000 | 144.65 |
| 1384300800000 | 144.27 |
| 1384387200000 | 145.97 |
| 1384473600000 | 148.12 |
| 1384732800000 | 148.31 |
| 1384819200000 | 147.82 |
| 1384905600000 | 147.41 |
| 1384992000000 | 149.26 |
| 1385078400000 | 149.46 |
| 1385337600000 | 150.86 |
| 1385424000000 | 150.02 |
| 1385510400000 | 149.34 |
| 1385596800000 | 151.33 |
| 1385683200000 | 151.2 |
| 1385942400000 | 151.03 |
| 1386028800000 | 151.43 |
| 1386115200000 | 148.84 |
| 1386201600000 | 147.38 |
| 1386288000000 | 148.05 |
| 1386547200000 | 150.67 |
| 1386633600000 | 150.82 |
| 1386720000000 | 150.31 |
| 1386806400000 | 149.07 |
| 1386892800000 | 148.69 |
| 1387152000000 | 146.75 |
| 1387238400000 | 147.93 |
| 1387324800000 | 150.08 |
| 1387411200000 | 151.88 |
| 1387497600000 | 151.86 |
| 1387756800000 | 151.85 |
| 1387843200000 | 151.73 |
| 1387929600000 | 151.7 |
| 1388016000000 | 153.8 |
| 1388102400000 | 155.06 |
| 1388361600000 | 156.46 |
| 1388448000000 | 156.46 |
| 1388620800000 | 156.46 |
| 1388707200000 | 156.45 |
| 1388966400000 | 155.19 |
| 1389052800000 | 154.17 |
| 1389139200000 | 157.12 |
| 1389225600000 | 155.98 |
| 1389312000000 | 155.96 |
| 1389571200000 | 155.96 |
| 1389657600000 | 152.54 |
| 1389744000000 | 155.98 |
| 1389830400000 | 156.02 |
| 1389916800000 | 156.42 |
| 1390176000000 | 156.02 |
| 1390262400000 | 156.42 |
| 1390348800000 | 156.54 |
| 1390435200000 | 155.17 |
| 1390521600000 | 152.38 |
| 1390780800000 | 148.22 |
| 1390867200000 | 147.83 |
| 1390953600000 | 151.92 |
| 1391040000000 | 148.38 |
| 1391126400000 | 147.83 |
| 1391385600000 | 145.33 |
| 1391472000000 | 138.28 |
| 1391558400000 | 140.73 |
| 1391644800000 | 140.4 |
| 1391731200000 | 143.43 |
| 1391990400000 | 145.27 |
| 1392076800000 | 145.28 |
| 1392163200000 | 147.12 |
| 1392249600000 | 144.92 |
| 1392336000000 | 143.12 |
| 1392595200000 | 144.04 |
| 1392681600000 | 147.65 |
| 1392768000000 | 147.44 |
| 1392854400000 | 144.48 |
| 1392940800000 | 147.87 |
| 1393200000000 | 147.56 |
| 1393286400000 | 149.32 |
| 1393372800000 | 148.4 |
| 1393459200000 | 147.66 |
| 1393545600000 | 147.42 |
| 1393804800000 | 145.47 |
| 1393891200000 | 146.38 |
| 1393977600000 | 147.44 |
| 1394064000000 | 149.02 |
| 1394150400000 | 150.25 |
| 1394409600000 | 149.1 |
| 1394496000000 | 149.9 |
| 1394582400000 | 146.62 |
| 1394668800000 | 146.22 |
| 1394755200000 | 141.4 |
| 1395014400000 | 139.96 |
| 1395100800000 | 141.2 |
| 1395187200000 | 141.15 |
| 1395273600000 | 139.2 |
| 1395360000000 | 139.2 |
| 1395619200000 | 140.84 |
| 1395705600000 | 140.92 |
| 1395792000000 | 142.34 |
| 1395878400000 | 144.12 |
| 1395964800000 | 145.21 |
| 1396224000000 | 147.33 |
| 1396310400000 | 147.14 |
| 1396396800000 | 147.89 |
| 1396483200000 | 148.79 |
| 1396569600000 | 148.82 |
| 1396828800000 | 146.83 |
| 1396915200000 | 144.62 |
| 1397001600000 | 141.87 |
| 1397088000000 | 142.06 |
| 1397174400000 | 140.08 |
| 1397433600000 | 139.94 |
| 1397520000000 | 140.11 |
| 1397606400000 | 143.56 |
| 1397692800000 | 143.73 |
| 1397779200000 | 144.68 |
| 1398038400000 | 144.36 |
| 1398124800000 | 143.41 |
| 1398211200000 | 144.67 |
| 1398297600000 | 143.58 |
| 1398384000000 | 144.31 |
| 1398643200000 | 143.32 |
| 1398729600000 | 143.32 |
| 1398816000000 | 143.57 |
| 1398902400000 | 145.65 |
| 1398988800000 | 145.51 |
| 1399248000000 | 145.52 |
| 1399334400000 | 145.51 |
| 1399420800000 | 141.96 |
| 1399507200000 | 143.31 |
| 1399593600000 | 144.34 |
| 1399852800000 | 143.65 |
| 1399939200000 | 146.23 |
| 1400025600000 | 146.8 |
| 1400112000000 | 146.35 |
| 1400198400000 | 144.3 |
| 1400457600000 | 143.49 |
| 1400544000000 | 144 |
| 1400630400000 | 143.65 |
| 1400716800000 | 146.02 |
| 1400803200000 | 147.55 |
| 1401062400000 | 149.06 |
| 1401148800000 | 149.12 |
| 1401235200000 | 149.53 |
| 1401321600000 | 149.71 |
| 1401408000000 | 149.78 |
| 1401667200000 | 152.09 |
| 1401753600000 | 153 |
| 1401840000000 | 153.91 |
| 1401926400000 | 153.69 |
| 1402012800000 | 153.73 |
| 1402272000000 | 153.71 |
| 1402358400000 | 152.94 |
| 1402444800000 | 154.19 |
| 1402531200000 | 153.77 |
| 1402617600000 | 154.53 |
| 1402876800000 | 153.34 |
| 1402963200000 | 154.05 |
| 1403049600000 | 155.12 |
| 1403136000000 | 157.41 |
| 1403222400000 | 157.26 |
| 1403481600000 | 157.19 |
| 1403568000000 | 157.25 |
| 1403654400000 | 156.31 |
| 1403740800000 | 156.55 |
| 1403827200000 | 155.07 |
| 1404086400000 | 156.05 |
| 1404172800000 | 158.01 |
| 1404259200000 | 158.59 |
| 1404345600000 | 158.32 |
| 1404432000000 | 159.19 |
| 1404691200000 | 158.49 |
| 1404777600000 | 158.02 |
| 1404864000000 | 157.75 |
| 1404950400000 | 156.44 |
| 1405036800000 | 156.02 |
| 1405296000000 | 157.34 |
| 1405382400000 | 158.54 |
| 1405468800000 | 158.39 |
| 1405555200000 | 158.51 |
| 1405641600000 | 157.35 |
| 1405900800000 | 157.35 |
| 1405987200000 | 158.74 |
| 1406073600000 | 158.74 |
| 1406160000000 | 158.34 |
| 1406246400000 | 159.87 |
| 1406505600000 | 160.51 |
| 1406592000000 | 161.31 |
| 1406678400000 | 161.65 |
| 1406764800000 | 161.17 |
| 1406851200000 | 160.32 |
| 1407110400000 | 160.05 |
| 1407196800000 | 158.22 |
| 1407283200000 | 156.98 |
| 1407369600000 | 157.6 |
| 1407456000000 | 153.83 |
| 1407715200000 | 157.17 |
| 1407801600000 | 157.87 |
| 1407888000000 | 158.19 |
| 1407974400000 | 159.45 |
| 1408060800000 | 159.25 |
| 1408320000000 | 159.29 |
| 1408406400000 | 160.42 |
| 1408492800000 | 160.38 |
| 1408579200000 | 161.75 |
| 1408665600000 | 161.13 |
| 1408924800000 | 161.75 |
| 1409011200000 | 160.93 |
| 1409097600000 | 161.09 |
| 1409184000000 | 160.4 |
| 1409270400000 | 159.67 |
| 1409529600000 | 160.26 |
| 1409616000000 | 162.02 |
| 1409702400000 | 162.56 |
| 1409788800000 | 161.91 |
| 1409875200000 | 161.51 |
| 1410134400000 | 162.07 |
| 1410220800000 | 162.19 |
| 1410307200000 | 163.05 |
| 1410393600000 | 163.31 |
| 1410480000000 | 163.54 |
| 1410739200000 | 163.55 |
| 1410825600000 | 163.07 |
| 1410912000000 | 162.55 |
| 1410998400000 | 164.4 |
| 1411084800000 | 166.54 |
| 1411344000000 | 166.78 |
| 1411430400000 | 166.78 |
| 1411516800000 | 166.52 |
| 1411603200000 | 169.35 |
| 1411689600000 | 168.44 |
| 1411948800000 | 169.41 |
| 1412035200000 | 167.88 |
| 1412121600000 | 166.57 |
| 1412208000000 | 161.8 |
| 1412294400000 | 162.2 |
| 1412553600000 | 163.88 |
| 1412640000000 | 163.3 |
| 1412726400000 | 161.21 |
| 1412812800000 | 159.46 |
| 1412899200000 | 157.36 |
| 1413158400000 | 157.36 |
| 1413244800000 | 153.86 |
| 1413331200000 | 155.16 |
| 1413417600000 | 152 |
| 1413504000000 | 149.44 |
| 1413763200000 | 155.53 |
| 1413849600000 | 152.93 |
| 1413936000000 | 156.84 |
| 1414022400000 | 156.31 |
| 1414108800000 | 157.69 |
| 1414368000000 | 159.13 |
| 1414454400000 | 158.59 |
| 1414540800000 | 161.05 |
| 1414627200000 | 162.12 |
| 1414713600000 | 169.26 |
| 1414972800000 | 169.25 |
| 1415059200000 | 174.03 |
| 1415145600000 | 174.45 |
| 1415232000000 | 172.68 |
| 1415318400000 | 173.58 |
| 1415577600000 | 173.04 |
| 1415664000000 | 175.25 |
| 1415750400000 | 175.45 |
| 1415836800000 | 177 |
| 1415923200000 | 178.43 |
| 1416182400000 | 173.7 |
| 1416268800000 | 177.59 |
| 1416355200000 | 177.78 |
| 1416441600000 | 178.14 |
| 1416528000000 | 178.26 |
| 1416787200000 | 178.26 |
| 1416873600000 | 179.37 |
| 1416960000000 | 179.02 |
| 1417046400000 | 177.08 |
| 1417132800000 | 179.26 |
| 1417392000000 | 180.72 |
| 1417478400000 | 181.67 |
| 1417564800000 | 181.79 |
| 1417651200000 | 183.47 |
| 1417737600000 | 184.34 |
| 1417996800000 | 184.52 |
| 1418083200000 | 183.06 |
| 1418169600000 | 178.86 |
| 1418256000000 | 177.79 |
| 1418342400000 | 178.41 |
| 1418601600000 | 175.76 |
| 1418688000000 | 172.42 |
| 1418774400000 | 172.42 |
| 1418860800000 | 175.57 |
| 1418947200000 | 179.83 |
| 1419206400000 | 180.15 |
| 1419292800000 | 180.15 |
| 1419379200000 | 181.97 |
| 1419465600000 | 181.43 |
| 1419552000000 | 182.13 |
| 1419811200000 | 181.72 |
| 1419897600000 | 179.26 |
| 1419984000000 | 179.27 |
| 1420156800000 | 179.27 |
| 1420416000000 | 178.34 |
| 1420502400000 | 173.09 |
| 1420588800000 | 173.04 |
| 1420675200000 | 175.5 |
| 1420761600000 | 176.18 |
| 1421020800000 | 176.18 |
| 1421107200000 | 175.61 |
| 1421193600000 | 173.7 |
| 1421280000000 | 176.31 |
| 1421366400000 | 174.73 |
| 1421625600000 | 176.28 |
| 1421712000000 | 179.52 |
| 1421798400000 | 178.77 |
| 1421884800000 | 178.46 |
| 1421971200000 | 180.09 |
| 1422230400000 | 179.82 |
| 1422316800000 | 182.84 |
| 1422403200000 | 182.99 |
| 1422489600000 | 180.89 |
| 1422576000000 | 181.01 |
| 1422835200000 | 180.35 |
| 1422921600000 | 178.07 |
| 1423008000000 | 181 |
| 1423094400000 | 179.42 |
| 1423180800000 | 179.9 |
| 1423440000000 | 180.92 |
| 1423526400000 | 181.17 |
| 1423612800000 | 181.17 |
| 1423699200000 | 183.77 |
| 1423785600000 | 183.64 |
| 1424044800000 | 184.35 |
| 1424131200000 | 184.83 |
| 1424217600000 | 187.68 |
| 1424304000000 | 188.8 |
| 1424390400000 | 189.66 |
| 1424649600000 | 190.36 |
| 1424736000000 | 190.96 |
| 1424822400000 | 190.59 |
| 1424908800000 | 192.3 |
| 1424995200000 | 192.9 |
| 1425254400000 | 193.22 |
| 1425340800000 | 193.8 |
| 1425427200000 | 192.55 |
| 1425513600000 | 193.36 |
| 1425600000000 | 195.41 |
| 1425859200000 | 194.2 |
| 1425945600000 | 193.61 |
| 1426032000000 | 193.82 |
| 1426118400000 | 196.43 |
| 1426204800000 | 198.69 |
| 1426464000000 | 198.22 |
| 1426550400000 | 200.32 |
| 1426636800000 | 201.45 |
| 1426723200000 | 200.44 |
| 1426809600000 | 200.81 |
| 1427068800000 | 202.29 |
| 1427155200000 | 201.26 |
| 1427241600000 | 201.96 |
| 1427328000000 | 199.13 |
| 1427414400000 | 198.68 |
| 1427673600000 | 199.24 |
| 1427760000000 | 197.25 |
| 1427846400000 | 194.96 |
| 1427932800000 | 198.36 |
| 1428019200000 | 200.09 |
| 1428278400000 | 199.75 |
| 1428364800000 | 202.08 |
| 1428451200000 | 203.17 |
| 1428537600000 | 204.16 |
| 1428624000000 | 203.59 |
| 1428883200000 | 203.14 |
| 1428969600000 | 203.19 |
| 1429056000000 | 202.98 |
| 1429142400000 | 203.4 |
| 1429228800000 | 201.54 |
| 1429488000000 | 200.78 |
| 1429574400000 | 204.56 |
| 1429660800000 | 205.6 |
| 1429747200000 | 206.34 |
| 1429833600000 | 205.38 |
| 1430092800000 | 205.59 |
| 1430179200000 | 207.23 |
| 1430265600000 | 207.23 |
| 1430352000000 | 201.63 |
| 1430438400000 | 201.34 |
| 1430697600000 | 201.34 |
| 1430784000000 | 201.35 |
| 1430870400000 | 201.34 |
| 1430956800000 | 200.05 |
| 1431043200000 | 200.9 |
| 1431302400000 | 202.47 |
| 1431388800000 | 202.67 |
| 1431475200000 | 203.31 |
| 1431561600000 | 202.02 |
| 1431648000000 | 204.13 |
| 1431907200000 | 206.34 |
| 1431993600000 | 207.3 |
| 1432080000000 | 208.79 |
| 1432166400000 | 208.93 |
| 1432252800000 | 209.07 |
| 1432512000000 | 210.29 |
| 1432598400000 | 210.41 |
| 1432684800000 | 211.01 |
| 1432771200000 | 212.27 |
| 1432857600000 | 212.16 |
| 1433116800000 | 212.61 |
| 1433203200000 | 212.53 |
| 1433289600000 | 212.01 |
| 1433376000000 | 212.29 |
| 1433462400000 | 211.66 |
| 1433721600000 | 210.89 |
| 1433808000000 | 207.3 |
| 1433894400000 | 206.47 |
| 1433980800000 | 208.96 |
| 1434067200000 | 209.28 |
| 1434326400000 | 209.19 |
| 1434412800000 | 207.83 |
| 1434499200000 | 207.24 |
| 1434585600000 | 205.3 |
| 1434672000000 | 207.39 |
| 1434931200000 | 209.32 |
| 1435017600000 | 212.67 |
| 1435104000000 | 213.06 |
| 1435190400000 | 212.07 |
| 1435276800000 | 211.37 |
| 1435536000000 | 205.96 |
| 1435622400000 | 207.02 |
| 1435708800000 | 207.77 |
| 1435795200000 | 209.31 |
| 1435881600000 | 209.65 |
| 1436140800000 | 205.61 |
| 1436227200000 | 207.65 |
| 1436313600000 | 200.5 |
| 1436400000000 | 200.48 |
| 1436486400000 | 200.09 |
| 1436745600000 | 203.83 |
| 1436832000000 | 207.22 |
| 1436918400000 | 208.02 |
| 1437004800000 | 209.68 |
| 1437091200000 | 210.02 |
| 1437350400000 | 210.02 |
| 1437436800000 | 211.39 |
| 1437523200000 | 208.81 |
| 1437609600000 | 209.8 |
| 1437696000000 | 208.81 |
| 1437955200000 | 206.51 |
| 1438041600000 | 205.45 |
| 1438128000000 | 205.64 |
| 1438214400000 | 207.1 |
| 1438300800000 | 208.66 |
| 1438560000000 | 208.95 |
| 1438646400000 | 208.7 |
| 1438732800000 | 209.63 |
| 1438819200000 | 210.77 |
| 1438905600000 | 211.36 |
| 1439164800000 | 212.3 |
| 1439251200000 | 211.57 |
| 1439337600000 | 208.18 |
| 1439424000000 | 208.91 |
| 1439510400000 | 208.11 |
| 1439769600000 | 209.16 |
| 1439856000000 | 208.77 |
| 1439942400000 | 205.12 |
| 1440028800000 | 202 |
| 1440115200000 | 196.12 |
| 1440374400000 | 185.24 |
| 1440460800000 | 178.65 |
| 1440547200000 | 184.73 |
| 1440633600000 | 187.26 |
| 1440720000000 | 193.32 |
| 1440979200000 | 191.36 |
| 1441065600000 | 183.45 |
| 1441152000000 | 182.02 |
| 1441238400000 | 183.47 |
| 1441324800000 | 179.5 |
| 1441584000000 | 179.75 |
| 1441670400000 | 175.93 |
| 1441756800000 | 187.71 |
| 1441843200000 | 183.92 |
| 1441929600000 | 183.47 |
| 1442188800000 | 181.28 |
| 1442275200000 | 181.37 |
| 1442361600000 | 183.12 |
| 1442448000000 | 185.9 |
| 1442534400000 | 181.95 |
| 1442793600000 | 181.95 |
| 1442880000000 | 181.96 |
| 1442966400000 | 181.95 |
| 1443052800000 | 177.53 |
| 1443139200000 | 180.43 |
| 1443398400000 | 179.28 |
| 1443484800000 | 171.53 |
| 1443571200000 | 176.03 |
| 1443657600000 | 180.05 |
| 1443744000000 | 180.49 |
| 1444003200000 | 183.21 |
| 1444089600000 | 184.67 |
| 1444176000000 | 186.64 |
| 1444262400000 | 184.98 |
| 1444348800000 | 189.45 |
| 1444608000000 | 189.44 |
| 1444694400000 | 188.02 |
| 1444780800000 | 183.82 |
| 1444867200000 | 186.37 |
| 1444953600000 | 188.23 |
| 1445212800000 | 186.42 |
| 1445299200000 | 187.1 |
| 1445385600000 | 190.84 |
| 1445472000000 | 189.78 |
| 1445558400000 | 194.04 |
| 1445817600000 | 195.75 |
| 1445904000000 | 193.62 |
| 1445990400000 | 193.87 |
| 1446076800000 | 194.48 |
| 1446163200000 | 196.24 |
| 1446422400000 | 192.24 |
| 1446508800000 | 192.24 |
| 1446595200000 | 194.75 |
| 1446681600000 | 196.8 |
| 1446768000000 | 198.05 |
| 1447027200000 | 201.5 |
| 1447113600000 | 201.33 |
| 1447200000000 | 202.07 |
| 1447286400000 | 202.01 |
| 1447372800000 | 200.88 |
| 1447632000000 | 198.9 |
| 1447718400000 | 201.03 |
| 1447804800000 | 201.05 |
| 1447891200000 | 203.29 |
| 1447977600000 | 203.81 |
| 1448236800000 | 203.81 |
| 1448323200000 | 204.16 |
| 1448409600000 | 202.98 |
| 1448496000000 | 203.99 |
| 1448582400000 | 203.06 |
| 1448841600000 | 201.62 |
| 1448928000000 | 204.62 |
| 1449014400000 | 204.1 |
| 1449100800000 | 204.12 |
| 1449187200000 | 200.27 |
| 1449446400000 | 202.16 |
| 1449532800000 | 200.03 |
| 1449619200000 | 198.1 |
| 1449705600000 | 196.01 |
| 1449792000000 | 197.41 |
| 1450051200000 | 194.37 |
| 1450137600000 | 191.02 |
| 1450224000000 | 196.01 |
| 1450310400000 | 198.89 |
| 1450396800000 | 195.01 |
| 1450656000000 | 194.53 |
| 1450742400000 | 194.83 |
| 1450828800000 | 194.83 |
| 1450915200000 | 193.65 |
| 1451001600000 | 193.7 |
| 1451260800000 | 194.7 |
| 1451347200000 | 196.52 |
| 1451433600000 | 196.91 |
| 1451520000000 | 196.91 |
| 1451865600000 | 191.52 |
| 1451952000000 | 190.43 |
| 1452038400000 | 188.36 |
| 1452124800000 | 184.19 |
| 1452211200000 | 183.03 |
| 1452470400000 | 183.03 |
| 1452556800000 | 177.47 |
| 1452643200000 | 182.99 |
| 1452729600000 | 178.13 |
| 1452816000000 | 177.47 |
| 1453075200000 | 176.11 |
| 1453161600000 | 176.82 |
| 1453248000000 | 170.54 |
| 1453334400000 | 166 |
| 1453420800000 | 175.37 |
| 1453680000000 | 177.88 |
| 1453766400000 | 173.86 |
| 1453852800000 | 178.69 |
| 1453939200000 | 177.59 |
| 1454025600000 | 182.58 |
| 1454284800000 | 187.59 |
| 1454371200000 | 186.39 |
| 1454457600000 | 180.5 |
| 1454544000000 | 177.98 |
| 1454630400000 | 175.29 |
| 1454889600000 | 176.79 |
| 1454976000000 | 167.26 |
| 1455062400000 | 162.55 |
| 1455148800000 | 162.55 |
| 1455235200000 | 153.42 |
| 1455494400000 | 166.1 |
| 1455580800000 | 166.12 |
| 1455667200000 | 164.3 |
| 1455753600000 | 168.28 |
| 1455840000000 | 166.01 |
| 1456099200000 | 167.82 |
| 1456185600000 | 166.52 |
| 1456272000000 | 165.12 |
| 1456358400000 | 167.78 |
| 1456444800000 | 168.54 |
| 1456704000000 | 166.62 |
| 1456790400000 | 166.82 |
| 1456876800000 | 173.82 |
| 1456963200000 | 175.44 |
| 1457049600000 | 175.96 |
| 1457308800000 | 173.9 |
| 1457395200000 | 172.26 |
| 1457481600000 | 170.21 |
| 1457568000000 | 173.01 |
| 1457654400000 | 173.51 |
| 1457913600000 | 176.19 |
| 1458000000000 | 175.1 |
| 1458086400000 | 174.05 |
| 1458172800000 | 173.85 |
| 1458259200000 | 171.69 |
| 1458518400000 | 171.69 |
| 1458604800000 | 175.11 |
| 1458691200000 | 174.31 |
| 1458777600000 | 173.6 |
| 1458864000000 | 175.5 |
| 1459123200000 | 177.53 |
| 1459209600000 | 178.18 |
| 1459296000000 | 175.65 |
| 1459382400000 | 174.28 |
| 1459468800000 | 168.04 |
| 1459728000000 | 167.95 |
| 1459814400000 | 163.63 |
| 1459900800000 | 163.6 |
| 1459987200000 | 164.23 |
| 1460073600000 | 166.02 |
| 1460332800000 | 165.1 |
| 1460419200000 | 167.08 |
| 1460505600000 | 171.74 |
| 1460592000000 | 176.88 |
| 1460678400000 | 175.61 |
| 1460937600000 | 170.27 |
| 1461024000000 | 175.91 |
| 1461110400000 | 176.35 |
| 1461196800000 | 180.06 |
| 1461283200000 | 181.23 |
| 1461542400000 | 180.31 |
| 1461628800000 | 179.42 |
| 1461715200000 | 178.23 |
| 1461801600000 | 172.99 |
| 1461888000000 | 172.99 |
| 1462147200000 | 167.73 |
| 1462233600000 | 167.73 |
| 1462320000000 | 167.73 |
| 1462406400000 | 167.73 |
| 1462492800000 | 167.86 |
| 1462752000000 | 168.88 |
| 1462838400000 | 172.57 |
| 1462924800000 | 172.64 |
| 1463011200000 | 173.33 |
| 1463097600000 | 171.3 |
| 1463356800000 | 171.88 |
| 1463443200000 | 173.49 |
| 1463529600000 | 173.2 |
| 1463616000000 | 173.1 |
| 1463702400000 | 173.73 |
| 1463961600000 | 172.81 |
| 1464048000000 | 171.13 |
| 1464134400000 | 173.23 |
| 1464220800000 | 173.54 |
| 1464307200000 | 174.43 |
| 1464566400000 | 176.72 |
| 1464652800000 | 178.55 |
| 1464739200000 | 176.15 |
| 1464825600000 | 172.3 |
| 1464912000000 | 173.02 |
| 1465171200000 | 172.5 |
| 1465257600000 | 173.62 |
| 1465344000000 | 175 |
| 1465430400000 | 173.19 |
| 1465516800000 | 172.56 |
| 1465776000000 | 166.9 |
| 1465862400000 | 165.42 |
| 1465948800000 | 166.18 |
| 1466035200000 | 161.49 |
| 1466121600000 | 162.89 |
| 1466380800000 | 166.38 |
| 1466467200000 | 168.68 |
| 1466553600000 | 167.56 |
| 1466640000000 | 169.16 |
| 1466726400000 | 156.87 |
| 1466985600000 | 160.35 |
| 1467072000000 | 160.58 |
| 1467158400000 | 163.39 |
| 1467244800000 | 163.08 |
| 1467331200000 | 164.28 |
| 1467590400000 | 165.22 |
| 1467676800000 | 164.27 |
| 1467763200000 | 161.18 |
| 1467849600000 | 159.98 |
| 1467936000000 | 158.07 |
| 1468195200000 | 163.78 |
| 1468281600000 | 167.47 |
| 1468368000000 | 169.09 |
| 1468454400000 | 170.69 |
| 1468540800000 | 171.12 |
| 1468800000000 | 171.12 |
| 1468886400000 | 173.4 |
| 1468972800000 | 173.91 |
| 1469059200000 | 174.9 |
| 1469145600000 | 173.03 |
| 1469404800000 | 173.34 |
| 1469491200000 | 171.13 |
| 1469577600000 | 173.43 |
| 1469664000000 | 171.74 |
| 1469750400000 | 173.37 |
| 1470009600000 | 172.85 |
| 1470096000000 | 169.92 |
| 1470182400000 | 166.33 |
| 1470268800000 | 167.39 |
| 1470355200000 | 166.67 |
| 1470614400000 | 169.94 |
| 1470700800000 | 171.05 |
| 1470787200000 | 170.93 |
| 1470873600000 | 170.93 |
| 1470960000000 | 172.33 |
| 1471219200000 | 171.27 |
| 1471305600000 | 168.75 |
| 1471392000000 | 169.93 |
| 1471478400000 | 167.32 |
| 1471564800000 | 167.48 |
| 1471824000000 | 168.51 |
| 1471910400000 | 167.93 |
| 1471996800000 | 169.04 |
| 1472083200000 | 168.66 |
| 1472169600000 | 166.52 |
| 1472428800000 | 169.91 |
| 1472515200000 | 169.79 |
| 1472601600000 | 171.68 |
| 1472688000000 | 172.27 |
| 1472774400000 | 172.86 |
| 1473033600000 | 173.24 |
| 1473120000000 | 174.51 |
| 1473206400000 | 174.04 |
| 1473292800000 | 173.44 |
| 1473379200000 | 172.94 |
| 1473638400000 | 170.43 |
| 1473724800000 | 170.77 |
| 1473811200000 | 170.18 |
| 1473897600000 | 168.67 |
| 1473984000000 | 170.2 |
| 1474243200000 | 170.2 |
| 1474329600000 | 170.56 |
| 1474416000000 | 174.43 |
| 1474502400000 | 174.43 |
| 1474588800000 | 174.45 |
| 1474848000000 | 172.54 |
| 1474934400000 | 174.43 |
| 1475020800000 | 173.3 |
| 1475107200000 | 174.66 |
| 1475193600000 | 172.26 |
| 1475452800000 | 173.53 |
| 1475539200000 | 174.5 |
| 1475625600000 | 175.38 |
| 1475712000000 | 176.15 |
| 1475798400000 | 175.83 |
| 1476057600000 | 175.83 |
| 1476144000000 | 176.85 |
| 1476230400000 | 175.19 |
| 1476316800000 | 175.11 |
| 1476403200000 | 175.64 |
| 1476662400000 | 176.37 |
| 1476748800000 | 177.01 |
| 1476835200000 | 177.2 |
| 1476921600000 | 178.63 |
| 1477008000000 | 177.96 |
| 1477267200000 | 178.65 |
| 1477353600000 | 180.17 |
| 1477440000000 | 180.73 |
| 1477526400000 | 180.49 |
| 1477612800000 | 181.67 |
| 1477872000000 | 181.95 |
| 1477958400000 | 182.09 |
| 1478044800000 | 178.81 |
| 1478131200000 | 178.82 |
| 1478217600000 | 176.35 |
| 1478476800000 | 178.49 |
| 1478563200000 | 178.3 |
| 1478649600000 | 170.48 |
| 1478736000000 | 179.61 |
| 1478822400000 | 178.93 |
| 1479081600000 | 181.62 |
| 1479168000000 | 181.74 |
| 1479254400000 | 183.77 |
| 1479340800000 | 184.15 |
| 1479427200000 | 184.7 |
| 1479686400000 | 186.32 |
| 1479772800000 | 186.82 |
| 1479859200000 | 186.82 |
| 1479945600000 | 188.26 |
| 1480032000000 | 189.39 |
| 1480291200000 | 189.78 |
| 1480377600000 | 189.55 |
| 1480464000000 | 189.84 |
| 1480550400000 | 191.11 |
| 1480636800000 | 189.18 |
| 1480896000000 | 187.95 |
| 1480982400000 | 188.46 |
| 1481068800000 | 189.15 |
| 1481155200000 | 191.69 |
| 1481241600000 | 192.92 |
| 1481500800000 | 194.51 |
| 1481587200000 | 195.59 |
| 1481673600000 | 195.52 |
| 1481760000000 | 195.9 |
| 1481846400000 | 196.82 |
| 1482105600000 | 197.18 |
| 1482192000000 | 198.16 |
| 1482278400000 | 197.23 |
| 1482364800000 | 197.25 |
| 1482451200000 | 197.25 |
| 1482710400000 | 196.88 |
| 1482796800000 | 196.92 |
| 1482883200000 | 197.24 |
| 1482969600000 | 195.24 |
| 1483056000000 | 195.27 |
| 1483315200000 | 195.27 |
| 1483401600000 | 195.27 |
| 1483488000000 | 199.38 |
| 1483574400000 | 199.63 |
| 1483660800000 | 199.5 |
| 1483920000000 | 199.5 |
| 1484006400000 | 197.74 |
| 1484092800000 | 198.34 |
| 1484179200000 | 196.37 |
| 1484265600000 | 197.86 |
| 1484524800000 | 196.31 |
| 1484611200000 | 193.59 |
| 1484697600000 | 194.06 |
| 1484784000000 | 195.96 |
| 1484870400000 | 196.79 |
| 1485129600000 | 194.32 |
| 1485216000000 | 193.61 |
| 1485302400000 | 195.53 |
| 1485388800000 | 198.54 |
| 1485475200000 | 199.29 |
| 1485734400000 | 198.46 |
| 1485820800000 | 195.91 |
| 1485907200000 | 196.84 |
| 1485993600000 | 194.61 |
| 1486080000000 | 194.85 |
| 1486339200000 | 195.01 |
| 1486425600000 | 194.37 |
| 1486512000000 | 195.17 |
| 1486598400000 | 194.05 |
| 1486684800000 | 198.26 |
| 1486944000000 | 198.99 |
| 1487030400000 | 196.91 |
| 1487116800000 | 198.96 |
| 1487203200000 | 198.64 |
| 1487289600000 | 198.12 |
| 1487548800000 | 198.29 |
| 1487635200000 | 199.44 |
| 1487721600000 | 199.32 |
| 1487808000000 | 199.55 |
| 1487894400000 | 198.77 |
| 1488153600000 | 196.99 |
| 1488240000000 | 197.19 |
| 1488326400000 | 199.73 |
| 1488412800000 | 201.18 |
| 1488499200000 | 200.28 |
| 1488758400000 | 199.66 |
| 1488844800000 | 199.65 |
| 1488931200000 | 199.19 |
| 1489017600000 | 199.88 |
| 1489104000000 | 202.72 |
| 1489363200000 | 203.31 |
| 1489449600000 | 203.09 |
| 1489536000000 | 202.83 |
| 1489622400000 | 203.14 |
| 1489708800000 | 202.24 |
| 1489968000000 | 202.24 |
| 1490054400000 | 201.91 |
| 1490140800000 | 197.99 |
| 1490227200000 | 198.02 |
| 1490313600000 | 199.79 |
| 1490572800000 | 197.45 |
| 1490659200000 | 200.25 |
| 1490745600000 | 201.23 |
| 1490832000000 | 199.21 |
| 1490918400000 | 197.48 |
| 1491177600000 | 198.63 |
| 1491264000000 | 197.33 |
| 1491350400000 | 197.64 |
| 1491436800000 | 194.46 |
| 1491523200000 | 195.41 |
| 1491782400000 | 196.4 |
| 1491868800000 | 195.85 |
| 1491955200000 | 194.07 |
| 1492041600000 | 192.75 |
| 1492128000000 | 191.34 |
| 1492387200000 | 192.15 |
| 1492473600000 | 192.75 |
| 1492560000000 | 192.77 |
| 1492646400000 | 192.78 |
| 1492732800000 | 194.61 |
| 1492992000000 | 196.6 |
| 1493078400000 | 198.41 |
| 1493164800000 | 200.43 |
| 1493251200000 | 200.35 |
| 1493337600000 | 199.79 |
| 1493596800000 | 200.97 |
| 1493683200000 | 202.14 |
| 1493769600000 | 202.15 |
| 1493856000000 | 202.14 |
| 1493942400000 | 202.14 |
| 1494201600000 | 207.51 |
| 1494288000000 | 207.04 |
| 1494374400000 | 207.52 |
| 1494460800000 | 207.81 |
| 1494547200000 | 207.51 |
| 1494806400000 | 207.65 |
| 1494892800000 | 208.24 |
| 1494979200000 | 207.28 |
| 1495065600000 | 204.96 |
| 1495152000000 | 205.33 |
| 1495411200000 | 206.17 |
| 1495497600000 | 205.8 |
| 1495584000000 | 206.78 |
| 1495670400000 | 207.37 |
| 1495756800000 | 206.13 |
| 1496016000000 | 206.37 |
| 1496102400000 | 206.64 |
| 1496188800000 | 206.29 |
| 1496275200000 | 208.99 |
| 1496361600000 | 211.94 |
| 1496620800000 | 212.49 |
| 1496707200000 | 210.77 |
| 1496793600000 | 210.57 |
| 1496880000000 | 209.76 |
| 1496966400000 | 209.32 |
| 1497225600000 | 208.94 |
| 1497312000000 | 209.24 |
| 1497398400000 | 209.1 |
| 1497484800000 | 209.04 |
| 1497571200000 | 209.91 |
| 1497830400000 | 211.56 |
| 1497916800000 | 213.31 |
| 1498003200000 | 212.86 |
| 1498089600000 | 212.51 |
| 1498176000000 | 212.8 |
| 1498435200000 | 213 |
| 1498521600000 | 213.64 |
| 1498608000000 | 212.45 |
| 1498694400000 | 213.4 |
| 1498780800000 | 211.43 |
| 1499040000000 | 211.7 |
| 1499126400000 | 210.86 |
| 1499212800000 | 212.12 |
| 1499299200000 | 211.68 |
| 1499385600000 | 211.06 |
| 1499644800000 | 212.42 |
| 1499731200000 | 214.04 |
| 1499817600000 | 213 |
| 1499904000000 | 213.43 |
| 1499990400000 | 213.97 |
| 1500249600000 | 213.98 |
| 1500336000000 | 213.46 |
| 1500422400000 | 213.96 |
| 1500508800000 | 215.76 |
| 1500595200000 | 215.49 |
| 1500854400000 | 214.14 |
| 1500940800000 | 213.46 |
| 1501027200000 | 213.47 |
| 1501113600000 | 214.78 |
| 1501200000000 | 213.86 |
| 1501459200000 | 213.4 |
| 1501545600000 | 214.97 |
| 1501632000000 | 215.94 |
| 1501718400000 | 215.86 |
| 1501804800000 | 215.23 |
| 1502064000000 | 215.96 |
| 1502150400000 | 215.34 |
| 1502236800000 | 212.84 |
| 1502323200000 | 212.72 |
| 1502409600000 | 212.71 |
| 1502668800000 | 210.86 |
| 1502755200000 | 213.34 |
| 1502841600000 | 213.47 |
| 1502928000000 | 213.19 |
| 1503014400000 | 210.93 |
| 1503273600000 | 210.57 |
| 1503360000000 | 210.63 |
| 1503446400000 | 211.41 |
| 1503532800000 | 210.54 |
| 1503619200000 | 210.85 |
| 1503878400000 | 211.47 |
| 1503964800000 | 211.36 |
| 1504051200000 | 212.43 |
| 1504137600000 | 213.4 |
| 1504224000000 | 213.62 |
| 1504483200000 | 211.95 |
| 1504569600000 | 210.03 |
| 1504656000000 | 210.6 |
| 1504742400000 | 211.44 |
| 1504828800000 | 211.24 |
| 1505088000000 | 214.05 |
| 1505174400000 | 216.12 |
| 1505260800000 | 217.04 |
| 1505347200000 | 216.58 |
| 1505433600000 | 217.64 |
| 1505692800000 | 217.64 |
| 1505779200000 | 221.36 |
| 1505865600000 | 221.5 |
| 1505952000000 | 221.18 |
| 1506038400000 | 220.4 |
| 1506297600000 | 221.56 |
| 1506384000000 | 221.34 |
| 1506470400000 | 221.71 |
| 1506556800000 | 223.38 |
| 1506643200000 | 223.09 |
| 1506902400000 | 223.11 |
| 1506988800000 | 224.53 |
| 1507075200000 | 224.68 |
| 1507161600000 | 224.55 |
| 1507248000000 | 224.99 |
| 1507507200000 | 224.99 |
| 1507593600000 | 226.28 |
| 1507680000000 | 227.03 |
| 1507766400000 | 227.71 |
| 1507852800000 | 229.14 |
| 1508112000000 | 230.12 |
| 1508198400000 | 230.88 |
| 1508284800000 | 231.02 |
| 1508371200000 | 231.87 |
| 1508457600000 | 232.54 |
| 1508716800000 | 234.84 |
| 1508803200000 | 236.17 |
| 1508889600000 | 235.19 |
| 1508976000000 | 235.19 |
| 1509062400000 | 237.34 |
| 1509321600000 | 237.43 |
| 1509408000000 | 237.3 |
| 1509494400000 | 240.3 |
| 1509580800000 | 240.96 |
| 1509667200000 | 240.96 |
| 1509926400000 | 241.05 |
| 1510012800000 | 244.01 |
| 1510099200000 | 244.45 |
| 1510185600000 | 244.46 |
| 1510272000000 | 242.59 |
| 1510531200000 | 240.11 |
| 1510617600000 | 239.73 |
| 1510704000000 | 235.54 |
| 1510790400000 | 238.62 |
| 1510876800000 | 239.3 |
| 1511136000000 | 238.34 |
| 1511222400000 | 239.78 |
| 1511308800000 | 240.31 |
| 1511395200000 | 240.3 |
| 1511481600000 | 241.28 |
| 1511740800000 | 240.65 |
| 1511827200000 | 240 |
| 1511913600000 | 241.37 |
| 1512000000000 | 241.5 |
| 1512086400000 | 242.39 |
| 1512345600000 | 240.59 |
| 1512432000000 | 240.6 |
| 1512518400000 | 237.16 |
| 1512604800000 | 240.51 |
| 1512691200000 | 243.13 |
| 1512950400000 | 244.45 |
| 1513036800000 | 243.96 |
| 1513123200000 | 242.54 |
| 1513209600000 | 241.99 |
| 1513296000000 | 240.38 |
| 1513555200000 | 244.13 |
| 1513641600000 | 243.61 |
| 1513728000000 | 244.05 |
| 1513814400000 | 244.42 |
| 1513900800000 | 245.35 |
| 1514160000000 | 246.06 |
| 1514246400000 | 245.27 |
| 1514332800000 | 245.43 |
| 1514419200000 | 243.95 |
| 1514505600000 | 243.34 |
| 1514851200000 | 243.34 |
| 1514937600000 | 243.33 |
| 1515024000000 | 250.02 |
| 1515110400000 | 252.32 |
| 1515369600000 | 252.32 |
| 1515456000000 | 253.81 |
| 1515542400000 | 253.4 |
| 1515628800000 | 252.56 |
| 1515715200000 | 251.55 |
| 1515974400000 | 252.31 |
| 1516060800000 | 254.63 |
| 1516147200000 | 254.65 |
| 1516233600000 | 253.25 |
| 1516320000000 | 254.97 |
| 1516579200000 | 255.38 |
| 1516665600000 | 257.85 |
| 1516752000000 | 255.99 |
| 1516838400000 | 253.71 |
| 1516924800000 | 253.25 |
| 1517184000000 | 253.25 |
| 1517270400000 | 249.79 |
| 1517356800000 | 246.8 |
| 1517443200000 | 250.88 |
| 1517529600000 | 249.82 |
| 1517788800000 | 244.1 |
| 1517875200000 | 233.1 |
| 1517961600000 | 234.03 |
| 1518048000000 | 236.35 |
| 1518134400000 | 231.47 |
| 1518393600000 | 231.47 |
| 1518480000000 | 229.56 |
| 1518566400000 | 228.01 |
| 1518652800000 | 230.78 |
| 1518739200000 | 233.05 |
| 1518998400000 | 238.01 |
| 1519084800000 | 235.71 |
| 1519171200000 | 235.87 |
| 1519257600000 | 233.53 |
| 1519344000000 | 235.28 |
| 1519603200000 | 237.45 |
| 1519689600000 | 240.09 |
| 1519776000000 | 237.1 |
| 1519862400000 | 233.22 |
| 1519948800000 | 228.93 |
| 1520208000000 | 227.73 |
| 1520294400000 | 230.77 |
| 1520380800000 | 228.99 |
| 1520467200000 | 229.96 |
| 1520553600000 | 231.18 |
| 1520812800000 | 234.44 |
| 1520899200000 | 236.01 |
| 1520985600000 | 234.78 |
| 1521072000000 | 235.21 |
| 1521158400000 | 234.39 |
| 1521417600000 | 232.08 |
| 1521504000000 | 231.01 |
| 1521590400000 | 231 |
| 1521676800000 | 233.37 |
| 1521763200000 | 224.23 |
| 1522022400000 | 225.45 |
| 1522108800000 | 231.46 |
| 1522195200000 | 230.26 |
| 1522281600000 | 231.28 |
| 1522368000000 | 233.14 |
| 1522627200000 | 232.32 |
| 1522713600000 | 231.76 |
| 1522800000000 | 231.66 |
| 1522886400000 | 234.53 |
| 1522972800000 | 233.32 |
| 1523232000000 | 234.21 |
| 1523318400000 | 235.12 |
| 1523404800000 | 233.77 |
| 1523491200000 | 232.76 |
| 1523577600000 | 233.82 |
| 1523836800000 | 234.73 |
| 1523923200000 | 234.19 |
| 1524009600000 | 237.03 |
| 1524096000000 | 236.75 |
| 1524182400000 | 236.32 |
| 1524441600000 | 236.05 |
| 1524528000000 | 238.27 |
| 1524614400000 | 237.19 |
| 1524700800000 | 238.16 |
| 1524787200000 | 238.4 |
| 1525046400000 | 238.39 |
| 1525132800000 | 238.08 |
| 1525219200000 | 237.68 |
| 1525305600000 | 237.67 |
| 1525392000000 | 237.68 |
| 1525651200000 | 237.68 |
| 1525737600000 | 238.85 |
| 1525824000000 | 237.72 |
| 1525910400000 | 238.37 |
| 1525996800000 | 241.34 |
| 1526256000000 | 242.38 |
| 1526342400000 | 242.21 |
| 1526428800000 | 241.69 |
| 1526515200000 | 242.86 |
| 1526601600000 | 243.97 |
| 1526860800000 | 244.14 |
| 1526947200000 | 243.86 |
| 1527033600000 | 242.21 |
| 1527120000000 | 239.37 |
| 1527206400000 | 239.78 |
| 1527465600000 | 239.8 |
| 1527552000000 | 238.89 |
| 1527638400000 | 235.52 |
| 1527724800000 | 237.32 |
| 1527811200000 | 236.86 |
| 1528070400000 | 239.62 |
| 1528156800000 | 240.24 |
| 1528243200000 | 240.09 |
| 1528329600000 | 241.32 |
| 1528416000000 | 240.39 |
| 1528675200000 | 240.91 |
| 1528761600000 | 242.12 |
| 1528848000000 | 242.95 |
| 1528934400000 | 240.45 |
| 1529020800000 | 241.39 |
| 1529280000000 | 239.03 |
| 1529366400000 | 235.07 |
| 1529452800000 | 236.77 |
| 1529539200000 | 237.21 |
| 1529625600000 | 236.59 |
| 1529884800000 | 234.35 |
| 1529971200000 | 234.38 |
| 1530057600000 | 234.53 |
| 1530144000000 | 234.01 |
| 1530230400000 | 234.2 |
| 1530489600000 | 229.42 |
| 1530576000000 | 229.54 |
| 1530662400000 | 229.23 |
| 1530748800000 | 226.99 |
| 1530835200000 | 229.22 |
| 1531094400000 | 232.43 |
| 1531180800000 | 233.27 |
| 1531267200000 | 231.11 |
| 1531353600000 | 232.18 |
| 1531440000000 | 235.55 |
| 1531699200000 | 235.54 |
| 1531785600000 | 236.84 |
| 1531872000000 | 237.48 |
| 1531958400000 | 237.02 |
| 1532044800000 | 236.4 |
| 1532304000000 | 234.75 |
| 1532390400000 | 235.69 |
| 1532476800000 | 237.07 |
| 1532563200000 | 238.16 |
| 1532649600000 | 239.75 |
| 1532908800000 | 237.73 |
| 1532995200000 | 236.34 |
| 1533081600000 | 238.47 |
| 1533168000000 | 235.86 |
| 1533254400000 | 234.85 |
| 1533513600000 | 233.49 |
| 1533600000000 | 235.16 |
| 1533686400000 | 234.72 |
| 1533772800000 | 234.59 |
| 1533859200000 | 231.51 |
| 1534118400000 | 226.64 |
| 1534204800000 | 230.55 |
| 1534291200000 | 228.97 |
| 1534377600000 | 227.5 |
| 1534464000000 | 228.66 |
| 1534723200000 | 228.32 |
| 1534809600000 | 227.54 |
| 1534896000000 | 229.28 |
| 1534982400000 | 229.61 |
| 1535068800000 | 231.25 |
| 1535328000000 | 234.23 |
| 1535414400000 | 234.46 |
| 1535500800000 | 235.36 |
| 1535587200000 | 235.33 |
| 1535673600000 | 235.17 |
| 1535932800000 | 233.31 |
| 1536019200000 | 233.19 |
| 1536105600000 | 231.39 |
| 1536192000000 | 229.32 |
| 1536278400000 | 227.92 |
| 1536537600000 | 228.3 |
| 1536624000000 | 230.03 |
| 1536710400000 | 228.89 |
| 1536796800000 | 230.93 |
| 1536883200000 | 234.16 |
| 1537142400000 | 234.16 |
| 1537228800000 | 238.4 |
| 1537315200000 | 241.99 |
| 1537401600000 | 242.14 |
| 1537488000000 | 243.71 |
| 1537747200000 | 243.71 |
| 1537833600000 | 246.19 |
| 1537920000000 | 248.11 |
| 1538006400000 | 244.55 |
| 1538092800000 | 247.2 |
| 1538352000000 | 247.55 |
| 1538438400000 | 248.46 |
| 1538524800000 | 245.69 |
| 1538611200000 | 244.33 |
| 1538697600000 | 242.57 |
| 1538956800000 | 242.57 |
| 1539043200000 | 238.21 |
| 1539129600000 | 238.74 |
| 1539216000000 | 230.02 |
| 1539302400000 | 230.74 |
| 1539561600000 | 227.4 |
| 1539648000000 | 228.89 |
| 1539734400000 | 232.46 |
| 1539820800000 | 230.42 |
| 1539907200000 | 229.02 |
| 1540166400000 | 229.32 |
| 1540252800000 | 222.89 |
| 1540339200000 | 222.76 |
| 1540425600000 | 215.18 |
| 1540512000000 | 213.86 |
| 1540771200000 | 212.42 |
| 1540857600000 | 215.63 |
| 1540944000000 | 220.81 |
| 1541030400000 | 218.78 |
| 1541116800000 | 224 |
| 1541376000000 | 220.93 |
| 1541462400000 | 223.49 |
| 1541548800000 | 222.62 |
| 1541635200000 | 226.53 |
| 1541721600000 | 224.44 |
| 1541980800000 | 224.59 |
| 1542067200000 | 219.83 |
| 1542153600000 | 220.21 |
| 1542240000000 | 219.98 |
| 1542326400000 | 218.8 |
| 1542585600000 | 220.78 |
| 1542672000000 | 218.3 |
| 1542758400000 | 217.41 |
| 1542844800000 | 219.45 |
| 1542931200000 | 219.45 |
| 1543190400000 | 219.83 |
| 1543276800000 | 220.94 |
| 1543363200000 | 223.19 |
| 1543449600000 | 223.82 |
| 1543536000000 | 225.26 |
| 1543795200000 | 228.08 |
| 1543881600000 | 222.36 |
| 1543968000000 | 221.13 |
| 1544054400000 | 216.47 |
| 1544140800000 | 218.36 |
| 1544400000000 | 213.83 |
| 1544486400000 | 212.21 |
| 1544572800000 | 216.83 |
| 1544659200000 | 218.19 |
| 1544745600000 | 214.59 |
| 1545004800000 | 215.18 |
| 1545091200000 | 210.68 |
| 1545177600000 | 210.28 |
| 1545264000000 | 205.32 |
| 1545350400000 | 202.34 |
| 1545609600000 | 202.34 |
| 1545696000000 | 192.13 |
| 1545782400000 | 194.54 |
| 1545868800000 | 204.44 |
| 1545955200000 | 203.19 |
| 1546214400000 | 203.19 |
| 1546387200000 | 203.19 |
| 1546473600000 | 203.19 |
| 1546560000000 | 199.09 |
| 1546819200000 | 204.79 |
| 1546905600000 | 204.78 |
| 1546992000000 | 207.33 |
| 1547078400000 | 204.9 |
| 1547164800000 | 205.68 |
| 1547424000000 | 205.68 |
| 1547510400000 | 207.3 |
| 1547596800000 | 206.96 |
| 1547683200000 | 207.33 |
| 1547769600000 | 209.23 |
| 1548028800000 | 210.14 |
| 1548115200000 | 208.71 |
| 1548201600000 | 207.47 |
| 1548288000000 | 208.1399 |
| 1548374400000 | 210.53 |
| 1548633600000 | 209.45 |
| 1548720000000 | 209.34 |
| 1548806400000 | 209.12 |
| 1548892800000 | 211.44 |
| 1548979200000 | 212.21 |
| 1549238400000 | 214.28 |
| 1549324800000 | 214.9 |
| 1549411200000 | 215.05 |
| 1549497600000 | 212.62 |
| 1549584000000 | 208.26 |
| 1549843200000 | 208.26 |
| 1549929600000 | 213.45 |
| 1550016000000 | 215.74 |
| 1550102400000 | 215.64 |
| 1550188800000 | 213.9 |
| 1550448000000 | 217.13 |
| 1550534400000 | 217.96 |
| 1550620800000 | 218.74 |
| 1550707200000 | 219.03 |
| 1550793600000 | 218.82 |
| 1551052800000 | 220.59 |
| 1551139200000 | 219.95 |
| 1551225600000 | 220.05 |
| 1551312000000 | 218.15 |
| 1551398400000 | 219.48 |
| 1551657600000 | 221.66 |
| 1551744000000 | 220.56 |
| 1551830400000 | 219.77 |
| 1551916800000 | 217.66 |
| 1552003200000 | 213.91 |
| 1552262400000 | 214.74 |
| 1552348800000 | 218 |
| 1552435200000 | 215.92 |
| 1552521600000 | 215.37 |
| 1552608000000 | 217.18 |
| 1552867200000 | 218.58 |
| 1552953600000 | 218.2 |
| 1553040000000 | 218.83 |
| 1553126400000 | 218.83 |
| 1553212800000 | 218.87 |
| 1553472000000 | 213.3 |
| 1553558400000 | 218.96 |
| 1553644800000 | 220.17 |
| 1553731200000 | 216.55 |
| 1553817600000 | 218 |
| 1554076800000 | 220.78 |
| 1554163200000 | 219.94 |
| 1554249600000 | 221.82 |
| 1554336000000 | 221.85 |
| 1554422400000 | 222.5 |
| 1554681600000 | 222.15 |
| 1554768000000 | 222.1 |
| 1554854400000 | 220.61 |
| 1554940800000 | 220.89 |
| 1555027200000 | 220.56 |
| 1555286400000 | 223.48 |
| 1555372800000 | 223.56 |
| 1555459200000 | 223.78 |
| 1555545600000 | 222.09 |
| 1555632000000 | 222.48 |
| 1555891200000 | 222.78 |
| 1555977600000 | 223.41 |
| 1556064000000 | 222.53 |
| 1556150400000 | 223.42 |
| 1556236800000 | 223.31 |
| 1556496000000 | 223.3 |
| 1556582400000 | 223.3 |
| 1556668800000 | 223.31 |
| 1556755200000 | 223.31 |
| 1556841600000 | 223.31 |
| 1557100800000 | 223.3 |
| 1557187200000 | 219.83 |
| 1557273600000 | 215.77 |
| 1557360000000 | 213.42 |
| 1557446400000 | 213.3 |
| 1557705600000 | 212.35 |
| 1557792000000 | 211.61 |
| 1557878400000 | 213.26 |
| 1557964800000 | 212.9 |
| 1558051200000 | 215.36 |
| 1558310400000 | 215.06 |
| 1558396800000 | 214.19 |
| 1558483200000 | 213.85 |
| 1558569600000 | 213.4 |
| 1558656000000 | 213.23 |
| 1558915200000 | 213.88 |
| 1559001600000 | 214.49 |
| 1559088000000 | 212.45 |
| 1559174400000 | 211.94 |
| 1559260800000 | 209.3 |
| 1559520000000 | 207.81 |
| 1559606400000 | 207.25 |
| 1559692800000 | 211.25 |
| 1559779200000 | 210.72 |
| 1559865600000 | 211.65 |
| 1560124800000 | 214.55 |
| 1560211200000 | 215.58 |
| 1560297600000 | 214.85 |
| 1560384000000 | 213.49 |
| 1560470400000 | 214.42 |
| 1560729600000 | 213.5 |
| 1560816000000 | 212.16 |
| 1560902400000 | 215.81 |
| 1560988800000 | 216.75 |
| 1561075200000 | 214.51 |
| 1561334400000 | 214.66 |
| 1561420800000 | 214.2 |
| 1561507200000 | 213.02 |
| 1561593600000 | 215.67 |
| 1561680000000 | 215.48 |
| 1561939200000 | 220.22 |
| 1562025600000 | 220.91 |
| 1562112000000 | 219.26 |
| 1562198400000 | 220.27 |
| 1562284800000 | 220.68 |
| 1562544000000 | 218.68 |
| 1562630400000 | 218.29 |
| 1562716800000 | 217.73 |
| 1562803200000 | 218.98 |
| 1562889600000 | 218.68 |
| 1563148800000 | 218.68 |
| 1563235200000 | 217.75 |
| 1563321600000 | 217.88 |
| 1563408000000 | 213.63 |
| 1563494400000 | 217.79 |
| 1563753600000 | 216.41 |
| 1563840000000 | 218.19 |
| 1563926400000 | 219.17 |
| 1564012800000 | 219.66 |
| 1564099200000 | 218.89 |
| 1564358400000 | 218.26 |
| 1564444800000 | 219.52 |
| 1564531200000 | 218.1 |
| 1564617600000 | 218.01 |
| 1564704000000 | 214.02 |
| 1564963200000 | 209.85 |
| 1565049600000 | 208.85 |
| 1565136000000 | 208.87 |
| 1565222400000 | 209.1 |
| 1565308800000 | 210.09 |
| 1565568000000 | 210.09 |
| 1565654400000 | 207.84 |
| 1565740800000 | 209.91 |
| 1565827200000 | 207.73 |
| 1565913600000 | 208.02 |
| 1566172800000 | 208.76 |
| 1566259200000 | 210.64 |
| 1566345600000 | 209.92 |
| 1566432000000 | 210.27 |
| 1566518400000 | 210.88 |
| 1566777600000 | 207.55 |
| 1566864000000 | 209.04 |
| 1566950400000 | 209.3899 |
| 1567036800000 | 209.18 |
| 1567123200000 | 211.62 |
| 1567382400000 | 210.94 |
| 1567468800000 | 211.42 |
| 1567555200000 | 211.17 |
| 1567641600000 | 215.21 |
| 1567728000000 | 216.03 |
| 1567987200000 | 218.11 |
| 1568073600000 | 218.18 |
| 1568160000000 | 220.91 |
| 1568246400000 | 222.95 |
| 1568332800000 | 225.16 |
| 1568592000000 | 225.16 |
| 1568678400000 | 225.64 |
| 1568764800000 | 225.04 |
| 1568851200000 | 226.29 |
| 1568937600000 | 225.98 |
| 1569196800000 | 225.98 |
| 1569283200000 | 227.28 |
| 1569369600000 | 226.74 |
| 1569456000000 | 226.78 |
| 1569542400000 | 226.07 |
| 1569801600000 | 224.48 |
| 1569888000000 | 226.51 |
| 1569974400000 | 225.55 |
| 1570060800000 | 221.81 |
| 1570147200000 | 222.55 |
| 1570406400000 | 222.71 |
| 1570492800000 | 224.78 |
| 1570579200000 | 223.89 |
| 1570665600000 | 224.12 |
| 1570752000000 | 225.96 |
| 1571011200000 | 225.96 |
| 1571097600000 | 229.21 |
| 1571184000000 | 230.95 |
| 1571270400000 | 229.99 |
| 1571356800000 | 229.79 |
| 1571616000000 | 230.51 |
| 1571702400000 | 230.51 |
| 1571788800000 | 231.89 |
| 1571875200000 | 232.83 |
| 1571961600000 | 233.74 |
| 1572220800000 | 233.69 |
| 1572307200000 | 235.49 |
| 1572393600000 | 236.52 |
| 1572480000000 | 236.57 |
| 1572566400000 | 236.57 |
| 1572825600000 | 236.57 |
| 1572912000000 | 240.17 |
| 1572998400000 | 239.83 |
| 1573084800000 | 240.59 |
| 1573171200000 | 240.53 |
| 1573430400000 | 240.39 |
| 1573516800000 | 240.95 |
| 1573603200000 | 239.4 |
| 1573689600000 | 237.32 |
| 1573776000000 | 238.87 |
| 1574035200000 | 239.86 |
| 1574121600000 | 239.04 |
| 1574208000000 | 238.78 |
| 1574294400000 | 238.44 |
| 1574380800000 | 238.94 |
| 1574640000000 | 240.46 |
| 1574726400000 | 241.24 |
| 1574812800000 | 241.98 |
| 1574899200000 | 241.63 |
| 1574985600000 | 240.17 |
| 1575244800000 | 242.57 |
| 1575331200000 | 241.63 |
| 1575417600000 | 240.51 |
| 1575504000000 | 241.33 |
| 1575590400000 | 241.6 |
| 1575849600000 | 242.81 |
| 1575936000000 | 242.77 |
| 1576022400000 | 241.95 |
| 1576108800000 | 241.8 |
| 1576195200000 | 245.93 |
| 1576454400000 | 245.27 |
| 1576540800000 | 246.84 |
| 1576627200000 | 245.52 |
| 1576713600000 | 244.93 |
| 1576800000000 | 244.69 |
| 1577059200000 | 244.42 |
| 1577145600000 | 244.34 |
| 1577232000000 | 243.81 |
| 1577318400000 | 245.08 |
| 1577404800000 | 245.06 |
| 1577664000000 | 243.46 |
| 1577750400000 | 243.46 |
| 1577923200000 | 243.45 |
| 1578009600000 | 243.46 |
| 1578268800000 | 240.26 |
| 1578355200000 | 244.23 |
| 1578441600000 | 241.01 |
| 1578528000000 | 245.34 |
| 1578614400000 | 246.4 |
| 1578873600000 | 246.4 |
| 1578960000000 | 247.59 |
| 1579046400000 | 246.03 |
| 1579132800000 | 245.92 |
| 1579219200000 | 246.72 |
| 1579478400000 | 248.01 |
| 1579564800000 | 246.31 |
| 1579651200000 | 248.18 |
| 1579737600000 | 246.5 |
| 1579824000000 | 246.92 |
| 1580083200000 | 242.88 |
| 1580169600000 | 241.1 |
| 1580256000000 | 242.18 |
| 1580342400000 | 238.43 |
| 1580428800000 | 239.99 |
| 1580688000000 | 238.43 |
| 1580774400000 | 239.97 |
| 1580860800000 | 242.55 |
| 1580947200000 | 247.63 |
| 1581033600000 | 246.56 |
| 1581292800000 | 244.95 |
| 1581379200000 | 244.95 |
| 1581465600000 | 244.43 |
| 1581552000000 | 244 |
| 1581638400000 | 242.51 |
| 1581897600000 | 240.28 |
| 1581984000000 | 237.01 |
| 1582070400000 | 238.61 |
| 1582156800000 | 238.53 |
| 1582243200000 | 238.18 |
| 1582502400000 | 238.18 |
| 1582588800000 | 230.67 |
| 1582675200000 | 228.87 |
| 1582761600000 | 223.64 |
| 1582848000000 | 215.51 |
| 1583107200000 | 217.46 |
| 1583193600000 | 214.54 |
| 1583280000000 | 214.96 |
| 1583366400000 | 217.48 |
| 1583452800000 | 212.25 |
| 1583712000000 | 202.08 |
| 1583798400000 | 204.46 |
| 1583884800000 | 200.53 |
| 1583971200000 | 192.98 |
| 1584057600000 | 183.83 |
| 1584316800000 | 179.56 |
| 1584403200000 | 183.05 |
| 1584489600000 | 183.97 |
| 1584576000000 | 186.83 |
| 1584662400000 | 186.83 |
| 1584921600000 | 186.91 |
| 1585008000000 | 192.85 |
| 1585094400000 | 205.79 |
| 1585180800000 | 201.76 |
| 1585267200000 | 210.85 |
| 1585526400000 | 209.62 |
| 1585612800000 | 205.6699 |
| 1585699200000 | 197.84 |
| 1585785600000 | 195.33 |
| 1585872000000 | 195.56 |
| 1586131200000 | 202.4199 |
| 1586217600000 | 206.53 |
| 1586304000000 | 210.61 |
| 1586390400000 | 208.96 |
| 1586476800000 | 210.24 |
| 1586736000000 | 206.58 |
| 1586822400000 | 211.03 |
| 1586908800000 | 212.69 |
| 1586995200000 | 210.29 |
| 1587081600000 | 213.19 |
| 1587340800000 | 210.84 |
| 1587427200000 | 208.1699 |
| 1587513600000 | 207.3899 |
| 1587600000000 | 209.21 |
| 1587686400000 | 208.53 |
| 1587945600000 | 212.07 |
| 1588032000000 | 212.31 |
| 1588118400000 | 212.31 |
| 1588204800000 | 214.18 |
| 1588291200000 | 209.43 |
| 1588550400000 | 209.4199 |
| 1588636800000 | 209.43 |
| 1588723200000 | 209.43 |
| 1588809600000 | 209.7 |
| 1588896000000 | 214.04 |
| 1589155200000 | 216.7 |
| 1589241600000 | 216.96 |
| 1589328000000 | 216.86 |
| 1589414400000 | 212.97 |
| 1589500800000 | 213.82 |
| 1589760000000 | 214.67 |
| 1589846400000 | 218.3 |
| 1589932800000 | 220.1 |
| 1590019200000 | 219.4 |
| 1590105600000 | 217.73 |
| 1590364800000 | 221.33 |
| 1590451200000 | 225.58 |
| 1590537600000 | 227.48 |
| 1590624000000 | 231.24 |
| 1590710400000 | 230.05 |
| 1590969600000 | 231.61 |
| 1591056000000 | 234.2 |
| 1591142400000 | 235.82 |
| 1591228800000 | 236.92 |
| 1591315200000 | 237.58 |
| 1591574400000 | 239.1 |
| 1591660800000 | 238.81 |
| 1591747200000 | 238.9 |
| 1591833600000 | 234.48 |
| 1591920000000 | 232.3 |
| 1592179200000 | 226.2 |
| 1592265600000 | 235 |
| 1592352000000 | 234.05 |
| 1592438400000 | 233.66 |
| 1592524800000 | 234 |
| 1592784000000 | 233.59 |
| 1592870400000 | 234.58 |
| 1592956800000 | 234.02 |
| 1593043200000 | 231.83 |
| 1593129600000 | 234.1 |
| 1593388800000 | 230.65 |
| 1593475200000 | 232.01 |
| 1593561600000 | 229.22 |
| 1593648000000 | 229.66 |
| 1593734400000 | 231.72 |
| 1593993600000 | 234.64 |
| 1594080000000 | 234.16 |
| 1594166400000 | 232.38 |
| 1594252800000 | 232.63 |
| 1594339200000 | 229.7 |
| 1594598400000 | 233.83 |
| 1594684800000 | 232.56 |
| 1594771200000 | 236.2 |
| 1594857600000 | 233.77 |
| 1594944000000 | 233.56 |
| 1595203200000 | 234.26 |
| 1595289600000 | 235.67 |
| 1595376000000 | 234.28 |
| 1595462400000 | 234.28 |
| 1595548800000 | 234.28 |
| 1595808000000 | 234.74 |
| 1595894400000 | 233.44 |
| 1595980800000 | 231.3 |
| 1596067200000 | 230.17 |
| 1596153600000 | 224.86 |
| 1596412800000 | 227.92 |
| 1596499200000 | 232.04 |
| 1596585600000 | 232.02 |
| 1596672000000 | 231.25 |
| 1596758400000 | 230.69 |
| 1597017600000 | 230.69 |
| 1597104000000 | 235.17 |
| 1597190400000 | 237.68 |
| 1597276800000 | 241 |
| 1597363200000 | 241.49 |
| 1597622400000 | 239.31 |
| 1597708800000 | 240.15 |
| 1597795200000 | 240.53 |
| 1597881600000 | 238.46 |
| 1597968000000 | 239.38 |
| 1598227200000 | 240.34 |
| 1598313600000 | 241.98 |
| 1598400000000 | 241.73 |
| 1598486400000 | 241.02 |
| 1598572800000 | 238.64 |
| 1598832000000 | 240.42 |
| 1598918400000 | 240.44 |
| 1599004800000 | 241.99 |
| 1599091200000 | 243.49 |
| 1599177600000 | 240.44 |
| 1599436800000 | 238.79 |
| 1599523200000 | 240.43 |
| 1599609600000 | 238.52 |
| 1599696000000 | 241.1 |
| 1599782400000 | 243.12 |
| 1600041600000 | 244.18 |
| 1600128000000 | 242.63 |
| 1600214400000 | 243.31 |
| 1600300800000 | 242.53 |
| 1600387200000 | 243.74 |
| 1600646400000 | 243.74 |
| 1600732800000 | 243.74 |
| 1600819200000 | 244.61 |
| 1600905600000 | 242.8 |
| 1600992000000 | 243.59 |
| 1601251200000 | 247.21 |
| 1601337600000 | 248.58 |
| 1601424000000 | 244.23 |
| 1601510400000 | 244.23 |
| 1601596800000 | 241.87 |
| 1601856000000 | 245.34 |
| 1601942400000 | 246.17 |
| 1602028800000 | 246.44 |
| 1602115200000 | 248.3 |
| 1602201600000 | 247.65 |
| 1602460800000 | 247.13 |
| 1602547200000 | 248.05 |
| 1602633600000 | 248.42 |
| 1602720000000 | 246.78 |
| 1602806400000 | 244.82 |
| 1603065600000 | 247.33 |
| 1603152000000 | 245.96 |
| 1603238400000 | 246.74 |
| 1603324800000 | 243.89 |
| 1603411200000 | 244.46 |
| 1603670400000 | 243.26 |
| 1603756800000 | 243.49 |
| 1603843200000 | 244.11 |
| 1603929600000 | 243.48 |
| 1604016000000 | 238.08 |
| 1604275200000 | 242.06 |
| 1604361600000 | 242.06 |
| 1604448000000 | 245.8 |
| 1604534400000 | 250.05 |
| 1604620800000 | 251.29 |
| 1604880000000 | 254.58 |
| 1604966400000 | 255.87 |
| 1605052800000 | 259.93 |
| 1605139200000 | 260.54 |
| 1605225600000 | 257.47 |
| 1605484800000 | 261.21 |
| 1605571200000 | 261.38 |
| 1605657600000 | 259.71 |
| 1605744000000 | 261.27 |
| 1605830400000 | 260.38 |
| 1606089600000 | 260.37 |
| 1606176000000 | 266.46 |
| 1606262400000 | 267.61 |
| 1606348800000 | 270.17 |
| 1606435200000 | 271.87 |
| 1606694400000 | 268.86 |
| 1606780800000 | 270.5299 |
| 1606867200000 | 270.13 |
| 1606953600000 | 269.85 |
| 1607040000000 | 269.49 |
| 1607299200000 | 267.26 |
| 1607385600000 | 267.26 |
| 1607472000000 | 269.74 |
| 1607558400000 | 268.24 |
| 1607644800000 | 268.96 |
| 1607904000000 | 269.76 |
| 1607990400000 | 268.55 |
| 1608076800000 | 268.79 |
| 1608163200000 | 270.51 |
| 1608249600000 | 269.74 |
| 1608508800000 | 269.21 |
| 1608595200000 | 265.5899 |
| 1608681600000 | 268.02 |
| 1608768000000 | 269.2 |
| 1608854400000 | 269.5899 |
| 1609113600000 | 272.06 |
| 1609200000000 | 277.2799 |
| 1609286400000 | 275.04 |
| 1609372800000 | 275.04 |
| 1609718400000 | 274.5899 |
| 1609804800000 | 274.1 |
| 1609891200000 | 273.3399 |
| 1609977600000 | 278.19 |
| 1610064000000 | 283.73 |
| 1610323200000 | 283.74 |
| 1610409600000 | 283.65 |
| 1610496000000 | 284.79 |
| 1610582400000 | 286.23 |
| 1610668800000 | 283.91 |
| 1610928000000 | 282.72 |
| 1611014400000 | 283.7799 |
| 1611100800000 | 282.2799 |
| 1611187200000 | 284.04 |
| 1611273600000 | 283.93 |
| 1611532800000 | 284.8399 |
| 1611619200000 | 282.26 |
| 1611705600000 | 284.26 |
| 1611792000000 | 279.45 |
| 1611878400000 | 274.7799 |
| 1612137600000 | 277.85 |
| 1612224000000 | 279.44 |
| 1612310400000 | 281.52 |
| 1612396800000 | 278.16 |
| 1612483200000 | 281.08 |
| 1612742400000 | 285.97 |
| 1612828800000 | 286.76 |
| 1612915200000 | 287.01 |
| 1613001600000 | 287.01 |
| 1613088000000 | 287.26 |
| 1613347200000 | 290.71 |
| 1613433600000 | 292.4 |
| 1613520000000 | 290.18 |
| 1613606400000 | 288.54 |
| 1613692800000 | 287.35 |
| 1613952000000 | 287.26 |
| 1614038400000 | 287.26 |
| 1614124800000 | 280.4 |
| 1614211200000 | 283.8399 |
| 1614297600000 | 273.7799 |
| 1614556800000 | 279.75 |
| 1614643200000 | 278.47 |
| 1614729600000 | 277.85 |
| 1614816000000 | 274.19 |
| 1614902400000 | 275.52 |
| 1615161600000 | 273.92 |
| 1615248000000 | 276.11 |
| 1615334400000 | 276.93 |
| 1615420800000 | 277.81 |
| 1615507200000 | 282.31 |
| 1615766400000 | 283.36 |
| 1615852800000 | 285.5299 |
| 1615939200000 | 286.01 |
| 1616025600000 | 289.93 |
| 1616112000000 | 288.5299 |
| 1616371200000 | 284.49 |
| 1616457600000 | 283.45 |
| 1616544000000 | 279.0899 |
| 1616630400000 | 283.01 |
| 1616716800000 | 287.19 |
| 1616976000000 | 290.0899 |
| 1617062400000 | 289.44 |
| 1617148800000 | 286.3399 |
| 1617235200000 | 288.54 |
| 1617321600000 | 291.13 |
| 1617580800000 | 291.83 |
| 1617667200000 | 287.89 |
| 1617753600000 | 289.02 |
| 1617840000000 | 288.2799 |
| 1617926400000 | 289.6 |
| 1618185600000 | 288.17 |
| 1618272000000 | 288.65 |
| 1618358400000 | 288.0899 |
| 1618444800000 | 288.36 |
| 1618531200000 | 289.15 |
| 1618790400000 | 288.95 |
| 1618876800000 | 284.4 |
| 1618963200000 | 278.94 |
| 1619049600000 | 284.89 |
| 1619136000000 | 283.22 |
| 1619395200000 | 282.85 |
| 1619481600000 | 280.06 |
| 1619568000000 | 281.18 |
| 1619654400000 | 281.19 |
| 1619740800000 | 279.18 |
| 1620000000000 | 279.18 |
| 1620086400000 | 279.18 |
| 1620172800000 | 279.18 |
| 1620259200000 | 282.68 |
| 1620345600000 | 283.05 |
| 1620604800000 | 285.42 |
| 1620691200000 | 278.04 |
| 1620777600000 | 273.9 |
| 1620864000000 | 269.5299 |
| 1620950400000 | 275.6 |
| 1621209600000 | 273.81 |
| 1621296000000 | 277.97 |
| 1621382400000 | 276.69 |
| 1621468800000 | 276.68 |
| 1621555200000 | 278.96 |
| 1621814400000 | 279.94 |
| 1621900800000 | 281.13 |
| 1621987200000 | 281.56 |
| 1622073600000 | 280.8399 |
| 1622160000000 | 285.29 |
| 1622419200000 | 282.3 |
| 1622505600000 | 281.8399 |
| 1622592000000 | 283.0299 |
| 1622678400000 | 285.63 |
| 1622764800000 | 284.8 |
| 1623024000000 | 285.62 |
| 1623110400000 | 285.91 |
| 1623196800000 | 284.77 |
| 1623283200000 | 285.07 |
| 1623369600000 | 285.7 |
| 1623628800000 | 287.05 |
| 1623715200000 | 290.2 |
| 1623801600000 | 289.88 |
| 1623888000000 | 287.5 |
| 1623974400000 | 287.08 |
| 1624233600000 | 279.88 |
| 1624320000000 | 288.61 |
| 1624406400000 | 287.33 |
| 1624492800000 | 286.93 |
| 1624579200000 | 288.67 |
| 1624838400000 | 288.72 |
| 1624924800000 | 287.68 |
| 1625011200000 | 287.08 |
| 1625097600000 | 285.95 |
| 1625184000000 | 287.49 |
| 1625443200000 | 286.93 |
| 1625529600000 | 287.35 |
| 1625616000000 | 285.96 |
| 1625702400000 | 283.42 |
| 1625788800000 | 281.62 |
| 1626048000000 | 288.05 |
| 1626134400000 | 289.61 |
| 1626220800000 | 289.74 |
| 1626307200000 | 286.22 |
| 1626393600000 | 284.15 |
| 1626652800000 | 281.36 |
| 1626739200000 | 279.29 |
| 1626825600000 | 281.21 |
| 1626912000000 | 281.21 |
| 1626998400000 | 281.21 |
| 1627257600000 | 284.43 |
| 1627344000000 | 285.56 |
| 1627430400000 | 282.7799 |
| 1627516800000 | 284.05 |
| 1627603200000 | 279.27 |
| 1627862400000 | 285.36 |
| 1627948800000 | 284.4 |
| 1628035200000 | 283.25 |
| 1628121600000 | 285.05 |
| 1628208000000 | 284.95 |
| 1628467200000 | 284.95 |
| 1628553600000 | 285.85 |
| 1628640000000 | 287.73 |
| 1628726400000 | 287.79 |
| 1628812800000 | 288.83 |
| 1629072000000 | 284.45 |
| 1629158400000 | 283.7 |
| 1629244800000 | 285.55 |
| 1629331200000 | 283.19 |
| 1629417600000 | 282.44 |
| 1629676800000 | 287.58 |
| 1629763200000 | 290.49 |
| 1629849600000 | 289.81 |
| 1629936000000 | 289.41 |
| 1630022400000 | 288.26 |
| 1630281600000 | 291.11 |
| 1630368000000 | 293.68 |
| 1630454400000 | 297.43 |
| 1630540800000 | 298.94 |
| 1630627200000 | 304.12 |
| 1630886400000 | 308.74 |
| 1630972800000 | 311.52 |
| 1631059200000 | 313.71 |
| 1631145600000 | 311.45 |
| 1631232000000 | 316.0299 |
| 1631491200000 | 317.13 |
| 1631577600000 | 319.8399 |
| 1631664000000 | 317.93 |
| 1631750400000 | 316.79 |
| 1631836800000 | 318.62 |
| 1632096000000 | 318.62 |
| 1632182400000 | 312.88 |
| 1632268800000 | 309.63 |
| 1632355200000 | 309.64 |
| 1632441600000 | 315.5899 |
| 1632700800000 | 313.6 |
| 1632787200000 | 310.88 |
| 1632873600000 | 305.32 |
| 1632960000000 | 305.12 |
| 1633046400000 | 298.18 |
| 1633305600000 | 295.1 |
| 1633392000000 | 290.11 |
| 1633478400000 | 289.08 |
| 1633564800000 | 289.76 |
| 1633651200000 | 292.87 |
| 1633910400000 | 297.04 |
| 1633996800000 | 294.49 |
| 1634083200000 | 293.74 |
| 1634169600000 | 297.14 |
| 1634256000000 | 303.06 |
| 1634515200000 | 300.7 |
| 1634601600000 | 303.04 |
| 1634688000000 | 302.38 |
| 1634774400000 | 297.96 |
| 1634860800000 | 298.79 |
| 1635120000000 | 297.79 |
| 1635206400000 | 301.95 |
| 1635292800000 | 302.02 |
| 1635379200000 | 299.62 |
| 1635465600000 | 299.85 |
| 1635724800000 | 306.47 |
| 1635811200000 | 304.27 |
| 1635897600000 | 304.27 |
| 1635984000000 | 307.65 |
| 1636070400000 | 306.42 |
| 1636329600000 | 304.45 |
| 1636416000000 | 301.98 |
| 1636502400000 | 300.4 |
| 1636588800000 | 301.3 |
| 1636675200000 | 305.24 |
| 1636934400000 | 306.77 |
| 1637020800000 | 306.81 |
| 1637107200000 | 305.31 |
| 1637193600000 | 305.01 |
| 1637280000000 | 307.17 |
| 1637539200000 | 307.2799 |
| 1637625600000 | 307.2799 |
| 1637712000000 | 302.43 |
| 1637798400000 | 303.45 |
| 1637884800000 | 297.76 |
| 1638144000000 | 294.22 |
| 1638230400000 | 290.46 |
| 1638316800000 | 291.16 |
| 1638403200000 | 290.4 |
| 1638489600000 | 293.77 |
| 1638748800000 | 292.54 |
| 1638835200000 | 297.95 |
| 1638921600000 | 301.27 |
| 1639008000000 | 299.81 |
| 1639094400000 | 297.13 |
| 1639353600000 | 298.61 |
| 1639440000000 | 297.91 |
| 1639526400000 | 298.31 |
| 1639612800000 | 303.32 |
| 1639699200000 | 298.38 |
| 1639958400000 | 292.86 |
| 1640044800000 | 298.02 |
| 1640131200000 | 298.18 |
| 1640217600000 | 300.64 |
| 1640304000000 | 300.24 |
| 1640563200000 | 298.75 |
| 1640649600000 | 303.0899 |
| 1640736000000 | 301.61 |
| 1640822400000 | 300.57 |
| 1640908800000 | 300.56 |
| 1641168000000 | 300.57 |
| 1641254400000 | 305.54 |
| 1641340800000 | 305.0899 |
| 1641427200000 | 297.69 |
| 1641513600000 | 296.3399 |
| 1641772800000 | 296.3399 |
| 1641859200000 | 293.72 |
| 1641945600000 | 298.56 |
| 1642032000000 | 295.13 |
| 1642118400000 | 290.33 |
| 1642377600000 | 291.95 |
| 1642464000000 | 291.17 |
| 1642550400000 | 283.07 |
| 1642636800000 | 286.37 |
| 1642723200000 | 284.86 |
| 1642982400000 | 285.08 |
| 1643068800000 | 280.24 |
| 1643155200000 | 279.51 |
| 1643241600000 | 271.61 |
| 1643328000000 | 275.97 |
| 1643587200000 | 278.96 |
| 1643673600000 | 279.15 |
| 1643760000000 | 284.26 |
| 1643846400000 | 281.5299 |
| 1643932800000 | 282.94 |
| 1644192000000 | 281.69 |
| 1644278400000 | 281.87 |
| 1644364800000 | 284.74 |
| 1644451200000 | 286.73 |
| 1644537600000 | 286.73 |
| 1644796800000 | 280.87 |
| 1644883200000 | 278.8399 |
| 1644969600000 | 283.7799 |
| 1645056000000 | 281.04 |
| 1645142400000 | 280.05 |
| 1645401600000 | 278.11 |
| 1645488000000 | 274.54 |
| 1645574400000 | 274.54 |
| 1645660800000 | 271.24 |
| 1645747200000 | 274.71 |
| 1646006400000 | 275.74 |
| 1646092800000 | 278.01 |
| 1646179200000 | 273.15 |
| 1646265600000 | 275.82 |
| 1646352000000 | 270.73 |
| 1646611200000 | 263.79 |
| 1646697600000 | 260.26 |
| 1646784000000 | 259.22 |
| 1646870400000 | 269.05 |
| 1646956800000 | 263.98 |
| 1647216000000 | 264.8 |
| 1647302400000 | 266.4 |
| 1647388800000 | 270.48 |
| 1647475200000 | 277.96 |
| 1647561600000 | 280 |
| 1647820800000 | 280 |
| 1647907200000 | 282.92 |
| 1647993600000 | 290.17 |
| 1648080000000 | 290.2799 |
| 1648166400000 | 291.04 |
| 1648425600000 | 289.21 |
| 1648512000000 | 292.5 |
| 1648598400000 | 291.3 |
| 1648684800000 | 288.35 |
| 1648771200000 | 287.94 |
| 1649030400000 | 289.83 |
| 1649116800000 | 289.07 |
| 1649203200000 | 285.06 |
| 1649289600000 | 281.23 |
| 1649376000000 | 282.85 |
| 1649635200000 | 280.94 |
| 1649721600000 | 276.22 |
| 1649808000000 | 280.79 |
| 1649894400000 | 283.32 |
| 1649980800000 | 281.12 |
| 1650240000000 | 277.97 |
| 1650326400000 | 280.0899 |
| 1650412800000 | 282.18 |
| 1650499200000 | 285.16 |
| 1650585600000 | 281.57 |
| 1650844800000 | 277.57 |
| 1650931200000 | 278.2 |
| 1651017600000 | 275.3399 |
| 1651104000000 | 280.7 |
| 1651190400000 | 280.7 |
| 1651449600000 | 280.32 |
| 1651536000000 | 280.32 |
| 1651622400000 | 280.32 |
| 1651708800000 | 280.32 |
| 1651795200000 | 282.65 |
| 1652054400000 | 276.47 |
| 1652140800000 | 275.12 |
| 1652227200000 | 274.56 |
| 1652313600000 | 270.94 |
| 1652400000000 | 276.3399 |
| 1652659200000 | 277.3 |
| 1652745600000 | 278.11 |
| 1652832000000 | 281.06 |
| 1652918400000 | 276.5899 |
| 1653004800000 | 279.16 |
| 1653264000000 | 282.3399 |
| 1653350400000 | 279.58 |
| 1653436800000 | 279.66 |
| 1653523200000 | 278.76 |
| 1653609600000 | 279.76 |
| 1653868800000 | 286.05 |
| 1653955200000 | 284.9 |
| 1654041600000 | 287.29 |
| 1654128000000 | 285 |
| 1654214400000 | 286.95 |
| 1654473600000 | 287.98 |
| 1654560000000 | 288.2799 |
| 1654646400000 | 292.54 |
| 1654732800000 | 292.6 |
| 1654819200000 | 288.0299 |
| 1655078400000 | 281.16 |
| 1655164800000 | 277.29 |
| 1655251200000 | 273.45 |
| 1655337600000 | 274.8399 |
| 1655424000000 | 269.98 |
| 1655683200000 | 266.9 |
| 1655769600000 | 272.1 |
| 1655856000000 | 271.3399 |
| 1655942400000 | 271.18 |
| 1656028800000 | 275.07 |
| 1656288000000 | 278.81 |
| 1656374400000 | 280.99 |
| 1656460800000 | 278.8 |
| 1656547200000 | 274.99 |
| 1656633600000 | 271.45 |
| 1656892800000 | 274.83 |
| 1656979200000 | 276.7799 |
| 1657065600000 | 274.95 |
| 1657152000000 | 279.68 |
| 1657238400000 | 280.21 |
| 1657497600000 | 283.66 |
| 1657584000000 | 278.86 |
| 1657670400000 | 279.15 |
| 1657756800000 | 280.36 |
| 1657843200000 | 281.24 |
| 1658102400000 | 281.24 |
| 1658188800000 | 282.24 |
| 1658275200000 | 289.74 |
| 1658361600000 | 290.5299 |
| 1658448000000 | 291.99 |
| 1658707200000 | 289.44 |
| 1658793600000 | 288.86 |
| 1658880000000 | 289.42 |
| 1658966400000 | 290.21 |
| 1659052800000 | 289.08 |
| 1659312000000 | 291.93 |
| 1659398400000 | 286.63 |
| 1659484800000 | 288.0899 |
| 1659571200000 | 288.48 |
| 1659657600000 | 291.14 |
| 1659916800000 | 290.77 |
| 1660003200000 | 289.51 |
| 1660089600000 | 288.05 |
| 1660176000000 | 288.05 |
| 1660262400000 | 294.35 |
| 1660521600000 | 296.41 |
| 1660608000000 | 296.47 |
| 1660694400000 | 300.21 |
| 1660780800000 | 297.5299 |
| 1660867200000 | 297.85 |
| 1661126400000 | 297.32 |
| 1661212800000 | 293.71 |
| 1661299200000 | 292.27 |
| 1661385600000 | 293.5299 |
| 1661472000000 | 294.31 |
| 1661731200000 | 287.37 |
| 1661817600000 | 291.21 |
| 1661904000000 | 290.26 |
| 1661990400000 | 285.66 |
| 1662076800000 | 284.95 |
| 1662336000000 | 285.69 |
| 1662422400000 | 285.38 |
| 1662508800000 | 284.18 |
| 1662595200000 | 290.8399 |
| 1662681600000 | 292.06 |
| 1662940800000 | 294.57 |
| 1663027200000 | 295.47 |
| 1663113600000 | 288.33 |
| 1663200000000 | 288.39 |
| 1663286400000 | 285.77 |
| 1663545600000 | 285.77 |
| 1663632000000 | 286.95 |
| 1663718400000 | 283.11 |
| 1663804800000 | 281.88 |
| 1663891200000 | 281.89 |
| 1664150400000 | 274.36 |
| 1664236800000 | 275.8 |
| 1664323200000 | 273.31 |
| 1664409600000 | 277.31 |
| 1664496000000 | 272.89 |
| 1664755200000 | 275.01 |
| 1664841600000 | 284.05 |
| 1664928000000 | 285.51 |
| 1665014400000 | 286.66 |
| 1665100800000 | 283.83 |
| 1665360000000 | 283.83 |
| 1665446400000 | 276.99 |
| 1665532800000 | 276.46 |
| 1665619200000 | 274.3 |
| 1665705600000 | 281.57 |
| 1665964800000 | 277.94 |
| 1666051200000 | 282.08 |
| 1666137600000 | 282.46 |
| 1666224000000 | 280.45 |
| 1666310400000 | 278.85 |
| 1666569600000 | 280.31 |
| 1666656000000 | 282.96 |
| 1666742400000 | 285.14 |
| 1666828800000 | 283.77 |
| 1666915200000 | 282 |
| 1667174400000 | 285.64 |
| 1667260800000 | 286.82 |
| 1667347200000 | 286.21 |
| 1667433600000 | 286.21 |
| 1667520000000 | 281.73 |
| 1667779200000 | 285.66 |
| 1667865600000 | 290.02 |
| 1667952000000 | 289.0899 |
| 1668038400000 | 286.75 |
| 1668124800000 | 295.86 |
| 1668384000000 | 293.96 |
| 1668470400000 | 294.24 |
| 1668556800000 | 293.74 |
| 1668643200000 | 292.77 |
| 1668729600000 | 292.92 |
| 1668988800000 | 293.39 |
| 1669075200000 | 295.97 |
| 1669161600000 | 295.97 |
| 1669248000000 | 300.04 |
| 1669334400000 | 299.24 |
| 1669593600000 | 297.21 |
| 1669680000000 | 295.29 |
| 1669766400000 | 293.66 |
| 1669852800000 | 295.08 |
| 1669939200000 | 290.08 |
| 1670198400000 | 289.85 |
| 1670284800000 | 290.3399 |
| 1670371200000 | 288.7 |
| 1670457600000 | 287.5299 |
| 1670544000000 | 291.26 |
| 1670803200000 | 290.44 |
| 1670889600000 | 291.22 |
| 1670976000000 | 293.6 |
| 1671062400000 | 291.99 |
| 1671148800000 | 287.77 |
| 1671408000000 | 285.32 |
| 1671494400000 | 279.23 |
| 1671580800000 | 276.91 |
| 1671667200000 | 278.65 |
| 1671753600000 | 276.3 |
| 1672012800000 | 277.11 |
| 1672099200000 | 277.51 |
| 1672185600000 | 277.24 |
| 1672272000000 | 275.63 |
| 1672358400000 | 274.61 |
| 1672617600000 | 274.61 |
| 1672704000000 | 274.62 |
| 1672790400000 | 270.36 |
| 1672876800000 | 271.11 |
| 1672963200000 | 271.91 |
| 1673222400000 | 271.91 |
| 1673308800000 | 273.3 |
| 1673395200000 | 277.07 |
| 1673481600000 | 277.58 |
| 1673568000000 | 275.62 |
| 1673827200000 | 273.31 |
| 1673913600000 | 275.98 |
| 1674000000000 | 281.56 |
| 1674086400000 | 278.83 |
| 1674172800000 | 279.65 |
| 1674432000000 | 282.8 |
| 1674518400000 | 287.08 |
| 1674604800000 | 288.11 |
| 1674691200000 | 288.05 |
| 1674777600000 | 287.9 |
| 1675036800000 | 288.33 |
| 1675123200000 | 287.01 |
| 1675209600000 | 286.77 |
| 1675296000000 | 286.58 |
| 1675382400000 | 287.29 |
| 1675641600000 | 288.62 |
| 1675728000000 | 288.81 |
| 1675814400000 | 288.46 |
| 1675900800000 | 288.5299 |
| 1675987200000 | 289.19 |
| 1676246400000 | 287.19 |
| 1676332800000 | 289.81 |
| 1676419200000 | 288.1 |
| 1676505600000 | 289.89 |
| 1676592000000 | 287.92 |
| 1676851200000 | 288.25 |
| 1676937600000 | 287.57 |
| 1677024000000 | 284.01 |
| 1677110400000 | 284.01 |
| 1677196800000 | 287.16 |
| 1677456000000 | 287.37 |
| 1677542400000 | 287.74 |
| 1677628800000 | 288.39 |
| 1677715200000 | 287.88 |
| 1677801600000 | 291.93 |
| 1678060800000 | 294.63 |
| 1678147200000 | 294.98 |
| 1678233600000 | 295.8399 |
| 1678320000000 | 298.75 |
| 1678406400000 | 294.43 |
| 1678665600000 | 291.26 |
| 1678752000000 | 284.86 |
| 1678838400000 | 285.58 |
| 1678924800000 | 283.67 |
| 1679011200000 | 287.26 |
| 1679270400000 | 283.49 |
| 1679356800000 | 283.49 |
| 1679443200000 | 287.85 |
| 1679529600000 | 287.17 |
| 1679616000000 | 286.82 |
| 1679875200000 | 287.7799 |
| 1679961600000 | 288.43 |
| 1680048000000 | 292.05 |
| 1680134400000 | 292.69 |
| 1680220800000 | 295.65 |
| 1680480000000 | 297.51 |
| 1680566400000 | 298.2 |
| 1680652800000 | 292.61 |
| 1680739200000 | 289.13 |
| 1680825600000 | 289.21 |
| 1681084800000 | 290.74 |
| 1681171200000 | 293.88 |
| 1681257600000 | 295.95 |
| 1681344000000 | 296.35 |
| 1681430400000 | 298.8399 |
| 1681689600000 | 299.35 |
| 1681776000000 | 301.47 |
| 1681862400000 | 300.63 |
| 1681948800000 | 300.52 |
| 1682035200000 | 300.3399 |
| 1682294400000 | 300.69 |
| 1682380800000 | 301.58 |
| 1682467200000 | 298.85 |
| 1682553600000 | 299.85 |
| 1682640000000 | 304.12 |
| 1682899200000 | 307.14 |
| 1682985600000 | 307.17 |
| 1683072000000 | 307.17 |
| 1683158400000 | 307.17 |
| 1683244800000 | 307.17 |
| 1683504000000 | 306.15 |
| 1683590400000 | 309.64 |
| 1683676800000 | 307.7 |
| 1683763200000 | 307.2 |
| 1683849600000 | 309.43 |
| 1684108800000 | 312.24 |
| 1684195200000 | 314.96 |
| 1684281600000 | 315.43 |
| 1684368000000 | 320.07 |
| 1684454400000 | 321.7799 |
| 1684713600000 | 324.0899 |
| 1684800000000 | 322.99 |
| 1684886400000 | 320.69 |
| 1684972800000 | 320.29 |
| 1685059200000 | 320.3399 |
| 1685318400000 | 322.41 |
| 1685404800000 | 322.13 |
| 1685491200000 | 318.18 |
| 1685577600000 | 320.91 |
| 1685664000000 | 325.5299 |
| 1685923200000 | 331.47 |
| 1686009600000 | 334.42 |
| 1686096000000 | 329.31 |
| 1686182400000 | 325.72 |
| 1686268800000 | 330.87 |
| 1686528000000 | 333.42 |
| 1686614400000 | 337.2799 |
| 1686700800000 | 341.16 |
| 1686787200000 | 341.52 |
| 1686873600000 | 343.15 |
| 1687132800000 | 341.15 |
| 1687219200000 | 339.83 |
| 1687305600000 | 341.16 |
| 1687392000000 | 340.38 |
| 1687478400000 | 335.46 |
| 1687737600000 | 334.8 |
| 1687824000000 | 333.3 |
| 1687910400000 | 339.96 |
| 1687996800000 | 340.16 |
| 1688083200000 | 338.71 |
| 1688342400000 | 343.43 |
| 1688428800000 | 339.62 |
| 1688515200000 | 339.32 |
| 1688601600000 | 334.73 |
| 1688688000000 | 331.29 |
| 1688947200000 | 329.33 |
| 1689033600000 | 329.01 |
| 1689120000000 | 326.23 |
| 1689206400000 | 330.73 |
| 1689292800000 | 330.47 |
| 1689552000000 | 330.47 |
| 1689638400000 | 331.7 |
| 1689724800000 | 335.26 |
| 1689811200000 | 331.49 |
| 1689897600000 | 330.95 |
| 1690156800000 | 334.21 |
| 1690243200000 | 333.99 |
| 1690329600000 | 334.12 |
| 1690416000000 | 336.2 |
| 1690502400000 | 333.7799 |
| 1690761600000 | 338.15 |
| 1690848000000 | 340.5 |
| 1690934400000 | 334.13 |
| 1691020800000 | 329.5899 |
| 1691107200000 | 329.64 |
| 1691366400000 | 332.1 |
| 1691452800000 | 333.32 |
| 1691539200000 | 332.95 |
| 1691625600000 | 335.47 |
| 1691712000000 | 335.47 |
| 1691971200000 | 332.15 |
| 1692057600000 | 333.91 |
| 1692144000000 | 330.12 |
| 1692230400000 | 328.5 |
| 1692316800000 | 326.27 |
| 1692576000000 | 327.12 |
| 1692662400000 | 330.21 |
| 1692748800000 | 331.47 |
| 1692835200000 | 333.49 |
| 1692921600000 | 329.52 |
| 1693180800000 | 335.16 |
| 1693267200000 | 335.3 |
| 1693353600000 | 336.68 |
| 1693440000000 | 339.52 |
| 1693526400000 | 341.52 |
| 1693785600000 | 343.87 |
| 1693872000000 | 344.67 |
| 1693958400000 | 346.54 |
| 1694044800000 | 345.01 |
| 1694131200000 | 341.65 |
| 1694390400000 | 339.91 |
| 1694476800000 | 341.99 |
| 1694563200000 | 340.3 |
| 1694649600000 | 344.29 |
| 1694736000000 | 347.68 |
| 1694995200000 | 347.67 |
| 1695081600000 | 345.82 |
| 1695168000000 | 343.14 |
| 1695254400000 | 338.71 |
| 1695340800000 | 337.5899 |
| 1695600000000 | 340.35 |
| 1695686400000 | 337.52 |
| 1695772800000 | 338.86 |
| 1695859200000 | 336.01 |
| 1695945600000 | 333.94 |
| 1696204800000 | 332.13 |
| 1696291200000 | 327.51 |
| 1696377600000 | 321.5299 |
| 1696464000000 | 327.25 |
| 1696550400000 | 326.76 |
| 1696809600000 | 326.77 |
| 1696896000000 | 333.67 |
| 1696982400000 | 332.96 |
| 1697068800000 | 338.2799 |
| 1697155200000 | 333.76 |
| 1697414400000 | 328.15 |
| 1697500800000 | 331.2 |
| 1697587200000 | 331.11 |
| 1697673600000 | 325.85 |
| 1697760000000 | 325.21 |
| 1698019200000 | 322.74 |
| 1698105600000 | 323.29 |
| 1698192000000 | 324.88 |
| 1698278400000 | 319.88 |
| 1698364800000 | 323.97 |
| 1698624000000 | 321.47 |
| 1698710400000 | 324.25 |
| 1698796800000 | 332.67 |
| 1698883200000 | 334.86 |
| 1698969600000 | 334.86 |
| 1699228800000 | 342.2799 |
| 1699315200000 | 337.23 |
| 1699401600000 | 336.0299 |
| 1699488000000 | 340.37 |
| 1699574400000 | 340.16 |
| 1699833600000 | 340.39 |
| 1699920000000 | 340.98 |
| 1700006400000 | 347.27 |
| 1700092800000 | 346.68 |
| 1700179200000 | 349.7799 |
| 1700438400000 | 347.76 |
| 1700524800000 | 347.68 |
| 1700611200000 | 349.25 |
| 1700697600000 | 349.25 |
| 1700784000000 | 351.25 |
| 1701043200000 | 349.31 |
| 1701129600000 | 348.42 |
| 1701216000000 | 347.31 |
| 1701302400000 | 349.58 |
| 1701388800000 | 350.23 |
| 1701648000000 | 348.2 |
| 1701734400000 | 344.5 |
| 1701820800000 | 351.63 |
| 1701907200000 | 346.98 |
| 1701993600000 | 341.69 |
| 1702252800000 | 346.14 |
| 1702339200000 | 346.3399 |
| 1702425600000 | 346.38 |
| 1702512000000 | 343.85 |
| 1702598400000 | 345 |
| 1702857600000 | 342.0299 |
| 1702944000000 | 345.58 |
| 1703030400000 | 348.38 |
| 1703116800000 | 344.75 |
| 1703203200000 | 345.47 |
| 1703462400000 | 346.16 |
| 1703548800000 | 346.57 |
| 1703635200000 | 350.2 |
| 1703721600000 | 350.13 |
| 1703808000000 | 350.24 |
| 1704153600000 | 350.24 |
| 1704240000000 | 350.24 |
| 1704326400000 | 350.33 |
| 1704412800000 | 351.05 |
| 1704672000000 | 351.05 |
| 1704758400000 | 355.19 |
| 1704844800000 | 360.83 |
| 1704931200000 | 366.32 |
| 1705017600000 | 369.86 |
| 1705276800000 | 374.26 |
| 1705363200000 | 370.85 |
| 1705449600000 | 369.31 |
| 1705536000000 | 367.85 |
| 1705622400000 | 371.63 |
| 1705881600000 | 376.9 |
| 1705968000000 | 376.83 |
| 1706054400000 | 373.38 |
| 1706140800000 | 373.36 |
| 1706227200000 | 368.51 |
| 1706486400000 | 372.38 |
| 1706572800000 | 372.63 |
| 1706659200000 | 375.89 |
| 1706745600000 | 373.27 |
| 1706832000000 | 374.91 |
| 1707091200000 | 376.15 |
| 1707177600000 | 372.52 |
| 1707264000000 | 373.41 |
| 1707350400000 | 376.6 |
| 1707436800000 | 376.18 |
| 1707696000000 | 376.18 |
| 1707782400000 | 384.52 |
| 1707868800000 | 380.54 |
| 1707955200000 | 383.3 |
| 1708041600000 | 387.77 |
| 1708300800000 | 388.22 |
| 1708387200000 | 387.3 |
| 1708473600000 | 386.93 |
| 1708560000000 | 392.04 |
| 1708646400000 | 392.05 |
| 1708905600000 | 393.96 |
| 1708992000000 | 393.9 |
| 1709078400000 | 393.58 |
| 1709164800000 | 393.73 |
| 1709251200000 | 399.14 |
| 1709510400000 | 399.52 |
| 1709596800000 | 401.06 |
| 1709683200000 | 401.88 |
| 1709769600000 | 399.99 |
| 1709856000000 | 401 |
| 1710115200000 | 393.12 |
| 1710201600000 | 391.61 |
| 1710288000000 | 390.55 |
| 1710374400000 | 391.86 |
| 1710460800000 | 392.93 |
| 1710720000000 | 401.24 |
| 1710806400000 | 405.0899 |
| 1710892800000 | 405.0899 |
| 1710979200000 | 410.56 |
| 1711065600000 | 411.8399 |
| 1711324800000 | 406.0299 |
| 1711411200000 | 406.79 |
| 1711497600000 | 409.76 |
| 1711584000000 | 405.98 |
| 1711670400000 | 408.13 |
| 1711929600000 | 402.86 |
| 1712016000000 | 402.08 |
| 1712102400000 | 399.81 |
| 1712188800000 | 403.68 |
| 1712275200000 | 399.02 |
| 1712534400000 | 402.5299 |
| 1712620800000 | 405.86 |
| 1712707200000 | 403.6 |
| 1712793600000 | 403.3399 |
| 1712880000000 | 405.42 |
| 1713139200000 | 403.81 |
| 1713225600000 | 396.9 |
| 1713312000000 | 392.11 |
| 1713398400000 | 393.46 |
| 1713484800000 | 385.23 |
| 1713744000000 | 390.93 |
| 1713830400000 | 391.65 |
| 1713916800000 | 399.35 |
| 1714003200000 | 392.02 |
| 1714089600000 | 394.63 |
| 1714348800000 | 394.63 |
| 1714435200000 | 401.9 |
| 1714521600000 | 399.99 |
| 1714608000000 | 399.77 |
| 1714694400000 | 399.77 |
| 1714953600000 | 399.77 |
| 1715040000000 | 403.26 |
| 1715126400000 | 396.55 |
| 1715212800000 | 397.91 |
| 1715299200000 | 400.14 |
| 1715558400000 | 399.69 |
| 1715644800000 | 399.97 |
| 1715731200000 | 399.85 |
| 1715817600000 | 403.48 |
| 1715904000000 | 403.16 |
| 1716163200000 | 406.27 |
| 1716249600000 | 405.9 |
| 1716336000000 | 401.93 |
| 1716422400000 | 405.01 |
| 1716508800000 | 402.88 |
| 1716768000000 | 406.06 |
| 1716854400000 | 405.56 |
| 1716940800000 | 401.49 |
| 1717027200000 | 398.82 |
| 1717113600000 | 404.8 |
| 1717372800000 | 409.61 |
| 1717459200000 | 409.07 |
| 1717545600000 | 403.8399 |
| 1717632000000 | 405.19 |
| 1717718400000 | 405.32 |
| 1717977600000 | 408.42 |
| 1718064000000 | 408.33 |
| 1718150400000 | 405.44 |
| 1718236800000 | 403.21 |
| 1718323200000 | 404.76 |
| 1718582400000 | 398.43 |
| 1718668800000 | 401.2 |
| 1718755200000 | 402.48 |
| 1718841600000 | 402.66 |
| 1718928000000 | 402.63 |
| 1719187200000 | 404.23 |
| 1719273600000 | 409.68 |
| 1719360000000 | 412.7799 |
| 1719446400000 | 411.0299 |
| 1719532800000 | 413.07 |
| 1719792000000 | 414.63 |
| 1719878400000 | 419.93 |
| 1719964800000 | 423.81 |
| 1720051200000 | 427.03 |
| 1720137600000 | 426.16 |
| 1720396800000 | 424.5 |
| 1720483200000 | 429.91 |
| 1720569600000 | 432.42 |
| 1720656000000 | 435.66 |
| 1720742400000 | 429.31 |
| 1721001600000 | 429.3 |
| 1721088000000 | 430.85 |
| 1721174400000 | 432.47 |
| 1721260800000 | 425.54 |
| 1721347200000 | 425.22 |
| 1721606400000 | 419.81 |
| 1721692800000 | 419.19 |
| 1721779200000 | 413.81 |
| 1721865600000 | 401.23 |
| 1721952000000 | 400.3399 |
| 1722211200000 | 409.44 |
| 1722297600000 | 408.81 |
| 1722384000000 | 413.68 |
| 1722470400000 | 400.11 |
| 1722556800000 | 377.5 |
| 1722816000000 | 334.72 |
| 1722902400000 | 367.3 |
| 1722988800000 | 375.85 |
| 1723075200000 | 372.8 |
| 1723161600000 | 375.82 |
| 1723420800000 | 375.82 |
| 1723507200000 | 386.77 |
| 1723593600000 | 389.7799 |
| 1723680000000 | 391.54 |
| 1723766400000 | 403.55 |
| 1724025600000 | 396.99 |
| 1724112000000 | 402.39 |
| 1724198400000 | 401.88 |
| 1724284800000 | 404.06 |
| 1724371200000 | 405.92 |
| 1724630400000 | 402.64 |
| 1724716800000 | 405.5 |
| 1724803200000 | 407.2799 |
| 1724889600000 | 408.42 |
| 1724976000000 | 411.42 |
| 1725235200000 | 411.2 |
| 1725321600000 | 413.32 |
| 1725408000000 | 398.57 |
| 1725494400000 | 396.26 |
| 1725580800000 | 392.93 |
| 1725840000000 | 391.65 |
| 1725926400000 | 390.72 |
| 1726012800000 | 384.58 |
| 1726099200000 | 394.25 |
| 1726185600000 | 390.9 |
| 1726444800000 | 390.89 |
| 1726531200000 | 389.22 |
| 1726617600000 | 389.65 |
| 1726704000000 | 396.85 |
| 1726790400000 | 400.66 |
| 1727049600000 | 400.66 |
| 1727136000000 | 403.66 |
| 1727222400000 | 402.42 |
| 1727308800000 | 413.95 |
| 1727395200000 | 421.66 |
| 1727654400000 | 405.19 |
| 1727740800000 | 412.66 |
| 1727827200000 | 405.48 |
| 1727913600000 | 411.45 |
| 1728000000000 | 412.74 |
| 1728259200000 | 418.76 |
| 1728345600000 | 413.92 |
| 1728432000000 | 416.27 |
| 1728518400000 | 416.71 |
| 1728604800000 | 415.86 |
| 1728864000000 | 415.86 |
| 1728950400000 | 418.18 |
| 1729036800000 | 412.51 |
| 1729123200000 | 410.22 |
| 1729209600000 | 410.51 |
| 1729468800000 | 408.94 |
| 1729555200000 | 404.32 |
| 1729641600000 | 401.74 |
| 1729728000000 | 402.19 |
| 1729814400000 | 399.73 |
| 1730073600000 | 406.02 |
| 1730160000000 | 409.15 |
| 1730246400000 | 412.79 |
| 1730332800000 | 410.94 |
| 1730419200000 | 403.35 |
| 1730678400000 | 403.35 |
| 1730764800000 | 406.35 |
| 1730851200000 | 414.54 |
| 1730937600000 | 416.3 |
| 1731024000000 | 418.12 |
| 1731283200000 | 418.13 |
| 1731369600000 | 417.41 |
| 1731456000000 | 410.97 |
| 1731542400000 | 410.2 |
| 1731628800000 | 411.11 |
| 1731888000000 | 407.57 |
| 1731974400000 | 409.67 |
| 1732060800000 | 408.1 |
| 1732147200000 | 405.55 |
| 1732233600000 | 407.63 |
| 1732492800000 | 411.0299 |
| 1732579200000 | 407.11 |
| 1732665600000 | 404.73 |
| 1732752000000 | 407.72 |
| 1732838400000 | 406.47 |
| 1733097600000 | 410.97 |
| 1733184000000 | 417.4 |
| 1733270400000 | 417.17 |
| 1733356800000 | 417.27 |
| 1733443200000 | 414.42 |
| 1733702400000 | 415.17 |
| 1733788800000 | 415.99 |
| 1733875200000 | 417.21 |
| 1733961600000 | 421.36 |
| 1734048000000 | 416.63 |
| 1734307200000 | 415.13 |
| 1734393600000 | 414.32 |
| 1734480000000 | 413.06 |
| 1734566400000 | 411.83 |
| 1734652800000 | 410.62 |
| 1734912000000 | 414.11 |
| 1734998400000 | 412.93 |
| 1735084800000 | 412.82 |
| 1735171200000 | 416.99 |
| 1735257600000 | 423.21 |
| 1735516800000 | 420.04 |
| 1735603200000 | 420.04 |
| 1735776000000 | 420.04 |
| 1735862400000 | 420.04 |
| 1736121600000 | 415.48 |
| 1736208000000 | 420.33 |
| 1736294400000 | 416.96 |
| 1736380800000 | 412.2799 |
| 1736467200000 | 409.3399 |
| 1736726400000 | 409.33 |
| 1736812800000 | 404.75 |
| 1736899200000 | 405.25 |
| 1736985600000 | 405.39 |
| 1737072000000 | 403.97 |
| 1737331200000 | 408.6 |
| 1737417600000 | 409.49 |
| 1737504000000 | 413.87 |
| 1737590400000 | 416.27 |
| 1737676800000 | 416.4 |
| 1737936000000 | 416.5299 |
| 1738022400000 | 415.13 |
| 1738108800000 | 418.17 |
| 1738195200000 | 418.89 |
| 1738281600000 | 419.66 |
| 1738540800000 | 409.23 |
| 1738627200000 | 411.7 |
| 1738713600000 | 412.33 |
| 1738800000000 | 414.14 |
| 1738886400000 | 412.2 |
| 1739145600000 | 411.5299 |
| 1739232000000 | 411.5299 |
| 1739318400000 | 412.55 |
| 1739404800000 | 417.67 |
| 1739491200000 | 415.23 |
| 1739750400000 | 416.41 |
| 1739836800000 | 417.2 |
| 1739923200000 | 415.95 |
| 1740009600000 | 410.96 |
| 1740096000000 | 411.99 |
| 1740355200000 | 411.99 |
| 1740441600000 | 409.35 |
| 1740528000000 | 408.64 |
| 1740614400000 | 411.73 |
| 1740700800000 | 402.2799 |
| 1740960000000 | 409.44 |
| 1741046400000 | 407.12 |
| 1741132800000 | 407.3399 |
| 1741219200000 | 411.73 |
| 1741305600000 | 403.7799 |
| 1741564800000 | 402.49 |
| 1741651200000 | 398.8 |
| 1741737600000 | 401.99 |
| 1741824000000 | 402.24 |
| 1741910400000 | 404.95 |
| 1742169600000 | 410.26 |
| 1742256000000 | 414.75 |
| 1742342400000 | 416 |
| 1742428800000 | 416 |
| 1742515200000 | 415.32 |
| 1742774400000 | 413.39 |
| 1742860800000 | 415.0899 |
| 1742947200000 | 417.81 |
| 1743033600000 | 418.18 |
| 1743120000000 | 414.02 |
| 1743379200000 | 398.58 |
| 1743465600000 | 399.52 |
| 1743552000000 | 398.82 |
| 1743638400000 | 388.29 |
| 1743724800000 | 378.54 |
| 1743984000000 | 350.27 |
| 1744070400000 | 370.17 |
| 1744156800000 | 358.23 |
| 1744243200000 | 388.15 |
| 1744329600000 | 376.75 |
| 1744588800000 | 380.38 |
| 1744675200000 | 383.97 |
| 1744761600000 | 381.93 |
| 1744848000000 | 386.4 |
| 1744934400000 | 390.85 |
| 1745193600000 | 386.5 |
| 1745280000000 | 386.39 |
| 1745366400000 | 393.5899 |
| 1745452800000 | 394.3 |
| 1745539200000 | 400.72 |
| 1745798400000 | 403.27 |
| 1745884800000 | 403.27 |
| 1745971200000 | 406.25 |
| 1746057600000 | 409.19 |
| 1746144000000 | 411.55 |
| 1746403200000 | 411.55 |
| 1746489600000 | 411.55 |
| 1746576000000 | 413.17 |
| 1746662400000 | 414.37 |
| 1746748800000 | 419.94 |
| 1747008000000 | 420.18 |
| 1747094400000 | 424.15 |
| 1747180800000 | 422.16 |
| 1747267200000 | 419.02 |
| 1747353600000 | 420.68 |
| 1747612800000 | 420.06 |
| 1747699200000 | 419.35 |
| 1747785600000 | 417.17 |
| 1747872000000 | 415.21 |
| 1747958400000 | 418.63 |
| 1748217600000 | 421.66 |
| 1748304000000 | 424.02 |
| 1748390400000 | 423.39 |
| 1748476800000 | 429.79 |
| 1748563200000 | 426.58 |
| 1748822400000 | 423.18 |
| 1748908800000 | 422.2 |
| 1748995200000 | 424.22 |
| 1749081600000 | 420.13 |
| 1749168000000 | 422.67 |
| 1749427200000 | 425.62 |
| 1749513600000 | 426.13 |
| 1749600000000 | 426.85 |
| 1749686400000 | 425.39 |
| 1749772800000 | 421.3 |
| 1750032000000 | 424.7 |
| 1750118400000 | 426.35 |
| 1750204800000 | 429.65 |
| 1750291200000 | 426.63 |
| 1750377600000 | 422.75 |
| 1750636800000 | 421.62 |
| 1750723200000 | 424.69 |
| 1750809600000 | 425.4 |
| 1750896000000 | 428.7 |
| 1750982400000 | 434.99 |
| 1751241600000 | 437.32 |
| 1751328000000 | 433.34 |
| 1751414400000 | 430.66 |
| 1751500800000 | 430.17 |
| 1751587200000 | 429.41 |
| 1751846400000 | 427.97 |
| 1751932800000 | 428.41 |
| 1752019200000 | 429.21 |
| 1752105600000 | 426.86 |
| 1752192000000 | 426.95 |
| 1752451200000 | 427.34 |
| 1752537600000 | 427.73 |
| 1752624000000 | 427.7 |
| 1752710400000 | 431.7 |
| 1752796800000 | 430.47 |
| 1753056000000 | 430.47 |
| 1753142400000 | 429.78 |
| 1753228800000 | 442.09 |
| 1753315200000 | 450.05 |
| 1753401600000 | 445.63 |
| 1753660800000 | 442.56 |
| 1753747200000 | 439.61 |
| 1753833600000 | 441.55 |
| 1753920000000 | 445.16 |
| 1754006400000 | 446.04 |
| 1754265600000 | 441.25 |
| 1754352000000 | 444.3 |
| 1754438400000 | 448.11 |
| 1754524800000 | 450.75 |
| 1754611200000 | 455.06 |
| 1754870400000 | 455.07 |
| 1754956800000 | 460.92 |
| 1755043200000 | 466.06 |
| 1755129600000 | 458.46 |
| 1755216000000 | 464.24 |
| 1755475200000 | 468.08 |
| 1755561600000 | 468.57 |
| 1755648000000 | 465.21 |
| 1755734400000 | 462.29 |
| 1755820800000 | 463.41 |
| 1756080000000 | 464.18 |
| 1756166400000 | 459.01 |
| 1756252800000 | 458.82 |
| 1756339200000 | 461.58 |
| 1756425600000 | 459.21 |
| 1756684800000 | 457.07 |
| 1756771200000 | 459.7 |
| 1756857600000 | 455.78 |
| 1756944000000 | 458.95 |
| 1757030400000 | 463.27 |
| 1757289600000 | 468.16 |
| 1757376000000 | 466.38 |
| 1757462400000 | 467.95 |
| 1757548800000 | 469.04 |
| 1757635200000 | 471.75 |
| 1757894400000 | 471.75 |
| 1757980800000 | 473.84 |
| 1758067200000 | 470.73 |
| 1758153600000 | 473.97 |
| 1758240000000 | 471.36 |
| 1758499200000 | 474.32 |
| 1758585600000 | 474.32 |
| 1758672000000 | 474.35 |
| 1758758400000 | 474.98 |
| 1758844800000 | 474.13 |
| 1759104000000 | 469.63 |
| 1759190400000 | 470.99 |
| 1759276800000 | 466.05 |
| 1759363200000 | 466.14 |
| 1759449600000 | 472.73 |
| 1759708800000 | 490.79 |
| 1759795200000 | 490.69 |
| 1759881600000 | 491.24 |
| 1759968000000 | 494.6 |
| 1760054400000 | 487.77 |
| 1760313600000 | 487.78 |
| 1760400000000 | 476.97 |
| 1760486400000 | 483.29 |
| 1760572800000 | 485.27 |
| 1760659200000 | 480.46 |
| 1760918400000 | 491.6 |
| 1761004800000 | 492.61 |
| 1761091200000 | 495.6 |
| 1761177600000 | 493.23 |
| 1761264000000 | 495.88 |
| 1761523200000 | 503.47 |
| 1761609600000 | 497.03 |
| 1761696000000 | 497.1 |
| 1761782400000 | 500.42 |
| 1761868800000 | 506.24 |
| 1762128000000 | 506.23 |
| 1762214400000 | 501.93 |
| 1762300800000 | 496.64 |
| 1762387200000 | 501.87 |
| 1762473600000 | 500.77 |
| 1762732800000 | 503.91 |
| 1762819200000 | 503.81 |
| 1762905600000 | 508.99 |
| 1762992000000 | 511.54 |
| 1763078400000 | 507.87 |
| 1763337600000 | 505.33 |
| 1763424000000 | 491.11 |
| 1763510400000 | 489.49 |
| 1763596800000 | 498.33 |
| 1763683200000 | 498.32 |
| 1763942400000 | 498.33 |
| 1764028800000 | 497.75 |
| 1764115200000 | 506.63 |
| 1764201600000 | 508.19 |
| 1764288000000 | 508.81 |
| iSTOXX MUTB Japan ESG Quality 200 | STOXX Japan 600 | |
|---|---|---|
| 2018 | -16.441839725553 | -15.481813518856 |
| 2019 | 19.735911371159 | 17.875263345983 |
| 2020 | 12.866200144286 | 7.2321167721775 |
| 2021 | 9.241505778289 | 12.481567080486 |
| 2022 | -8.6338834176197 | -3.8252723063863 |
| 2023 | 27.54087615163 | 27.44287812561 |
| 2024 | 19.845715154188 | 19.634971182717 |
| 2025 | 25.063200674213 | 27.100241468477 |
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 | CH0445340844 | ISMJESGP | .ISMJESGP | |
| Net Return EUR | CH0445340968 | ISMJESGN | .ISMJESGN | |
| Gross Return EUR | CH0445340836 | ISMJESGG | .ISMJESGG | |
| Net Return JPY | CH0445340901 | ISMJESGT | .ISMJESGT | |
| Gross Return JPY | CH0445340794 | ISMJESGK | ISMJESGK INDEX | .ISMJESGK |
| Price JPY | CH0445340885 | ISMJESGY | .ISMJESGY | |
| Price USD | CH0445340935 | ISMJESGL | .ISMJESGL | |
| Gross Return USD | CH0445340992 | ISMJESGU | ISMJESGU INDEX | .ISMJESGU |
| Net Return USD | CH0445340943 | ISMJESGV | .ISMJESGV |
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 | 18:00:00 18:00:00 |
| Base value/base date | 100 as of Dec. 17, 2010 |
| 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 |
|---|---|---|---|
| Advantest Corp. | Technology | Japan | 3.145% |
| Tokyo Electron Ltd. | Technology | Japan | 2.991% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 2.420% |
| Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 2.286% |
| Fast Retailing Co. Ltd. | Retail | Japan | 2.213% |
| Hoya Corp. | Healthcare | Japan | 2.171% |
| Mitsubishi Electric Corp. | Industrial Goods and Services | Japan | 2.147% |
| Mitsubishi Corp. | Industrial Goods and Services | Japan | 2.020% |
| Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 1.976% |
| Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 1.961% |
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.