Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan ESG Quality 200 | 2,708.4 | 2,267.4 | 11.3 | 4.9 | 48.6 | 0.7 | 2.1 | 0.0 | 31.2 |
STOXX Japan 600 | 6,077.3 | 5,219.9 | 8.7 | 2.7 | 240.6 | 0.7 | 4.6 | 0.0 | 2.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 25.7 |
---|---|
Technology | 16.8 |
Health Care | 9.2 |
Consumer Products and Services | 8.9 |
Food, Beverage and Tobacco | 6.3 |
Telecommunications | 6.0 |
Insurance | 4.7 |
Retail | 4.3 |
Automobiles and Parts | 3.3 |
Chemicals | 2.9 |
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 | 7.1 | 9.8 | 13.8 | 3.2 | 27.0 | N/A | N/A | 13.8 | 1.0 | 4.9 |
STOXX Japan 600 | 6.3 | 10.4 | 12.8 | 6.3 | 28.7 | N/A | N/A | 13.0 | 2.1 | 5.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | N/A | N/A | 17.0 | 18.4 | 18.3 | N/A | N/A | 0.6 | 0.0 | 0.2 |
STOXX Japan 600 | N/A | N/A | 16.9 | 17.9 | 18.2 | N/A | N/A | 0.5 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.9 | 3.5 | 3.6 | 3.8 | 3.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.7 | 0.2 | 0.5 | 0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 2024
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 | 17.5 | 16.9 | 17.5 | 17.5 | 2.0 | 1.7 | 1.4 | 28.5 |
STOXX Japan 600 | 16.5 | 15.2 | 15.7 | 15.7 | 1.4 | 1.8 | 1.0 | 26.4 |
Performance and annual returns
iSTOXX MUTB Japan ESG Quality 200 | |
---|---|
1292544000000 | 100 |
1292803200000 | 100.09 |
1292889600000 | 101.11 |
1292976000000 | 101.22 |
1293062400000 | 101.72 |
1293148800000 | 101.52 |
1293408000000 | 101.99 |
1293494400000 | 102.59 |
1293580800000 | 103.13 |
1293667200000 | 102.54 |
1293753600000 | 103.35 |
1294012800000 | 102.6 |
1294099200000 | 103.69 |
1294185600000 | 102.1 |
1294272000000 | 103.66 |
1294358400000 | 104.23 |
1294617600000 | 104.56 |
1294704000000 | 103.65 |
1294790400000 | 103.88 |
1294876800000 | 105.31 |
1294963200000 | 104.39 |
1295222400000 | 104.57 |
1295308800000 | 104.64 |
1295395200000 | 106.14 |
1295481600000 | 103.82 |
1295568000000 | 102.67 |
1295827200000 | 103.54 |
1295913600000 | 104.96 |
1296000000000 | 104.31 |
1296086400000 | 104.38 |
1296172800000 | 104.27 |
1296432000000 | 103.78 |
1296518400000 | 104.92 |
1296604800000 | 106.4 |
1296691200000 | 106.04 |
1296777600000 | 106.6 |
1297036800000 | 106.63 |
1297123200000 | 107.6 |
1297209600000 | 106.56 |
1297296000000 | 105.7 |
1297382400000 | 105.44 |
1297641600000 | 106.59 |
1297728000000 | 106.44 |
1297814400000 | 106.79 |
1297900800000 | 108.21 |
1297987200000 | 108.16 |
1298246400000 | 108.29 |
1298332800000 | 106.92 |
1298419200000 | 106.3 |
1298505600000 | 106.01 |
1298592000000 | 106.79 |
1298851200000 | 107.38 |
1298937600000 | 108.64 |
1299024000000 | 106.99 |
1299110400000 | 106.71 |
1299196800000 | 107.61 |
1299456000000 | 106.53 |
1299542400000 | 105.5 |
1299628800000 | 106.05 |
1299715200000 | 104.16 |
1299801600000 | 104 |
1300060800000 | 97.16 |
1300147200000 | 89.51 |
1300233600000 | 96.66 |
1300320000000 | 97.6 |
1300406400000 | 96.66 |
1300665600000 | 96.67 |
1300752000000 | 100.62 |
1300838400000 | 99.82 |
1300924800000 | 99.56 |
1301011200000 | 99.66 |
1301270400000 | 98.96 |
1301356800000 | 97.47 |
1301443200000 | 98.68 |
1301529600000 | 99.15 |
1301616000000 | 96.63 |
1301875200000 | 97.16 |
1301961600000 | 95.35 |
1302048000000 | 93.79 |
1302134400000 | 94.05 |
1302220800000 | 95.34 |
1302480000000 | 95.77 |
1302566400000 | 95.52 |
1302652800000 | 95.56 |
1302739200000 | 96.55 |
1302825600000 | 96.04 |
1303084800000 | 96.7 |
1303171200000 | 95.41 |
1303257600000 | 96.56 |
1303344000000 | 98.14 |
1303430400000 | 97.99 |
1303689600000 | 97.5 |
1303776000000 | 97.05 |
1303862400000 | 96.86 |
1303948800000 | 99.8 |
1304035200000 | 100.19 |
1304294400000 | 101.86 |
1304380800000 | 102.16 |
1304467200000 | 102.39 |
1304553600000 | 103.25 |
1304640000000 | 101.38 |
1304899200000 | 100.62 |
1304985600000 | 101.07 |
1305072000000 | 100.69 |
1305158400000 | 99.98 |
1305244800000 | 99.18 |
1305504000000 | 98.03 |
1305590400000 | 97.39 |
1305676800000 | 98.52 |
1305763200000 | 97.45 |
1305849600000 | 97.28 |
1306108800000 | 96.07 |
1306195200000 | 95.78 |
1306281600000 | 95.65 |
1306368000000 | 97.62 |
1306454400000 | 97.71 |
1306713600000 | 97.68 |
1306800000000 | 99.1 |
1306886400000 | 99.66 |
1306972800000 | 98.05 |
1307059200000 | 97.56 |
1307318400000 | 97.12 |
1307404800000 | 97.71 |
1307491200000 | 98.16 |
1307577600000 | 97.86 |
1307664000000 | 98.21 |
1307923200000 | 97.63 |
1308009600000 | 98.43 |
1308096000000 | 98.41 |
1308182400000 | 96.76 |
1308268800000 | 96.92 |
1308528000000 | 96.72 |
1308614400000 | 98.02 |
1308700800000 | 99.62 |
1308787200000 | 98.4 |
1308873600000 | 99.39 |
1309132800000 | 97.89 |
1309219200000 | 98.56 |
1309305600000 | 100.09 |
1309392000000 | 100.62 |
1309478400000 | 100.96 |
1309737600000 | 102.06 |
1309824000000 | 101.84 |
1309910400000 | 103.15 |
1309996800000 | 102.37 |
1310083200000 | 103.66 |
1310342400000 | 103.44 |
1310428800000 | 103.13 |
1310515200000 | 104.15 |
1310601600000 | 103.62 |
1310688000000 | 104.07 |
1310947200000 | 103.99 |
1311033600000 | 103.6 |
1311120000000 | 104.57 |
1311206400000 | 104.94 |
1311292800000 | 106.15 |
1311552000000 | 105.29 |
1311638400000 | 106.25 |
1311724800000 | 105.75 |
1311811200000 | 104.72 |
1311897600000 | 104.69 |
1312156800000 | 106.68 |
1312243200000 | 105 |
1312329600000 | 103.26 |
1312416000000 | 100.31 |
1312502400000 | 98.07 |
1312761600000 | 97 |
1312848000000 | 95.77 |
1312934400000 | 97.61 |
1313020800000 | 96.44 |
1313107200000 | 96.17 |
1313366400000 | 97.41 |
1313452800000 | 97.71 |
1313539200000 | 97.46 |
1313625600000 | 96.36 |
1313712000000 | 94.65 |
1313971200000 | 92.93 |
1314057600000 | 94.12 |
1314144000000 | 92.86 |
1314230400000 | 93.29 |
1314316800000 | 94.42 |
1314576000000 | 94.66 |
1314662400000 | 95.91 |
1314748800000 | 96.91 |
1314835200000 | 97.35 |
1314921600000 | 96.49 |
1315180800000 | 94.48 |
1315267200000 | 92.41 |
1315353600000 | 93.65 |
1315440000000 | 94.17 |
1315526400000 | 93.36 |
1315785600000 | 92.69 |
1315872000000 | 93.91 |
1315958400000 | 93.06 |
1316044800000 | 94.17 |
1316131200000 | 96 |
1316390400000 | 96.58 |
1316476800000 | 95.23 |
1316563200000 | 95.81 |
1316649600000 | 94.41 |
1316736000000 | 94.47 |
1316995200000 | 92.45 |
1317081600000 | 94.48 |
1317168000000 | 94.79 |
1317254400000 | 95.17 |
1317340800000 | 94.72 |
1317600000000 | 93.5 |
1317686400000 | 92.2 |
1317772800000 | 91.03 |
1317859200000 | 92.64 |
1317945600000 | 93.24 |
1318204800000 | 93.27 |
1318291200000 | 94.96 |
1318377600000 | 94.12 |
1318464000000 | 95.4 |
1318550400000 | 93.81 |
1318809600000 | 96.21 |
1318896000000 | 94.9 |
1318982400000 | 94.94 |
1319068800000 | 93.93 |
1319155200000 | 94.69 |
1319414400000 | 96.26 |
1319500800000 | 95.8 |
1319587200000 | 95.38 |
1319673600000 | 97.59 |
1319760000000 | 98.79 |
1320019200000 | 95.08 |
1320105600000 | 93.55 |
1320192000000 | 91.93 |
1320278400000 | 92 |
1320364800000 | 93.82 |
1320624000000 | 93.86 |
1320710400000 | 93.12 |
1320796800000 | 94.3 |
1320883200000 | 92.12 |
1320969600000 | 92.7 |
1321228800000 | 93.58 |
1321315200000 | 92.86 |
1321401600000 | 92.03 |
1321488000000 | 92.34 |
1321574400000 | 91.48 |
1321833600000 | 91.06 |
1321920000000 | 90.91 |
1322006400000 | 90.43 |
1322092800000 | 89.21 |
1322179200000 | 88.52 |
1322438400000 | 89.15 |
1322524800000 | 91.37 |
1322611200000 | 91.41 |
1322697600000 | 92.86 |
1322784000000 | 93.18 |
1323043200000 | 93.64 |
1323129600000 | 92.57 |
1323216000000 | 93.87 |
1323302400000 | 93.51 |
1323388800000 | 92.48 |
1323648000000 | 93.33 |
1323734400000 | 92.59 |
1323820800000 | 91.81 |
1323907200000 | 90.42 |
1323993600000 | 90.66 |
1324252800000 | 89.54 |
1324339200000 | 90.15 |
1324425600000 | 90.81 |
1324512000000 | 90.24 |
1324598400000 | 90.22 |
1324857600000 | 90.85 |
1324944000000 | 90.81 |
1325030400000 | 90.44 |
1325116800000 | 90.77 |
1325203200000 | 92.42 |
1325462400000 | 92.42 |
1325548800000 | 92.65 |
1325635200000 | 94.24 |
1325721600000 | 92.89 |
1325808000000 | 91.94 |
1326067200000 | 92.25 |
1326153600000 | 92.56 |
1326240000000 | 92.59 |
1326326400000 | 92.11 |
1326412800000 | 92.85 |
1326672000000 | 91.99 |
1326758400000 | 92.73 |
1326844800000 | 93.35 |
1326931200000 | 93.73 |
1327017600000 | 95.07 |
1327276800000 | 95.16 |
1327363200000 | 94.52 |
1327449600000 | 94.93 |
1327536000000 | 95.68 |
1327622400000 | 96.25 |
1327881600000 | 96.08 |
1327968000000 | 96.08 |
1328054400000 | 96.43 |
1328140800000 | 97.05 |
1328227200000 | 96.12 |
1328486400000 | 97.18 |
1328572800000 | 97.04 |
1328659200000 | 97.88 |
1328745600000 | 97.51 |
1328832000000 | 96.55 |
1329091200000 | 97.31 |
1329177600000 | 96.49 |
1329264000000 | 98.39 |
1329350400000 | 97.46 |
1329436800000 | 98.25 |
1329696000000 | 99.1 |
1329782400000 | 98.55 |
1329868800000 | 98.71 |
1329955200000 | 99.18 |
1330041600000 | 99.05 |
1330300800000 | 99.31 |
1330387200000 | 99.77 |
1330473600000 | 99.19 |
1330560000000 | 98.72 |
1330646400000 | 98.66 |
1330905600000 | 98.25 |
1330992000000 | 98.31 |
1331078400000 | 97.63 |
1331164800000 | 98.57 |
1331251200000 | 98.75 |
1331510400000 | 98.66 |
1331596800000 | 98.06 |
1331683200000 | 98.03 |
1331769600000 | 99.37 |
1331856000000 | 99.55 |
1332115200000 | 99.8 |
1332201600000 | 99.4 |
1332288000000 | 98.55 |
1332374400000 | 100.26 |
1332460800000 | 99.48 |
1332720000000 | 99.08 |
1332806400000 | 100.88 |
1332892800000 | 100.14 |
1332979200000 | 100.16 |
1333065600000 | 99.77 |
1333324800000 | 100.24 |
1333411200000 | 99.51 |
1333497600000 | 97.57 |
1333584000000 | 97.35 |
1333670400000 | 96.56 |
1333929600000 | 96.41 |
1334016000000 | 96.98 |
1334102400000 | 96.11 |
1334188800000 | 96.76 |
1334275200000 | 97.41 |
1334534400000 | 96.76 |
1334620800000 | 96.4 |
1334707200000 | 97.7 |
1334793600000 | 96.74 |
1334880000000 | 96.48 |
1335139200000 | 97.03 |
1335225600000 | 96.38 |
1335312000000 | 96.71 |
1335398400000 | 97.55 |
1335484800000 | 97.19 |
1335744000000 | 97.92 |
1335830400000 | 96.02 |
1335916800000 | 96.4 |
1336003200000 | 96.16 |
1336089600000 | 96.76 |
1336348800000 | 94.4 |
1336435200000 | 95.08 |
1336521600000 | 94.08 |
1336608000000 | 93.38 |
1336694400000 | 92.97 |
1336953600000 | 92.85 |
1337040000000 | 91.61 |
1337126400000 | 90.34 |
1337212800000 | 91.95 |
1337299200000 | 89.73 |
1337558400000 | 89.53 |
1337644800000 | 89.9 |
1337731200000 | 89.26 |
1337817600000 | 89.03 |
1337904000000 | 88.96 |
1338163200000 | 89.17 |
1338249600000 | 89.75 |
1338336000000 | 89.99 |
1338422400000 | 89.98 |
1338508800000 | 89.21 |
1338768000000 | 87.53 |
1338854400000 | 88.4 |
1338940800000 | 88.97 |
1339027200000 | 89.83 |
1339113600000 | 88.27 |
1339372800000 | 89.97 |
1339459200000 | 89.12 |
1339545600000 | 89.53 |
1339632000000 | 89.54 |
1339718400000 | 90.19 |
1339977600000 | 91.31 |
1340064000000 | 90.78 |
1340150400000 | 91.86 |
1340236800000 | 91.69 |
1340323200000 | 90.73 |
1340582400000 | 91.1 |
1340668800000 | 90.7 |
1340755200000 | 91.22 |
1340841600000 | 93.36 |
1340928000000 | 94.08 |
1341187200000 | 94.51 |
1341273600000 | 94.8 |
1341360000000 | 95.21 |
1341446400000 | 94.71 |
1341532800000 | 94.64 |
1341792000000 | 93.69 |
1341878400000 | 93.4 |
1341964800000 | 93.18 |
1342051200000 | 92.59 |
1342137600000 | 92.65 |
1342396800000 | 93.21 |
1342483200000 | 92.98 |
1342569600000 | 93.05 |
1342656000000 | 94.07 |
1342742400000 | 92.9 |
1343001600000 | 91.75 |
1343088000000 | 91.65 |
1343174400000 | 90.52 |
1343260800000 | 91.03 |
1343347200000 | 91.81 |
1343606400000 | 93.12 |
1343692800000 | 93.61 |
1343779200000 | 92.82 |
1343865600000 | 93.07 |
1343952000000 | 91.77 |
1344211200000 | 93.79 |
1344297600000 | 94.22 |
1344384000000 | 94.86 |
1344470400000 | 95.3 |
1344556800000 | 95.16 |
1344816000000 | 94.95 |
1344902400000 | 94.91 |
1344988800000 | 94.79 |
1345075200000 | 95.57 |
1345161600000 | 95.85 |
1345420800000 | 95.99 |
1345507200000 | 95.98 |
1345593600000 | 95.9 |
1345680000000 | 97.28 |
1345766400000 | 96.07 |
1346025600000 | 96 |
1346112000000 | 95.37 |
1346198400000 | 95.39 |
1346284800000 | 94.96 |
1346371200000 | 93.79 |
1346630400000 | 93.45 |
1346716800000 | 92.92 |
1346803200000 | 92.02 |
1346889600000 | 91.35 |
1346976000000 | 94.24 |
1347235200000 | 94.01 |
1347321600000 | 94.1 |
1347408000000 | 95.3 |
1347494400000 | 95.96 |
1347580800000 | 96.08 |
1347840000000 | 95.48 |
1347926400000 | 95.59 |
1348012800000 | 96.71 |
1348099200000 | 95.58 |
1348185600000 | 96.18 |
1348444800000 | 96.25 |
1348531200000 | 96.68 |
1348617600000 | 95.03 |
1348704000000 | 95.64 |
1348790400000 | 94.49 |
1349049600000 | 93.46 |
1349136000000 | 93.39 |
1349222400000 | 92.29 |
1349308800000 | 93.3 |
1349395200000 | 93.18 |
1349654400000 | 93.81 |
1349740800000 | 92.91 |
1349827200000 | 91.46 |
1349913600000 | 90.97 |
1350000000000 | 91.66 |
1350259200000 | 91.68 |
1350345600000 | 92.75 |
1350432000000 | 93.75 |
1350518400000 | 94.55 |
1350604800000 | 94.63 |
1350864000000 | 94.05 |
1350950400000 | 93.95 |
1351036800000 | 93.24 |
1351123200000 | 93.9 |
1351209600000 | 93.29 |
1351468800000 | 92.99 |
1351555200000 | 92.31 |
1351641600000 | 93 |
1351728000000 | 92.91 |
1351814400000 | 93.5 |
1352073600000 | 93.45 |
1352160000000 | 92.93 |
1352246400000 | 93.42 |
1352332800000 | 92.18 |
1352419200000 | 92.11 |
1352678400000 | 91.23 |
1352764800000 | 91.09 |
1352851200000 | 90.15 |
1352937600000 | 90.57 |
1353024000000 | 91.84 |
1353283200000 | 93.28 |
1353369600000 | 92.65 |
1353456000000 | 92.48 |
1353542400000 | 93.26 |
1353628800000 | 93.46 |
1353888000000 | 94.03 |
1353974400000 | 94.23 |
1354060800000 | 93.68 |
1354147200000 | 94.18 |
1354233600000 | 94.14 |
1354492800000 | 94.4 |
1354579200000 | 94.95 |
1354665600000 | 94.56 |
1354752000000 | 95.15 |
1354838400000 | 95.08 |
1355097600000 | 95.05 |
1355184000000 | 94.79 |
1355270400000 | 94.65 |
1355356800000 | 94.62 |
1355443200000 | 94.84 |
1355702400000 | 94.98 |
1355788800000 | 95.41 |
1355875200000 | 97.43 |
1355961600000 | 96.84 |
1356048000000 | 96.48 |
1356307200000 | 95.71 |
1356393600000 | 96.24 |
1356480000000 | 96.16 |
1356566400000 | 96.51 |
1356652800000 | 96.9 |
1356912000000 | 96.48 |
1357084800000 | 95.69 |
1357171200000 | 96.06 |
1357257600000 | 97.54 |
1357516800000 | 97.32 |
1357603200000 | 97.38 |
1357689600000 | 97.23 |
1357776000000 | 97.65 |
1357862400000 | 97.76 |
1358121600000 | 97.56 |
1358208000000 | 99.25 |
1358294400000 | 97.6 |
1358380800000 | 96.92 |
1358467200000 | 98.33 |
1358726400000 | 97.62 |
1358812800000 | 98.74 |
1358899200000 | 97.52 |
1358985600000 | 96.84 |
1359072000000 | 98.04 |
1359331200000 | 97.96 |
1359417600000 | 98.48 |
1359504000000 | 99.64 |
1359590400000 | 99.78 |
1359676800000 | 98.54 |
1359936000000 | 99.13 |
1360022400000 | 96.65 |
1360108800000 | 99.52 |
1360195200000 | 99.59 |
1360281600000 | 98.83 |
1360540800000 | 98.1 |
1360627200000 | 99.7 |
1360713600000 | 98.55 |
1360800000000 | 98.97 |
1360886400000 | 97.27 |
1361145600000 | 98.8 |
1361232000000 | 99.25 |
1361318400000 | 100.14 |
1361404800000 | 99.93 |
1361491200000 | 99.97 |
1361750400000 | 101.06 |
1361836800000 | 101.87 |
1361923200000 | 100.63 |
1362009600000 | 102.2 |
1362096000000 | 101.71 |
1362355200000 | 102.66 |
1362441600000 | 102.26 |
1362528000000 | 103.71 |
1362614400000 | 102.78 |
1362700800000 | 102.82 |
1362960000000 | 104.4 |
1363046400000 | 104.39 |
1363132800000 | 103.54 |
1363219200000 | 104.29 |
1363305600000 | 106.97 |
1363564800000 | 104.91 |
1363651200000 | 106.87 |
1363737600000 | 106.14 |
1363824000000 | 107.85 |
1363910400000 | 106.57 |
1364169600000 | 107.84 |
1364256000000 | 107.72 |
1364342400000 | 107.64 |
1364428800000 | 107.03 |
1364515200000 | 107.12 |
1364774400000 | 104.56 |
1364860800000 | 103.24 |
1364947200000 | 106.12 |
1365033600000 | 104.69 |
1365120000000 | 106.55 |
1365379200000 | 107.63 |
1365465600000 | 107.79 |
1365552000000 | 108.56 |
1365638400000 | 111 |
1365724800000 | 111.62 |
1365984000000 | 111 |
1366070400000 | 110.22 |
1366156800000 | 112 |
1366243200000 | 109.89 |
1366329600000 | 109.09 |
1366588800000 | 110.84 |
1366675200000 | 110.49 |
1366761600000 | 112.67 |
1366848000000 | 113 |
1366934400000 | 114.04 |
1367193600000 | 113.5 |
1367280000000 | 114.7 |
1367366400000 | 114.14 |
1367452800000 | 112.69 |
1367539200000 | 111.64 |
1367798400000 | 111.23 |
1367884800000 | 114.79 |
1367971200000 | 115.61 |
1368057600000 | 114.03 |
1368144000000 | 113.96 |
1368403200000 | 115.53 |
1368489600000 | 115.06 |
1368576000000 | 117.2 |
1368662400000 | 117.18 |
1368748800000 | 116.58 |
1369008000000 | 118.29 |
1369094400000 | 118.29 |
1369180800000 | 118.07 |
1369267200000 | 112.53 |
1369353600000 | 113.13 |
1369612800000 | 110.12 |
1369699200000 | 109.89 |
1369785600000 | 112.35 |
1369872000000 | 108.19 |
1369958400000 | 108.33 |
1370217600000 | 106.55 |
1370304000000 | 107.96 |
1370390400000 | 105.89 |
1370476800000 | 105.26 |
1370563200000 | 105.19 |
1370822400000 | 108.32 |
1370908800000 | 109.41 |
1370995200000 | 110.36 |
1371081600000 | 106.21 |
1371168000000 | 107.65 |
1371427200000 | 110.19 |
1371513600000 | 108.96 |
1371600000000 | 111.78 |
1371686400000 | 106.66 |
1371772800000 | 108.39 |
1372032000000 | 106.95 |
1372118400000 | 105.7 |
1372204800000 | 105.16 |
1372291200000 | 106.95 |
1372377600000 | 109.38 |
1372636800000 | 110.58 |
1372723200000 | 111.57 |
1372809600000 | 112.58 |
1372896000000 | 111.73 |
1372982400000 | 112.37 |
1373241600000 | 110.72 |
1373328000000 | 113.14 |
1373414400000 | 114.12 |
1373500800000 | 115.74 |
1373587200000 | 115.59 |
1373846400000 | 115.07 |
1373932800000 | 116.46 |
1374019200000 | 116.13 |
1374105600000 | 116.02 |
1374192000000 | 115.21 |
1374451200000 | 116.74 |
1374537600000 | 117.1 |
1374624000000 | 116.39 |
1374710400000 | 115.41 |
1374796800000 | 113.94 |
1375056000000 | 110.73 |
1375142400000 | 112.24 |
1375228800000 | 110.2 |
1375315200000 | 111.96 |
1375401600000 | 115.76 |
1375660800000 | 114.89 |
1375747200000 | 116.96 |
1375833600000 | 114.1 |
1375920000000 | 113.35 |
1376006400000 | 113.21 |
1376265600000 | 112.46 |
1376352000000 | 112.85 |
1376438400000 | 114.3 |
1376524800000 | 112.6 |
1376611200000 | 111.95 |
1376870400000 | 112.11 |
1376956800000 | 110.46 |
1377043200000 | 109.71 |
1377129600000 | 108.33 |
1377216000000 | 110.62 |
1377475200000 | 110.34 |
1377561600000 | 111.13 |
1377648000000 | 108.77 |
1377734400000 | 108.31 |
1377820800000 | 107.76 |
1378080000000 | 107.52 |
1378166400000 | 109.93 |
1378252800000 | 110.68 |
1378339200000 | 110.22 |
1378425600000 | 110.51 |
1378684800000 | 112.22 |
1378771200000 | 112.76 |
1378857600000 | 113.06 |
1378944000000 | 113.59 |
1379030400000 | 113.5 |
1379289600000 | 114.12 |
1379376000000 | 112.87 |
1379462400000 | 114.39 |
1379548800000 | 115.84 |
1379635200000 | 116.03 |
1379894400000 | 117.13 |
1379980800000 | 116.72 |
1380067200000 | 116.48 |
1380153600000 | 116.96 |
1380240000000 | 117.61 |
1380499200000 | 115.5 |
1380585600000 | 115.48 |
1380672000000 | 114.65 |
1380758400000 | 114.6 |
1380844800000 | 113.92 |
1381104000000 | 112.61 |
1381190400000 | 112.85 |
1381276800000 | 114.06 |
1381363200000 | 114.39 |
1381449600000 | 115.87 |
1381708800000 | 116.09 |
1381795200000 | 115.66 |
1381881600000 | 115.37 |
1381968000000 | 117.67 |
1382054400000 | 117.62 |
1382313600000 | 117.85 |
1382400000000 | 117.9 |
1382486400000 | 117.02 |
1382572800000 | 117.7 |
1382659200000 | 115.07 |
1382918400000 | 116.67 |
1383004800000 | 115.79 |
1383091200000 | 116.86 |
1383177600000 | 115.97 |
1383264000000 | 114.05 |
1383523200000 | 114.25 |
1383609600000 | 114.3 |
1383696000000 | 115.17 |
1383782400000 | 114 |
1383868800000 | 113.13 |
1384128000000 | 114.1 |
1384214400000 | 115.67 |
1384300800000 | 115.53 |
1384387200000 | 116.28 |
1384473600000 | 117.58 |
1384732800000 | 118.03 |
1384819200000 | 117.44 |
1384905600000 | 117.44 |
1384992000000 | 117.6 |
1385078400000 | 117.52 |
1385337600000 | 118.09 |
1385424000000 | 117.78 |
1385510400000 | 116.43 |
1385596800000 | 117.86 |
1385683200000 | 117.58 |
1385942400000 | 116.75 |
1386028800000 | 117.68 |
1386115200000 | 115.42 |
1386201600000 | 114.96 |
1386288000000 | 114.76 |
1386547200000 | 116.32 |
1386633600000 | 116.7 |
1386720000000 | 116.79 |
1386806400000 | 115.2 |
1386892800000 | 114.77 |
1387152000000 | 113.42 |
1387238400000 | 114.63 |
1387324800000 | 115.77 |
1387411200000 | 116.01 |
1387497600000 | 116.14 |
1387756800000 | 116.25 |
1387843200000 | 115.83 |
1387929600000 | 115.8 |
1388016000000 | 116.83 |
1388102400000 | 117.53 |
1388361600000 | 118.52 |
1388448000000 | 118.44 |
1388620800000 | 118.53 |
1388707200000 | 119.16 |
1388966400000 | 118.13 |
1389052800000 | 117.22 |
1389139200000 | 119.25 |
1389225600000 | 118.45 |
1389312000000 | 119.15 |
1389571200000 | 120.06 |
1389657600000 | 117.16 |
1389744000000 | 118.79 |
1389830400000 | 119.09 |
1389916800000 | 119.37 |
1390176000000 | 119.33 |
1390262400000 | 119.35 |
1390348800000 | 119.48 |
1390435200000 | 119.1 |
1390521600000 | 118.45 |
1390780800000 | 115.13 |
1390867200000 | 114.43 |
1390953600000 | 118.2 |
1391040000000 | 114.93 |
1391126400000 | 115.33 |
1391385600000 | 114.19 |
1391472000000 | 108.51 |
1391558400000 | 110.64 |
1391644800000 | 109.67 |
1391731200000 | 111.65 |
1391990400000 | 113.29 |
1392076800000 | 112.9 |
1392163200000 | 114.16 |
1392249600000 | 112.86 |
1392336000000 | 111.79 |
1392595200000 | 112.46 |
1392681600000 | 114.77 |
1392768000000 | 114.76 |
1392854400000 | 112.35 |
1392940800000 | 114.58 |
1393200000000 | 114.59 |
1393286400000 | 116.26 |
1393372800000 | 115.4 |
1393459200000 | 115.03 |
1393545600000 | 114.87 |
1393804800000 | 114.06 |
1393891200000 | 113.98 |
1393977600000 | 114.6 |
1394064000000 | 114.98 |
1394150400000 | 115.65 |
1394409600000 | 114.86 |
1394496000000 | 115.54 |
1394582400000 | 113.52 |
1394668800000 | 113.87 |
1394755200000 | 110.84 |
1395014400000 | 109.52 |
1395100800000 | 110.78 |
1395187200000 | 110.55 |
1395273600000 | 108.12 |
1395360000000 | 108.14 |
1395619200000 | 109.56 |
1395705600000 | 109.54 |
1395792000000 | 110.65 |
1395878400000 | 111.46 |
1395964800000 | 111.44 |
1396224000000 | 113 |
1396310400000 | 112.22 |
1396396800000 | 112.63 |
1396483200000 | 113.13 |
1396569600000 | 113.5 |
1396828800000 | 112.46 |
1396915200000 | 111.87 |
1397001600000 | 110.02 |
1397088000000 | 110.54 |
1397174400000 | 108.85 |
1397433600000 | 108.52 |
1397520000000 | 108.88 |
1397606400000 | 110.88 |
1397692800000 | 111.02 |
1397779200000 | 111.75 |
1398038400000 | 111.17 |
1398124800000 | 110.41 |
1398211200000 | 111.61 |
1398297600000 | 110.94 |
1398384000000 | 111.71 |
1398643200000 | 110.35 |
1398729600000 | 110.4 |
1398816000000 | 111.02 |
1398902400000 | 112.5 |
1398988800000 | 112.41 |
1399248000000 | 112.56 |
1399334400000 | 113.18 |
1399420800000 | 110.24 |
1399507200000 | 111.41 |
1399593600000 | 112.1 |
1399852800000 | 111.12 |
1399939200000 | 112.99 |
1400025600000 | 113.89 |
1400112000000 | 113.81 |
1400198400000 | 112.34 |
1400457600000 | 112.03 |
1400544000000 | 112.23 |
1400630400000 | 111.8 |
1400716800000 | 113.44 |
1400803200000 | 114.46 |
1401062400000 | 115.57 |
1401148800000 | 115.4 |
1401235200000 | 116.08 |
1401321600000 | 116.46 |
1401408000000 | 116.28 |
1401667200000 | 117.58 |
1401753600000 | 117.98 |
1401840000000 | 118.44 |
1401926400000 | 118.46 |
1402012800000 | 118.4 |
1402272000000 | 118.39 |
1402358400000 | 117.97 |
1402444800000 | 119.5 |
1402531200000 | 119.29 |
1402617600000 | 119.56 |
1402876800000 | 118.88 |
1402963200000 | 119.1 |
1403049600000 | 119.97 |
1403136000000 | 122.12 |
1403222400000 | 121.6 |
1403481600000 | 121.86 |
1403568000000 | 121.6 |
1403654400000 | 121.27 |
1403740800000 | 121.71 |
1403827200000 | 120.77 |
1404086400000 | 121.61 |
1404172800000 | 122.87 |
1404259200000 | 123.04 |
1404345600000 | 122.3 |
1404432000000 | 123.13 |
1404691200000 | 122.86 |
1404777600000 | 122.85 |
1404864000000 | 122.48 |
1404950400000 | 121.94 |
1405036800000 | 121.6 |
1405296000000 | 122.29 |
1405382400000 | 123.09 |
1405468800000 | 123 |
1405555200000 | 123.23 |
1405641600000 | 122.52 |
1405900800000 | 122.6 |
1405987200000 | 123.47 |
1406073600000 | 123.44 |
1406160000000 | 122.82 |
1406246400000 | 123.96 |
1406505600000 | 124.51 |
1406592000000 | 124.67 |
1406678400000 | 124.13 |
1406764800000 | 123.73 |
1406851200000 | 123.51 |
1407110400000 | 123.32 |
1407196800000 | 121.47 |
1407283200000 | 121.06 |
1407369600000 | 121.78 |
1407456000000 | 119.24 |
1407715200000 | 121.51 |
1407801600000 | 121.97 |
1407888000000 | 122 |
1407974400000 | 122.89 |
1408060800000 | 122.83 |
1408320000000 | 122.62 |
1408406400000 | 123.17 |
1408492800000 | 122.53 |
1408579200000 | 123.03 |
1408665600000 | 122.2 |
1408924800000 | 122.84 |
1409011200000 | 122.13 |
1409097600000 | 122.33 |
1409184000000 | 122.01 |
1409270400000 | 121.3 |
1409529600000 | 121.33 |
1409616000000 | 121.63 |
1409702400000 | 122.27 |
1409788800000 | 121.56 |
1409875200000 | 121.53 |
1410134400000 | 121.38 |
1410220800000 | 120.5 |
1410307200000 | 120.62 |
1410393600000 | 120.65 |
1410480000000 | 120.22 |
1410739200000 | 120.37 |
1410825600000 | 120.07 |
1410912000000 | 119.35 |
1410998400000 | 119.43 |
1411084800000 | 120.59 |
1411344000000 | 120.76 |
1411430400000 | 120.91 |
1411516800000 | 120.8 |
1411603200000 | 122.93 |
1411689600000 | 121.13 |
1411948800000 | 121.67 |
1412035200000 | 120.2 |
1412121600000 | 119.39 |
1412208000000 | 117.14 |
1412294400000 | 116.06 |
1412553600000 | 117.89 |
1412640000000 | 118.4 |
1412726400000 | 116.93 |
1412812800000 | 116.06 |
1412899200000 | 114.52 |
1413158400000 | 115.12 |
1413244800000 | 112.88 |
1413331200000 | 114.74 |
1413417600000 | 112.52 |
1413504000000 | 110.03 |
1413763200000 | 114.27 |
1413849600000 | 112.56 |
1413936000000 | 114.88 |
1414022400000 | 113.52 |
1414108800000 | 114.49 |
1414368000000 | 116.03 |
1414454400000 | 115.32 |
1414540800000 | 116.99 |
1414627200000 | 116.86 |
1414713600000 | 118.57 |
1414972800000 | 116.41 |
1415059200000 | 120.64 |
1415145600000 | 119.66 |
1415232000000 | 118.23 |
1415318400000 | 118.57 |
1415577600000 | 118.54 |
1415664000000 | 118.83 |
1415750400000 | 119.66 |
1415836800000 | 120.06 |
1415923200000 | 120.29 |
1416182400000 | 117.15 |
1416268800000 | 119.58 |
1416355200000 | 118.62 |
1416441600000 | 118.42 |
1416528000000 | 119.09 |
1416787200000 | 118.25 |
1416873600000 | 119.53 |
1416960000000 | 119.6 |
1417046400000 | 118.04 |
1417132800000 | 118.63 |
1417392000000 | 119.96 |
1417478400000 | 119.77 |
1417564800000 | 119.32 |
1417651200000 | 120.35 |
1417737600000 | 119.24 |
1417996800000 | 119.86 |
1418083200000 | 120.85 |
1418169600000 | 118.26 |
1418256000000 | 116.92 |
1418342400000 | 118.2 |
1418601600000 | 116.59 |
1418688000000 | 115.53 |
1418774400000 | 115.34 |
1418860800000 | 116.02 |
1418947200000 | 118.25 |
1419206400000 | 117.99 |
1419292800000 | 117.22 |
1419379200000 | 118.6 |
1419465600000 | 118.26 |
1419552000000 | 118.62 |
1419811200000 | 118.25 |
1419897600000 | 117.82 |
1419984000000 | 117.31 |
1420156800000 | 117.01 |
1420416000000 | 117 |
1420502400000 | 114.41 |
1420588800000 | 113.66 |
1420675200000 | 115.06 |
1420761600000 | 116.3 |
1421020800000 | 116.52 |
1421107200000 | 116.27 |
1421193600000 | 116.59 |
1421280000000 | 118.38 |
1421366400000 | 116.55 |
1421625600000 | 117.66 |
1421712000000 | 119.02 |
1421798400000 | 119.11 |
1421884800000 | 118.75 |
1421971200000 | 119.93 |
1422230400000 | 119.13 |
1422316800000 | 122.1 |
1422403200000 | 121.93 |
1422489600000 | 120.21 |
1422576000000 | 120.9 |
1422835200000 | 120.68 |
1422921600000 | 118.89 |
1423008000000 | 120.85 |
1423094400000 | 119.84 |
1423180800000 | 118.6 |
1423440000000 | 119.72 |
1423526400000 | 119.18 |
1423612800000 | 118.09 |
1423699200000 | 121.18 |
1423785600000 | 121.41 |
1424044800000 | 122.09 |
1424131200000 | 121.88 |
1424217600000 | 123.59 |
1424304000000 | 124.48 |
1424390400000 | 125.3 |
1424649600000 | 125.62 |
1424736000000 | 125.68 |
1424822400000 | 125.79 |
1424908800000 | 126.37 |
1424995200000 | 126.58 |
1425254400000 | 126.16 |
1425340800000 | 127.13 |
1425427200000 | 126.22 |
1425513600000 | 126.22 |
1425600000000 | 126.52 |
1425859200000 | 125.67 |
1425945600000 | 125.28 |
1426032000000 | 125.14 |
1426118400000 | 127.05 |
1426204800000 | 128.61 |
1426464000000 | 128.18 |
1426550400000 | 129.56 |
1426636800000 | 130.69 |
1426723200000 | 130 |
1426809600000 | 130.97 |
1427068800000 | 132.49 |
1427155200000 | 131.64 |
1427241600000 | 132.71 |
1427328000000 | 131.22 |
1427414400000 | 130.1 |
1427673600000 | 129.56 |
1427760000000 | 128.34 |
1427846400000 | 127.17 |
1427932800000 | 129.26 |
1428019200000 | 130.38 |
1428278400000 | 131 |
1428364800000 | 131.06 |
1428451200000 | 132.14 |
1428537600000 | 132.39 |
1428624000000 | 132.15 |
1428883200000 | 131.69 |
1428969600000 | 133.08 |
1429056000000 | 132.76 |
1429142400000 | 133 |
1429228800000 | 132.08 |
1429488000000 | 131.38 |
1429574400000 | 133.52 |
1429660800000 | 133.85 |
1429747200000 | 134.55 |
1429833600000 | 134.68 |
1430092800000 | 134.65 |
1430179200000 | 136.09 |
1430265600000 | 135.94 |
1430352000000 | 131.46 |
1430438400000 | 130.79 |
1430697600000 | 130.75 |
1430784000000 | 130.92 |
1430870400000 | 131.61 |
1430956800000 | 130.65 |
1431043200000 | 130.89 |
1431302400000 | 131.73 |
1431388800000 | 131.91 |
1431475200000 | 133.19 |
1431561600000 | 132.22 |
1431648000000 | 133.51 |
1431907200000 | 134.35 |
1431993600000 | 134.01 |
1432080000000 | 134.41 |
1432166400000 | 134.56 |
1432252800000 | 134.32 |
1432512000000 | 135.11 |
1432598400000 | 133.4 |
1432684800000 | 133.02 |
1432771200000 | 133.32 |
1432857600000 | 133.41 |
1433116800000 | 133.24 |
1433203200000 | 133.63 |
1433289600000 | 133.25 |
1433376000000 | 133.04 |
1433462400000 | 131.44 |
1433721600000 | 131.29 |
1433808000000 | 130.05 |
1433894400000 | 131.33 |
1433980800000 | 131.85 |
1434067200000 | 132.46 |
1434326400000 | 132.18 |
1434412800000 | 131.38 |
1434499200000 | 130.14 |
1434585600000 | 130.26 |
1434672000000 | 131.82 |
1434931200000 | 132.55 |
1435017600000 | 133.95 |
1435104000000 | 133.7 |
1435190400000 | 133.78 |
1435276800000 | 132.96 |
1435536000000 | 130.92 |
1435622400000 | 131.92 |
1435708800000 | 131.77 |
1435795200000 | 132.62 |
1435881600000 | 133.2 |
1436140800000 | 130.71 |
1436227200000 | 132.5 |
1436313600000 | 129.14 |
1436400000000 | 128.85 |
1436486400000 | 127.18 |
1436745600000 | 128.74 |
1436832000000 | 130.91 |
1436918400000 | 130.88 |
1437004800000 | 131.8 |
1437091200000 | 132.11 |
1437350400000 | 131.8 |
1437436800000 | 133.11 |
1437523200000 | 131.26 |
1437609600000 | 131.89 |
1437696000000 | 131.62 |
1437955200000 | 130.79 |
1438041600000 | 129.61 |
1438128000000 | 129.5 |
1438214400000 | 129.88 |
1438300800000 | 131.33 |
1438560000000 | 131.43 |
1438646400000 | 131.3 |
1438732800000 | 130.77 |
1438819200000 | 131.78 |
1438905600000 | 132.58 |
1439164800000 | 132.94 |
1439251200000 | 132.14 |
1439337600000 | 131.04 |
1439424000000 | 130.9 |
1439510400000 | 130.55 |
1439769600000 | 131.12 |
1439856000000 | 130.83 |
1439942400000 | 128.71 |
1440028800000 | 127.41 |
1440115200000 | 124.91 |
1440374400000 | 121.64 |
1440460800000 | 116.18 |
1440547200000 | 120.87 |
1440633600000 | 120.94 |
1440720000000 | 124.54 |
1440979200000 | 123.09 |
1441065600000 | 119.29 |
1441152000000 | 118.08 |
1441238400000 | 118.91 |
1441324800000 | 117.4 |
1441584000000 | 117.4 |
1441670400000 | 114.52 |
1441756800000 | 120.96 |
1441843200000 | 118.66 |
1441929600000 | 118.59 |
1442188800000 | 117.7 |
1442275200000 | 117.62 |
1442361600000 | 118.43 |
1442448000000 | 119.85 |
1442534400000 | 118.24 |
1442793600000 | 117.68 |
1442880000000 | 118.16 |
1442966400000 | 117.71 |
1443052800000 | 115.99 |
1443139200000 | 116.41 |
1443398400000 | 116.01 |
1443484800000 | 110.96 |
1443571200000 | 114.03 |
1443657600000 | 116.76 |
1443744000000 | 117.45 |
1444003200000 | 118.17 |
1444089600000 | 119.21 |
1444176000000 | 120.69 |
1444262400000 | 119.73 |
1444348800000 | 122.16 |
1444608000000 | 122.57 |
1444694400000 | 121.69 |
1444780800000 | 119.58 |
1444867200000 | 122 |
1444953600000 | 122.52 |
1445212800000 | 121.05 |
1445299200000 | 121.05 |
1445385600000 | 123.43 |
1445472000000 | 122.32 |
1445558400000 | 124.28 |
1445817600000 | 125.6 |
1445904000000 | 124.86 |
1445990400000 | 124.77 |
1446076800000 | 124.55 |
1446163200000 | 126.16 |
1446422400000 | 123.61 |
1446508800000 | 123.1 |
1446595200000 | 124.26 |
1446681600000 | 125.58 |
1446768000000 | 124.74 |
1447027200000 | 126.8 |
1447113600000 | 126.71 |
1447200000000 | 127.54 |
1447286400000 | 127.49 |
1447372800000 | 126.9 |
1447632000000 | 125.37 |
1447718400000 | 126.32 |
1447804800000 | 126.21 |
1447891200000 | 128.42 |
1447977600000 | 128.77 |
1448236800000 | 128.6 |
1448323200000 | 129.34 |
1448409600000 | 128.15 |
1448496000000 | 129.13 |
1448582400000 | 128.32 |
1448841600000 | 126.88 |
1448928000000 | 129.19 |
1449014400000 | 128.25 |
1449100800000 | 128.57 |
1449187200000 | 126.19 |
1449446400000 | 127.24 |
1449532800000 | 126.24 |
1449619200000 | 125.88 |
1449705600000 | 125.12 |
1449792000000 | 126.59 |
1450051200000 | 124.91 |
1450137600000 | 121.75 |
1450224000000 | 124.82 |
1450310400000 | 125.78 |
1450396800000 | 124.5 |
1450656000000 | 124.61 |
1450742400000 | 125.02 |
1450828800000 | 124.92 |
1450915200000 | 124.9 |
1451001600000 | 124.75 |
1451260800000 | 125.38 |
1451347200000 | 126.37 |
1451433600000 | 126.53 |
1451520000000 | 126.81 |
1451865600000 | 124.39 |
1451952000000 | 123.83 |
1452038400000 | 123 |
1452124800000 | 120.82 |
1452211200000 | 120.44 |
1452470400000 | 120.83 |
1452556800000 | 116.56 |
1452643200000 | 119.83 |
1452729600000 | 116.86 |
1452816000000 | 117.65 |
1453075200000 | 116.21 |
1453161600000 | 116.3 |
1453248000000 | 113.64 |
1453334400000 | 109.63 |
1453420800000 | 114.64 |
1453680000000 | 116.21 |
1453766400000 | 113.74 |
1453852800000 | 116.59 |
1453939200000 | 115.92 |
1454025600000 | 116.84 |
1454284800000 | 120.08 |
1454371200000 | 120.07 |
1454457600000 | 118.53 |
1454544000000 | 117.71 |
1454630400000 | 116.06 |
1454889600000 | 118.5 |
1454976000000 | 112.97 |
1455062400000 | 109.96 |
1455148800000 | 112.56 |
1455235200000 | 105.42 |
1455494400000 | 112.39 |
1455580800000 | 113.09 |
1455667200000 | 111.39 |
1455753600000 | 114.75 |
1455840000000 | 114.04 |
1456099200000 | 115.08 |
1456185600000 | 115.1 |
1456272000000 | 115.06 |
1456358400000 | 115.31 |
1456444800000 | 114.57 |
1456704000000 | 114.32 |
1456790400000 | 113.74 |
1456876800000 | 118.16 |
1456963200000 | 119.62 |
1457049600000 | 119.74 |
1457308800000 | 118.64 |
1457395200000 | 118.61 |
1457481600000 | 116.76 |
1457568000000 | 118.15 |
1457654400000 | 118.37 |
1457913600000 | 120.12 |
1458000000000 | 120.15 |
1458086400000 | 118.59 |
1458172800000 | 120.95 |
1458259200000 | 119.36 |
1458518400000 | 119.13 |
1458604800000 | 121.27 |
1458691200000 | 119.82 |
1458777600000 | 119.34 |
1458864000000 | 120.65 |
1459123200000 | 121.39 |
1459209600000 | 120.98 |
1459296000000 | 120.26 |
1459382400000 | 119.39 |
1459468800000 | 115.12 |
1459728000000 | 116.23 |
1459814400000 | 114.04 |
1459900800000 | 114.51 |
1459987200000 | 117.19 |
1460073600000 | 117.9 |
1460332800000 | 117.9 |
1460419200000 | 118.49 |
1460505600000 | 121 |
1460592000000 | 124.73 |
1460678400000 | 124.34 |
1460937600000 | 120.58 |
1461024000000 | 123.9 |
1461110400000 | 124.31 |
1461196800000 | 126.65 |
1461283200000 | 125.16 |
1461542400000 | 125.14 |
1461628800000 | 124.27 |
1461715200000 | 123.33 |
1461801600000 | 122.69 |
1461888000000 | 124.48 |
1462147200000 | 121.21 |
1462233600000 | 121.59 |
1462320000000 | 120.79 |
1462406400000 | 120.25 |
1462492800000 | 121.17 |
1462752000000 | 119.99 |
1462838400000 | 121.85 |
1462924800000 | 122.39 |
1463011200000 | 122.75 |
1463097600000 | 120.89 |
1463356800000 | 121.61 |
1463443200000 | 122.61 |
1463529600000 | 121.68 |
1463616000000 | 121.24 |
1463702400000 | 121.1 |
1463961600000 | 121.57 |
1464048000000 | 119.91 |
1464134400000 | 120.95 |
1464220800000 | 121.83 |
1464307200000 | 122.25 |
1464566400000 | 122.5 |
1464652800000 | 123.96 |
1464739200000 | 123.86 |
1464825600000 | 122.2 |
1464912000000 | 124.78 |
1465171200000 | 123.8 |
1465257600000 | 124.67 |
1465344000000 | 126.33 |
1465430400000 | 125.25 |
1465516800000 | 124.28 |
1465776000000 | 120.88 |
1465862400000 | 120.24 |
1465948800000 | 120.88 |
1466035200000 | 119.62 |
1466121600000 | 120.26 |
1466380800000 | 122.68 |
1466467200000 | 124.24 |
1466553600000 | 123.19 |
1466640000000 | 123.2 |
1466726400000 | 118.21 |
1466985600000 | 121.41 |
1467072000000 | 120.16 |
1467158400000 | 122.43 |
1467244800000 | 122.26 |
1467331200000 | 123.07 |
1467590400000 | 123.93 |
1467676800000 | 124.41 |
1467763200000 | 122.91 |
1467849600000 | 122.1 |
1467936000000 | 120.92 |
1468195200000 | 122.76 |
1468281600000 | 123.21 |
1468368000000 | 124.74 |
1468454400000 | 124.61 |
1468540800000 | 124.39 |
1468800000000 | 124.32 |
1468886400000 | 125.37 |
1468972800000 | 125.33 |
1469059200000 | 126.5 |
1469145600000 | 125.23 |
1469404800000 | 125.67 |
1469491200000 | 125.78 |
1469577600000 | 126.25 |
1469664000000 | 126 |
1469750400000 | 130.11 |
1470009600000 | 129.86 |
1470096000000 | 129.43 |
1470182400000 | 126.28 |
1470268800000 | 127.35 |
1470355200000 | 125.83 |
1470614400000 | 127.47 |
1470700800000 | 129.11 |
1470787200000 | 129.82 |
1470873600000 | 129.74 |
1470960000000 | 131.35 |
1471219200000 | 130.39 |
1471305600000 | 129.19 |
1471392000000 | 130.31 |
1471478400000 | 128.47 |
1471564800000 | 128.6 |
1471824000000 | 129.22 |
1471910400000 | 128.96 |
1471996800000 | 129.28 |
1472083200000 | 129.02 |
1472169600000 | 127.43 |
1472428800000 | 127.89 |
1472515200000 | 127 |
1472601600000 | 127.61 |
1472688000000 | 128.34 |
1472774400000 | 127.6 |
1473033600000 | 128.81 |
1473120000000 | 131.24 |
1473206400000 | 131.59 |
1473292800000 | 131.18 |
1473379200000 | 129.44 |
1473638400000 | 128.56 |
1473724800000 | 128.49 |
1473811200000 | 127.54 |
1473897600000 | 126.65 |
1473984000000 | 127.97 |
1474243200000 | 128.57 |
1474329600000 | 128.94 |
1474416000000 | 133.17 |
1474502400000 | 133.05 |
1474588800000 | 132.85 |
1474848000000 | 132.1 |
1474934400000 | 133.66 |
1475020800000 | 131.58 |
1475107200000 | 131.4 |
1475193600000 | 130.08 |
1475452800000 | 130.59 |
1475539200000 | 129.75 |
1475625600000 | 129.57 |
1475712000000 | 129.59 |
1475798400000 | 130.37 |
1476057600000 | 129.82 |
1476144000000 | 130.5 |
1476230400000 | 128.77 |
1476316800000 | 129.47 |
1476403200000 | 128.72 |
1476662400000 | 129.65 |
1476748800000 | 130.22 |
1476835200000 | 131.16 |
1476921600000 | 131.33 |
1477008000000 | 131.07 |
1477267200000 | 130.99 |
1477353600000 | 131.7 |
1477440000000 | 132.36 |
1477526400000 | 131.4 |
1477612800000 | 131.79 |
1477872000000 | 132.4 |
1477958400000 | 133.16 |
1478044800000 | 132.43 |
1478131200000 | 132.52 |
1478217600000 | 130.9 |
1478476800000 | 130.55 |
1478563200000 | 130.11 |
1478649600000 | 124.69 |
1478736000000 | 129 |
1478822400000 | 128.36 |
1479081600000 | 128.05 |
1479168000000 | 127.54 |
1479254400000 | 128.29 |
1479340800000 | 128.73 |
1479427200000 | 127.63 |
1479686400000 | 128.45 |
1479772800000 | 128.35 |
1479859200000 | 126.5 |
1479945600000 | 127.13 |
1480032000000 | 128.16 |
1480291200000 | 129.25 |
1480377600000 | 128.39 |
1480464000000 | 127.4 |
1480550400000 | 127.73 |
1480636800000 | 127.11 |
1480896000000 | 125.62 |
1480982400000 | 126.45 |
1481068800000 | 127.33 |
1481155200000 | 128.3 |
1481241600000 | 128.07 |
1481500800000 | 128.84 |
1481587200000 | 129.74 |
1481673600000 | 129.93 |
1481760000000 | 126.33 |
1481846400000 | 127.14 |
1482105600000 | 128.95 |
1482192000000 | 128.32 |
1482278400000 | 128.14 |
1482364800000 | 128.34 |
1482451200000 | 128.65 |
1482710400000 | 128.4 |
1482796800000 | 128.03 |
1482883200000 | 128.06 |
1482969600000 | 128.07 |
1483056000000 | 127.88 |
1483315200000 | 127.88 |
1483401600000 | 126.37 |
1483488000000 | 129.86 |
1483574400000 | 131.97 |
1483660800000 | 130.82 |
1483920000000 | 130.84 |
1484006400000 | 130.84 |
1484092800000 | 129.86 |
1484179200000 | 131.54 |
1484265600000 | 131.4 |
1484524800000 | 131.4 |
1484611200000 | 130.84 |
1484697600000 | 130.86 |
1484784000000 | 129.82 |
1484870400000 | 130.64 |
1485129600000 | 131.34 |
1485216000000 | 130.52 |
1485302400000 | 131.43 |
1485388800000 | 132.17 |
1485475200000 | 132.3 |
1485734400000 | 133.16 |
1485820800000 | 132.92 |
1485907200000 | 132.48 |
1485993600000 | 132.22 |
1486080000000 | 132.43 |
1486339200000 | 132.57 |
1486425600000 | 132.29 |
1486512000000 | 133.35 |
1486598400000 | 131.2 |
1486684800000 | 133.32 |
1486944000000 | 133.43 |
1487030400000 | 131.44 |
1487116800000 | 132.57 |
1487203200000 | 133.92 |
1487289600000 | 134.12 |
1487548800000 | 133.89 |
1487635200000 | 134.03 |
1487721600000 | 134.29 |
1487808000000 | 135.36 |
1487894400000 | 135.12 |
1488153600000 | 134.19 |
1488240000000 | 134.6 |
1488326400000 | 134 |
1488412800000 | 134.3 |
1488499200000 | 133.59 |
1488758400000 | 134.02 |
1488844800000 | 133.75 |
1488931200000 | 132.66 |
1489017600000 | 132.92 |
1489104000000 | 134.67 |
1489363200000 | 135.44 |
1489449600000 | 135.33 |
1489536000000 | 135.09 |
1489622400000 | 137.27 |
1489708800000 | 137.07 |
1489968000000 | 137.17 |
1490054400000 | 137.82 |
1490140800000 | 136.1 |
1490227200000 | 136.06 |
1490313600000 | 137.39 |
1490572800000 | 136.54 |
1490659200000 | 138.69 |
1490745600000 | 137.54 |
1490832000000 | 135.85 |
1490918400000 | 134.51 |
1491177600000 | 135.83 |
1491264000000 | 135.5 |
1491350400000 | 134.91 |
1491436800000 | 133.1 |
1491523200000 | 133.94 |
1491782400000 | 134.13 |
1491868800000 | 135.5 |
1491955200000 | 134.5 |
1492041600000 | 133.93 |
1492128000000 | 132.94 |
1492387200000 | 134.56 |
1492473600000 | 134.61 |
1492560000000 | 134.25 |
1492646400000 | 134.01 |
1492732800000 | 135.4 |
1492992000000 | 135.77 |
1493078400000 | 135.81 |
1493164800000 | 136.31 |
1493251200000 | 136.77 |
1493337600000 | 136.03 |
1493596800000 | 136.65 |
1493683200000 | 136.82 |
1493769600000 | 136.57 |
1493856000000 | 136.11 |
1493942400000 | 136.21 |
1494201600000 | 139.66 |
1494288000000 | 137.73 |
1494374400000 | 138.13 |
1494460800000 | 138.72 |
1494547200000 | 139.08 |
1494806400000 | 138.72 |
1494892800000 | 139.86 |
1494979200000 | 141.34 |
1495065600000 | 140.01 |
1495152000000 | 139.71 |
1495411200000 | 140.93 |
1495497600000 | 140.6 |
1495584000000 | 140.11 |
1495670400000 | 140.7 |
1495756800000 | 140.64 |
1496016000000 | 140.74 |
1496102400000 | 141.31 |
1496188800000 | 141.58 |
1496275200000 | 142.57 |
1496361600000 | 145.63 |
1496620800000 | 146.02 |
1496707200000 | 146.23 |
1496793600000 | 146.15 |
1496880000000 | 144.54 |
1496966400000 | 143.53 |
1497225600000 | 144.4 |
1497312000000 | 144.44 |
1497398400000 | 145.64 |
1497484800000 | 143.47 |
1497571200000 | 143.95 |
1497830400000 | 144.3 |
1497916800000 | 144.96 |
1498003200000 | 144.8 |
1498089600000 | 144.86 |
1498176000000 | 145.14 |
1498435200000 | 145.08 |
1498521600000 | 144.5 |
1498608000000 | 143.69 |
1498694400000 | 143.75 |
1498780800000 | 142.72 |
1499040000000 | 141.71 |
1499126400000 | 141.35 |
1499212800000 | 142.03 |
1499299200000 | 141.86 |
1499385600000 | 140.43 |
1499644800000 | 141.08 |
1499731200000 | 141.8 |
1499817600000 | 142.88 |
1499904000000 | 142.73 |
1499990400000 | 144.1 |
1500249600000 | 143.86 |
1500336000000 | 144.78 |
1500422400000 | 145.28 |
1500508800000 | 146.4 |
1500595200000 | 147.07 |
1500854400000 | 146.19 |
1500940800000 | 145.06 |
1501027200000 | 144.57 |
1501113600000 | 145.94 |
1501200000000 | 146.17 |
1501459200000 | 146.46 |
1501545600000 | 147.99 |
1501632000000 | 148.35 |
1501718400000 | 148.72 |
1501804800000 | 147.2 |
1502064000000 | 147.77 |
1502150400000 | 147.41 |
1502236800000 | 146.72 |
1502323200000 | 147.5 |
1502409600000 | 147.8 |
1502668800000 | 146.07 |
1502755200000 | 146.35 |
1502841600000 | 146.1 |
1502928000000 | 147.08 |
1503014400000 | 147 |
1503273600000 | 146.83 |
1503360000000 | 145.94 |
1503446400000 | 147.03 |
1503532800000 | 145.98 |
1503619200000 | 146.35 |
1503878400000 | 146.84 |
1503964800000 | 147.37 |
1504051200000 | 146.14 |
1504137600000 | 147.02 |
1504224000000 | 146.99 |
1504483200000 | 146.73 |
1504569600000 | 146.29 |
1504656000000 | 146.74 |
1504742400000 | 147.84 |
1504828800000 | 148.44 |
1505088000000 | 149.05 |
1505174400000 | 149.09 |
1505260800000 | 148.81 |
1505347200000 | 148.41 |
1505433600000 | 148.6 |
1505692800000 | 147.91 |
1505779200000 | 150.56 |
1505865600000 | 150.75 |
1505952000000 | 149.17 |
1506038400000 | 149.29 |
1506297600000 | 150.27 |
1506384000000 | 149.48 |
1506470400000 | 148.47 |
1506556800000 | 149.5 |
1506643200000 | 149.5 |
1506902400000 | 149.32 |
1506988800000 | 150.21 |
1507075200000 | 150.35 |
1507161600000 | 150.38 |
1507248000000 | 150.46 |
1507507200000 | 150.63 |
1507593600000 | 152.38 |
1507680000000 | 152.55 |
1507766400000 | 152.96 |
1507852800000 | 154.44 |
1508112000000 | 155.41 |
1508198400000 | 155.04 |
1508284800000 | 154.25 |
1508371200000 | 155.47 |
1508457600000 | 154.65 |
1508716800000 | 155.8 |
1508803200000 | 156.33 |
1508889600000 | 156.08 |
1508976000000 | 155.68 |
1509062400000 | 157.28 |
1509321600000 | 158.17 |
1509408000000 | 157.53 |
1509494400000 | 158.94 |
1509580800000 | 159.66 |
1509667200000 | 159.09 |
1509926400000 | 159.32 |
1510012800000 | 161.4 |
1510099200000 | 162.28 |
1510185600000 | 162.22 |
1510272000000 | 161.53 |
1510531200000 | 159.59 |
1510617600000 | 159.39 |
1510704000000 | 157.12 |
1510790400000 | 159.57 |
1510876800000 | 160.83 |
1511136000000 | 159.94 |
1511222400000 | 160.84 |
1511308800000 | 162.4 |
1511395200000 | 162.94 |
1511481600000 | 163.23 |
1511740800000 | 163.49 |
1511827200000 | 162.63 |
1511913600000 | 162.7 |
1512000000000 | 162.79 |
1512086400000 | 162.1 |
1512345600000 | 161 |
1512432000000 | 160.9 |
1512518400000 | 159.37 |
1512604800000 | 160.92 |
1512691200000 | 161.53 |
1512950400000 | 162.66 |
1513036800000 | 161.86 |
1513123200000 | 161.84 |
1513209600000 | 162.08 |
1513296000000 | 160.95 |
1513555200000 | 163.87 |
1513641600000 | 162.63 |
1513728000000 | 162.48 |
1513814400000 | 162.45 |
1513900800000 | 163.22 |
1514160000000 | 163.7 |
1514246400000 | 163.38 |
1514332800000 | 163.25 |
1514419200000 | 162.89 |
1514505600000 | 162.79 |
1514851200000 | 163.53 |
1514937600000 | 163.16 |
1515024000000 | 167.08 |
1515110400000 | 167.95 |
1515369600000 | 168.32 |
1515456000000 | 170.13 |
1515542400000 | 171.5 |
1515628800000 | 170.86 |
1515715200000 | 170.31 |
1515974400000 | 172.07 |
1516060800000 | 173.38 |
1516147200000 | 173.32 |
1516233600000 | 172.02 |
1516320000000 | 173.69 |
1516579200000 | 173.71 |
1516665600000 | 176.11 |
1516752000000 | 176.7 |
1516838400000 | 175.9 |
1516924800000 | 175.77 |
1517184000000 | 175.04 |
1517270400000 | 172.99 |
1517356800000 | 170.39 |
1517443200000 | 172.84 |
1517529600000 | 170.55 |
1517788800000 | 167.06 |
1517875200000 | 160.74 |
1517961600000 | 161.4 |
1518048000000 | 163.04 |
1518134400000 | 160.5 |
1518393600000 | 160.7 |
1518480000000 | 160.93 |
1518566400000 | 160.84 |
1518652800000 | 163.67 |
1518739200000 | 165.61 |
1518998400000 | 168.38 |
1519084800000 | 165.82 |
1519171200000 | 165.16 |
1519257600000 | 164.61 |
1519344000000 | 166.29 |
1519603200000 | 167.29 |
1519689600000 | 168.2 |
1519776000000 | 167.42 |
1519862400000 | 164.13 |
1519948800000 | 163.53 |
1520208000000 | 162.13 |
1520294400000 | 164 |
1520380800000 | 162.79 |
1520467200000 | 163.31 |
1520553600000 | 162.85 |
1520812800000 | 165.81 |
1520899200000 | 166.75 |
1520985600000 | 166.6 |
1521072000000 | 167.09 |
1521158400000 | 166.44 |
1521417600000 | 165.24 |
1521504000000 | 163.57 |
1521590400000 | 163.7 |
1521676800000 | 166.91 |
1521763200000 | 161.09 |
1522022400000 | 161.69 |
1522108800000 | 164.88 |
1522195200000 | 162.33 |
1522281600000 | 162.83 |
1522368000000 | 164.14 |
1522627200000 | 163.76 |
1522713600000 | 162.85 |
1522800000000 | 162.81 |
1522886400000 | 163.42 |
1522972800000 | 163.1 |
1523232000000 | 163.83 |
1523318400000 | 164.27 |
1523404800000 | 164.03 |
1523491200000 | 162.46 |
1523577600000 | 162.83 |
1523836800000 | 163.86 |
1523923200000 | 163.66 |
1524009600000 | 165.51 |
1524096000000 | 165.13 |
1524182400000 | 164.3 |
1524441600000 | 162.95 |
1524528000000 | 163.42 |
1524614400000 | 162.49 |
1524700800000 | 163.06 |
1524787200000 | 163.64 |
1525046400000 | 163.13 |
1525132800000 | 162.44 |
1525219200000 | 161.81 |
1525305600000 | 163.19 |
1525392000000 | 163.09 |
1525651200000 | 162.89 |
1525737600000 | 163.72 |
1525824000000 | 162.28 |
1525910400000 | 162.87 |
1525996800000 | 165.22 |
1526256000000 | 165.66 |
1526342400000 | 164.4 |
1526428800000 | 164.04 |
1526515200000 | 164.09 |
1526601600000 | 165.04 |
1526860800000 | 164.36 |
1526947200000 | 164.47 |
1527033600000 | 164.93 |
1527120000000 | 164.42 |
1527206400000 | 164.3 |
1527465600000 | 164.19 |
1527552000000 | 164.33 |
1527638400000 | 161.94 |
1527724800000 | 163.56 |
1527811200000 | 161.86 |
1528070400000 | 163.63 |
1528156800000 | 163.81 |
1528243200000 | 163.37 |
1528329600000 | 164.26 |
1528416000000 | 164.6 |
1528675200000 | 164.13 |
1528761600000 | 164.39 |
1528848000000 | 164.74 |
1528934400000 | 163.28 |
1529020800000 | 163.58 |
1529280000000 | 162.02 |
1529366400000 | 160.23 |
1529452800000 | 161.03 |
1529539200000 | 161.48 |
1529625600000 | 161.19 |
1529884800000 | 159.98 |
1529971200000 | 159.71 |
1530057600000 | 158.84 |
1530144000000 | 158.63 |
1530230400000 | 158.2 |
1530489600000 | 154.98 |
1530576000000 | 155.24 |
1530662400000 | 155.16 |
1530748800000 | 153.62 |
1530835200000 | 155.29 |
1531094400000 | 157.07 |
1531180800000 | 156.89 |
1531267200000 | 155.38 |
1531353600000 | 154.53 |
1531440000000 | 156.8 |
1531699200000 | 156.81 |
1531785600000 | 157.05 |
1531872000000 | 157.55 |
1531958400000 | 157.08 |
1532044800000 | 158.16 |
1532304000000 | 157.67 |
1532390400000 | 158.72 |
1532476800000 | 159.89 |
1532563200000 | 160.46 |
1532649600000 | 161.63 |
1532908800000 | 160.27 |
1532995200000 | 157.96 |
1533081600000 | 159.34 |
1533168000000 | 158.3 |
1533254400000 | 158.07 |
1533513600000 | 156.75 |
1533600000000 | 158.18 |
1533686400000 | 158.27 |
1533772800000 | 158.24 |
1533859200000 | 156.44 |
1534118400000 | 153.1 |
1534204800000 | 155.56 |
1534291200000 | 155.08 |
1534377600000 | 153.69 |
1534464000000 | 154.88 |
1534723200000 | 154.67 |
1534809600000 | 154.08 |
1534896000000 | 155.29 |
1534982400000 | 154.47 |
1535068800000 | 155.55 |
1535328000000 | 157.81 |
1535414400000 | 157.81 |
1535500800000 | 157.63 |
1535587200000 | 158.06 |
1535673600000 | 158.65 |
1535932800000 | 157.18 |
1536019200000 | 156.67 |
1536105600000 | 155.12 |
1536192000000 | 154.68 |
1536278400000 | 153.43 |
1536537600000 | 153.69 |
1536624000000 | 154.37 |
1536710400000 | 153.88 |
1536796800000 | 154.43 |
1536883200000 | 156.26 |
1537142400000 | 156.47 |
1537228800000 | 158.76 |
1537315200000 | 161.15 |
1537401600000 | 161.08 |
1537488000000 | 161.99 |
1537747200000 | 161.99 |
1537833600000 | 163.16 |
1537920000000 | 163.28 |
1538006400000 | 160.64 |
1538092800000 | 161.89 |
1538352000000 | 161.6 |
1538438400000 | 162.64 |
1538524800000 | 160.2 |
1538611200000 | 159.85 |
1538697600000 | 158.64 |
1538956800000 | 159.52 |
1539043200000 | 156.59 |
1539129600000 | 157.57 |
1539216000000 | 152.41 |
1539302400000 | 153.1 |
1539561600000 | 151.32 |
1539648000000 | 151.73 |
1539734400000 | 154.28 |
1539820800000 | 152.36 |
1539907200000 | 151.44 |
1540166400000 | 151.16 |
1540252800000 | 147.92 |
1540339200000 | 147.23 |
1540425600000 | 142.23 |
1540512000000 | 142.77 |
1540771200000 | 140.43 |
1540857600000 | 142.23 |
1540944000000 | 145.55 |
1541030400000 | 144.29 |
1541116800000 | 147.32 |
1541376000000 | 145.19 |
1541462400000 | 146.64 |
1541548800000 | 146.11 |
1541635200000 | 148.08 |
1541721600000 | 146.82 |
1541980800000 | 146.85 |
1542067200000 | 143.53 |
1542153600000 | 143.82 |
1542240000000 | 144.5 |
1542326400000 | 144.24 |
1542585600000 | 145.89 |
1542672000000 | 144.18 |
1542758400000 | 143.15 |
1542844800000 | 144.49 |
1542931200000 | 144.75 |
1543190400000 | 143.97 |
1543276800000 | 144.43 |
1543363200000 | 145.61 |
1543449600000 | 146.94 |
1543536000000 | 147.57 |
1543795200000 | 149.34 |
1543881600000 | 146.36 |
1543968000000 | 145.38 |
1544054400000 | 143.31 |
1544140800000 | 144.12 |
1544400000000 | 140.78 |
1544486400000 | 139.27 |
1544572800000 | 142.46 |
1544659200000 | 142.82 |
1544745600000 | 140.74 |
1545004800000 | 141.6399 |
1545091200000 | 139.15 |
1545177600000 | 139.3 |
1545264000000 | 136.77 |
1545350400000 | 135.43 |
1545609600000 | 136.19 |
1545696000000 | 129.32 |
1545782400000 | 131.02 |
1545868800000 | 137.03 |
1545955200000 | 136.58 |
1546214400000 | 137.46 |
1546387200000 | 137.99 |
1546473600000 | 140.21 |
1546560000000 | 136.6699 |
1546819200000 | 140.18 |
1546905600000 | 139.93 |
1546992000000 | 142.24 |
1547078400000 | 140.55 |
1547164800000 | 140.82 |
1547424000000 | 140.94 |
1547510400000 | 141.79 |
1547596800000 | 141.1399 |
1547683200000 | 141.16 |
1547769600000 | 141.61 |
1548028800000 | 142.29 |
1548115200000 | 141.55 |
1548201600000 | 140.46 |
1548288000000 | 140.98 |
1548374400000 | 142.48 |
1548633600000 | 142.27 |
1548720000000 | 142.1 |
1548806400000 | 141.61 |
1548892800000 | 144.19 |
1548979200000 | 144.1 |
1549238400000 | 144.51 |
1549324800000 | 145.11 |
1549411200000 | 145.34 |
1549497600000 | 143.78 |
1549584000000 | 140.86 |
1549843200000 | 140 |
1549929600000 | 143.34 |
1550016000000 | 144.41 |
1550102400000 | 144.55 |
1550188800000 | 143.6 |
1550448000000 | 145.71 |
1550534400000 | 146.31 |
1550620800000 | 146.56 |
1550707200000 | 146.8899 |
1550793600000 | 146.63 |
1551052800000 | 147.66 |
1551139200000 | 147.36 |
1551225600000 | 147.22 |
1551312000000 | 145.4 |
1551398400000 | 145.53 |
1551657600000 | 147.04 |
1551744000000 | 146.24 |
1551830400000 | 145.95 |
1551916800000 | 144.79 |
1552003200000 | 142.81 |
1552262400000 | 143.26 |
1552348800000 | 145.22 |
1552435200000 | 144.03 |
1552521600000 | 143.03 |
1552608000000 | 144.4199 |
1552867200000 | 145.55 |
1552953600000 | 145.33 |
1553040000000 | 145.7 |
1553126400000 | 146.46 |
1553212800000 | 147.93 |
1553472000000 | 143.74 |
1553558400000 | 147.02 |
1553644800000 | 146.96 |
1553731200000 | 144.3 |
1553817600000 | 145.1 |
1554076800000 | 146.27 |
1554163200000 | 145.56 |
1554249600000 | 146.58 |
1554336000000 | 146.49 |
1554422400000 | 146.68 |
1554681600000 | 146.88 |
1554768000000 | 147.24 |
1554854400000 | 146.5 |
1554940800000 | 145.97 |
1555027200000 | 145.12 |
1555286400000 | 146.99 |
1555372800000 | 147.1399 |
1555459200000 | 147.2 |
1555545600000 | 146.24 |
1555632000000 | 146.49 |
1555891200000 | 146.6399 |
1555977600000 | 147.1 |
1556064000000 | 146.68 |
1556150400000 | 147.69 |
1556236800000 | 147.47 |
1556496000000 | 147.13 |
1556582400000 | 147.71 |
1556668800000 | 147.98 |
1556755200000 | 147.5 |
1556841600000 | 147.88 |
1557100800000 | 148.37 |
1557187200000 | 146.7 |
1557273600000 | 144.28 |
1557360000000 | 143.5 |
1557446400000 | 143.37 |
1557705600000 | 143.35 |
1557792000000 | 142.26 |
1557878400000 | 143.5 |
1557964800000 | 142.66 |
1558051200000 | 144.26 |
1558310400000 | 144.07 |
1558396800000 | 142.68 |
1558483200000 | 142.8 |
1558569600000 | 143.27 |
1558656000000 | 143.66 |
1558915200000 | 143.85 |
1559001600000 | 144.27 |
1559088000000 | 143.11 |
1559174400000 | 142.16 |
1559260800000 | 142.01 |
1559520000000 | 141.26 |
1559606400000 | 140.96 |
1559692800000 | 144.09 |
1559779200000 | 143.49 |
1559865600000 | 144.34 |
1560124800000 | 145.66 |
1560211200000 | 146.28 |
1560297600000 | 145.93 |
1560384000000 | 144.94 |
1560470400000 | 145.68 |
1560729600000 | 144.73 |
1560816000000 | 144.04 |
1560902400000 | 146.66 |
1560988800000 | 148.48 |
1561075200000 | 146.73 |
1561334400000 | 147.28 |
1561420800000 | 147.54 |
1561507200000 | 145.69 |
1561593600000 | 147.32 |
1561680000000 | 147.24 |
1561939200000 | 149.6699 |
1562025600000 | 150.4199 |
1562112000000 | 149.78 |
1562198400000 | 150.41 |
1562284800000 | 149.79 |
1562544000000 | 148.1399 |
1562630400000 | 147.75 |
1562716800000 | 147.6699 |
1562803200000 | 148.81 |
1562889600000 | 149.05 |
1563148800000 | 149.1 |
1563235200000 | 148.06 |
1563321600000 | 148.4 |
1563408000000 | 145.85 |
1563494400000 | 148.82 |
1563753600000 | 147.73 |
1563840000000 | 148.57 |
1563926400000 | 149.31 |
1564012800000 | 148.98 |
1564099200000 | 148.31 |
1564358400000 | 147.65 |
1564444800000 | 148.74 |
1564531200000 | 147.87 |
1564617600000 | 148.34 |
1564704000000 | 147.84 |
1564963200000 | 145.6399 |
1565049600000 | 144.51 |
1565136000000 | 145.36 |
1565222400000 | 144.91 |
1565308800000 | 146.37 |
1565568000000 | 146.86 |
1565654400000 | 143.48 |
1565740800000 | 146.04 |
1565827200000 | 144.06 |
1565913600000 | 143.94 |
1566172800000 | 144.3 |
1566259200000 | 145.84 |
1566345600000 | 145.13 |
1566432000000 | 145.38 |
1566518400000 | 146.51 |
1566777600000 | 144.16 |
1566864000000 | 145.28 |
1566950400000 | 145.54 |
1567036800000 | 144.61 |
1567123200000 | 146.71 |
1567382400000 | 146.08 |
1567468800000 | 146.94 |
1567555200000 | 146.33 |
1567641600000 | 147.94 |
1567728000000 | 148.8899 |
1567987200000 | 149.78 |
1568073600000 | 149.65 |
1568160000000 | 150.88 |
1568246400000 | 152.08 |
1568332800000 | 153.33 |
1568592000000 | 153.4 |
1568678400000 | 153.46 |
1568764800000 | 153.02 |
1568851200000 | 154.12 |
1568937600000 | 154.13 |
1569196800000 | 154.8899 |
1569283200000 | 155.7 |
1569369600000 | 154.8899 |
1569456000000 | 154.99 |
1569542400000 | 152.85 |
1569801600000 | 151.8899 |
1569888000000 | 153.58 |
1569974400000 | 153.65 |
1570060800000 | 152.03 |
1570147200000 | 152.26 |
1570406400000 | 152.29 |
1570492800000 | 153.48 |
1570579200000 | 152.46 |
1570665600000 | 151.82 |
1570752000000 | 152.1699 |
1571011200000 | 152.41 |
1571097600000 | 154.05 |
1571184000000 | 155.19 |
1571270400000 | 154.8 |
1571356800000 | 154.85 |
1571616000000 | 155.28 |
1571702400000 | 155.27 |
1571788800000 | 156.12 |
1571875200000 | 156.9 |
1571961600000 | 157.43 |
1572220800000 | 156.76 |
1572307200000 | 158.23 |
1572393600000 | 158.85 |
1572480000000 | 160.02 |
1572566400000 | 159.95 |
1572825600000 | 159.41 |
1572912000000 | 160.9 |
1572998400000 | 160.86 |
1573084800000 | 160.91 |
1573171200000 | 161.15 |
1573430400000 | 161.11 |
1573516800000 | 161.4199 |
1573603200000 | 160.99 |
1573689600000 | 159.83 |
1573776000000 | 160.6399 |
1574035200000 | 161.57 |
1574121600000 | 161.11 |
1574208000000 | 160.72 |
1574294400000 | 160.6699 |
1574380800000 | 160.8 |
1574640000000 | 161.4 |
1574726400000 | 161.71 |
1574812800000 | 161.77 |
1574899200000 | 161.3 |
1574985600000 | 160.37 |
1575244800000 | 162.56 |
1575331200000 | 162.77 |
1575417600000 | 161.62 |
1575504000000 | 162.25 |
1575590400000 | 162.58 |
1575849600000 | 163.48 |
1575936000000 | 163.3 |
1576022400000 | 162.76 |
1576108800000 | 161.78 |
1576195200000 | 164.57 |
1576454400000 | 163.59 |
1576540800000 | 164.79 |
1576627200000 | 163.82 |
1576713600000 | 163.85 |
1576800000000 | 163.47 |
1577059200000 | 163.41 |
1577145600000 | 163.41 |
1577232000000 | 163.05 |
1577318400000 | 163.45 |
1577404800000 | 163.4 |
1577664000000 | 163.22 |
1577750400000 | 163.69 |
1577923200000 | 164.29 |
1578009600000 | 164.68 |
1578268800000 | 162.08 |
1578355200000 | 164.29 |
1578441600000 | 162.1 |
1578528000000 | 163.65 |
1578614400000 | 164.33 |
1578873600000 | 163.78 |
1578960000000 | 164.4 |
1579046400000 | 163.44 |
1579132800000 | 163.16 |
1579219200000 | 163.62 |
1579478400000 | 164.5 |
1579564800000 | 163.75 |
1579651200000 | 164.99 |
1579737600000 | 164.68 |
1579824000000 | 164.86 |
1580083200000 | 162.96 |
1580169600000 | 161.41 |
1580256000000 | 162.08 |
1580342400000 | 160.3 |
1580428800000 | 161.78 |
1580688000000 | 160.24 |
1580774400000 | 160.36 |
1580860800000 | 161.46 |
1580947200000 | 164.52 |
1581033600000 | 164.1 |
1581292800000 | 163.09 |
1581379200000 | 162.82 |
1581465600000 | 162.33 |
1581552000000 | 162.34 |
1581638400000 | 161.43 |
1581897600000 | 159.66 |
1581984000000 | 157.7 |
1582070400000 | 157.13 |
1582156800000 | 155.48 |
1582243200000 | 155.78 |
1582502400000 | 157.25 |
1582588800000 | 153.02 |
1582675200000 | 151.22 |
1582761600000 | 148.51 |
1582848000000 | 145.94 |
1583107200000 | 147.1699 |
1583193600000 | 145.7 |
1583280000000 | 146.34 |
1583366400000 | 148.9199 |
1583452800000 | 147.16 |
1583712000000 | 143.94 |
1583798400000 | 143.94 |
1583884800000 | 139.7 |
1583971200000 | 133.38 |
1584057600000 | 125.3 |
1584316800000 | 124.13 |
1584403200000 | 124.51 |
1584489600000 | 123.85 |
1584576000000 | 123.98 |
1584662400000 | 122.56 |
1584921600000 | 122.59 |
1585008000000 | 126.34 |
1585094400000 | 134.88 |
1585180800000 | 134.6 |
1585267200000 | 142.34 |
1585526400000 | 140.51 |
1585612800000 | 138.03 |
1585699200000 | 133.82 |
1585785600000 | 131.07 |
1585872000000 | 130.58 |
1586131200000 | 134.3899 |
1586217600000 | 137.29 |
1586304000000 | 140.32 |
1586390400000 | 139.53 |
1586476800000 | 140.3899 |
1586736000000 | 138.9199 |
1586822400000 | 142.6 |
1586908800000 | 143.46 |
1586995200000 | 141.6399 |
1587081600000 | 143.65 |
1587340800000 | 141.9199 |
1587427200000 | 140.12 |
1587513600000 | 139.3899 |
1587600000000 | 140.85 |
1587686400000 | 140.63 |
1587945600000 | 143.33 |
1588032000000 | 143.83 |
1588118400000 | 144.31 |
1588204800000 | 145.11 |
1588291200000 | 141.93 |
1588550400000 | 141.91 |
1588636800000 | 142.33 |
1588723200000 | 143.08 |
1588809600000 | 142.57 |
1588896000000 | 145.71 |
1589155200000 | 146.03 |
1589241600000 | 146.58 |
1589328000000 | 146.68 |
1589414400000 | 144.15 |
1589500800000 | 144.37 |
1589760000000 | 144.78 |
1589846400000 | 146.53 |
1589932800000 | 148.43 |
1590019200000 | 147.43 |
1590105600000 | 146.78 |
1590364800000 | 148.8899 |
1590451200000 | 151.9 |
1590537600000 | 152.83 |
1590624000000 | 155.6699 |
1590710400000 | 154.71 |
1590969600000 | 156.02 |
1591056000000 | 156.27 |
1591142400000 | 157 |
1591228800000 | 157.47 |
1591315200000 | 156.85 |
1591574400000 | 159.54 |
1591660800000 | 160.62 |
1591747200000 | 161.3899 |
1591833600000 | 159.3 |
1591920000000 | 156.81 |
1592179200000 | 152.58 |
1592265600000 | 158.58 |
1592352000000 | 158.12 |
1592438400000 | 158.55 |
1592524800000 | 158.48 |
1592784000000 | 158.32 |
1592870400000 | 159.98 |
1592956800000 | 158.6 |
1593043200000 | 156.7 |
1593129600000 | 158.02 |
1593388800000 | 155.04 |
1593475200000 | 155.7 |
1593561600000 | 154.35 |
1593648000000 | 154.5 |
1593734400000 | 156.02 |
1593993600000 | 158.07 |
1594080000000 | 157.63 |
1594166400000 | 156.48 |
1594252800000 | 157 |
1594339200000 | 155.78 |
1594598400000 | 157.82 |
1594684800000 | 156.99 |
1594771200000 | 160.07 |
1594857600000 | 158.01 |
1594944000000 | 157.83 |
1595203200000 | 158.22 |
1595289600000 | 159.61 |
1595376000000 | 158.24 |
1595462400000 | 158.53 |
1595548800000 | 160.24 |
1595808000000 | 161.6399 |
1595894400000 | 161.01 |
1595980800000 | 159.33 |
1596067200000 | 158.66 |
1596153600000 | 153.96 |
1596412800000 | 155.52 |
1596499200000 | 158.56 |
1596585600000 | 159.12 |
1596672000000 | 158.65 |
1596758400000 | 157.72 |
1597017600000 | 157.8899 |
1597104000000 | 159.91 |
1597190400000 | 160.97 |
1597276800000 | 163.23 |
1597363200000 | 164.22 |
1597622400000 | 163.34 |
1597708800000 | 164.87 |
1597795200000 | 164.82 |
1597881600000 | 162.94 |
1597968000000 | 163.56 |
1598227200000 | 164.36 |
1598313600000 | 164.41 |
1598400000000 | 164.86 |
1598486400000 | 163.9199 |
1598572800000 | 164.01 |
1598832000000 | 164.08 |
1598918400000 | 164.18 |
1599004800000 | 164.99 |
1599091200000 | 165.88 |
1599177600000 | 163.66 |
1599436800000 | 162.62 |
1599523200000 | 164.25 |
1599609600000 | 162.5 |
1599696000000 | 164.34 |
1599782400000 | 165.68 |
1600041600000 | 167.26 |
1600128000000 | 166.48 |
1600214400000 | 167.98 |
1600300800000 | 167.62 |
1600387200000 | 169.09 |
1600646400000 | 168.7 |
1600732800000 | 168.02 |
1600819200000 | 168.15 |
1600905600000 | 166.6 |
1600992000000 | 166.88 |
1601251200000 | 169.38 |
1601337600000 | 169.38 |
1601424000000 | 166.68 |
1601510400000 | 166.5 |
1601596800000 | 165.33 |
1601856000000 | 167.25 |
1601942400000 | 167.86 |
1602028800000 | 167.4 |
1602115200000 | 168.66 |
1602201600000 | 168.81 |
1602460800000 | 169.06 |
1602547200000 | 169.27 |
1602633600000 | 170.22 |
1602720000000 | 168.81 |
1602806400000 | 167.26 |
1603065600000 | 168.8899 |
1603152000000 | 167.81 |
1603238400000 | 170.1699 |
1603324800000 | 167.6 |
1603411200000 | 167.94 |
1603670400000 | 167.06 |
1603756800000 | 167.86 |
1603843200000 | 168.5 |
1603929600000 | 167.48 |
1604016000000 | 164.01 |
1604275200000 | 166.34 |
1604361600000 | 166.72 |
1604448000000 | 169.4199 |
1604534400000 | 173.73 |
1604620800000 | 175.18 |
1604880000000 | 173.93 |
1604966400000 | 175.15 |
1605052800000 | 177.21 |
1605139200000 | 178.47 |
1605225600000 | 177.2 |
1605484800000 | 179.85 |
1605571200000 | 180.62 |
1605657600000 | 180.41 |
1605744000000 | 181.1 |
1605830400000 | 180.62 |
1606089600000 | 179.48 |
1606176000000 | 183.34 |
1606262400000 | 184.58 |
1606348800000 | 186.58 |
1606435200000 | 188.25 |
1606694400000 | 185.69 |
1606780800000 | 186.46 |
1606867200000 | 186.01 |
1606953600000 | 187.29 |
1607040000000 | 186.26 |
1607299200000 | 185 |
1607385600000 | 184.85 |
1607472000000 | 186.4199 |
1607558400000 | 185.03 |
1607644800000 | 186.34 |
1607904000000 | 186.66 |
1607990400000 | 186.43 |
1608076800000 | 187 |
1608163200000 | 189.07 |
1608249600000 | 187.88 |
1608508800000 | 187.32 |
1608595200000 | 184.44 |
1608681600000 | 186.31 |
1608768000000 | 187.07 |
1608854400000 | 187.35 |
1609113600000 | 188.66 |
1609200000000 | 192.59 |
1609286400000 | 191.71 |
1609372800000 | 191.71 |
1609718400000 | 191.62 |
1609804800000 | 191.9 |
1609891200000 | 190.26 |
1609977600000 | 192.62 |
1610064000000 | 196.72 |
1610323200000 | 195.78 |
1610409600000 | 195.9 |
1610496000000 | 197.19 |
1610582400000 | 198.4 |
1610668800000 | 196.69 |
1610928000000 | 196.2 |
1611014400000 | 196.54 |
1611100800000 | 196.13 |
1611187200000 | 197.36 |
1611273600000 | 196.85 |
1611532800000 | 197.52 |
1611619200000 | 195.98 |
1611705600000 | 196.5 |
1611792000000 | 192.78 |
1611878400000 | 188.86 |
1612137600000 | 190.48 |
1612224000000 | 191.32 |
1612310400000 | 192.79 |
1612396800000 | 189.87 |
1612483200000 | 191.78 |
1612742400000 | 195.62 |
1612828800000 | 197.3 |
1612915200000 | 197.32 |
1613001600000 | 197.21 |
1613088000000 | 196.91 |
1613347200000 | 198.54 |
1613433600000 | 199.03 |
1613520000000 | 197.13 |
1613606400000 | 196.27 |
1613692800000 | 195.75 |
1613952000000 | 196.71 |
1614038400000 | 196.6399 |
1614124800000 | 190.47 |
1614211200000 | 192.16 |
1614297600000 | 184.87 |
1614556800000 | 188.72 |
1614643200000 | 187.72 |
1614729600000 | 186.8899 |
1614816000000 | 183.32 |
1614902400000 | 183.1 |
1615161600000 | 181.04 |
1615248000000 | 182.59 |
1615334400000 | 183.41 |
1615420800000 | 184.23 |
1615507200000 | 186.35 |
1615766400000 | 186.81 |
1615852800000 | 188.4199 |
1615939200000 | 188.3899 |
1616025600000 | 191.4 |
1616112000000 | 190.69 |
1616371200000 | 188.32 |
1616457600000 | 187.72 |
1616544000000 | 184.51 |
1616630400000 | 186.55 |
1616716800000 | 188.59 |
1616976000000 | 190.12 |
1617062400000 | 187.82 |
1617148800000 | 185.49 |
1617235200000 | 186.74 |
1617321600000 | 188.41 |
1617580800000 | 189.6699 |
1617667200000 | 187.76 |
1617753600000 | 188.72 |
1617840000000 | 188.85 |
1617926400000 | 189.15 |
1618185600000 | 188.55 |
1618272000000 | 189.2 |
1618358400000 | 189.16 |
1618444800000 | 189.83 |
1618531200000 | 190.21 |
1618790400000 | 191.46 |
1618876800000 | 188.28 |
1618963200000 | 184.6 |
1619049600000 | 188.82 |
1619136000000 | 187.57 |
1619395200000 | 187.32 |
1619481600000 | 184.83 |
1619568000000 | 184.81 |
1619654400000 | 184.75 |
1619740800000 | 182.82 |
1620000000000 | 183.46 |
1620086400000 | 183 |
1620172800000 | 182.98 |
1620259200000 | 185.51 |
1620345600000 | 186.62 |
1620604800000 | 187.8899 |
1620691200000 | 183.45 |
1620777600000 | 179.25 |
1620864000000 | 176.05 |
1620950400000 | 180.26 |
1621209600000 | 179.5 |
1621296000000 | 182.71 |
1621382400000 | 182.38 |
1621468800000 | 181.94 |
1621555200000 | 183.24 |
1621814400000 | 184.26 |
1621900800000 | 184.74 |
1621987200000 | 184.84 |
1622073600000 | 183.2 |
1622160000000 | 185.68 |
1622419200000 | 184.71 |
1622505600000 | 184.4 |
1622592000000 | 184.82 |
1622678400000 | 185.57 |
1622764800000 | 186.1399 |
1623024000000 | 187.05 |
1623110400000 | 187.01 |
1623196800000 | 185.98 |
1623283200000 | 186.1699 |
1623369600000 | 186.31 |
1623628800000 | 186.81 |
1623715200000 | 188.69 |
1623801600000 | 188.72 |
1623888000000 | 186.7 |
1623974400000 | 186.4 |
1624233600000 | 181.8 |
1624320000000 | 186.57 |
1624406400000 | 185.62 |
1624492800000 | 185.28 |
1624579200000 | 186.53 |
1624838400000 | 186.81 |
1624924800000 | 186.21 |
1625011200000 | 185.01 |
1625097600000 | 183.37 |
1625184000000 | 184.74 |
1625443200000 | 184.99 |
1625529600000 | 185.9 |
1625616000000 | 184.84 |
1625702400000 | 185.05 |
1625788800000 | 182.8899 |
1626048000000 | 186.84 |
1626134400000 | 187.78 |
1626220800000 | 188.25 |
1626307200000 | 186.06 |
1626393600000 | 184.59 |
1626652800000 | 184 |
1626739200000 | 181.72 |
1626825600000 | 182.31 |
1626912000000 | 182.6399 |
1626998400000 | 181.9199 |
1627257600000 | 184.44 |
1627344000000 | 186.02 |
1627430400000 | 183.7 |
1627516800000 | 185.33 |
1627603200000 | 182 |
1627862400000 | 186.79 |
1627948800000 | 186.71 |
1628035200000 | 184.9199 |
1628121600000 | 185.85 |
1628208000000 | 184.73 |
1628467200000 | 184.78 |
1628553600000 | 184.94 |
1628640000000 | 186.29 |
1628726400000 | 186.52 |
1628812800000 | 188.03 |
1629072000000 | 186.4 |
1629158400000 | 185.1399 |
1629244800000 | 185.84 |
1629331200000 | 184.59 |
1629417600000 | 183.97 |
1629676800000 | 187.4199 |
1629763200000 | 189.4 |
1629849600000 | 188.26 |
1629936000000 | 188.08 |
1630022400000 | 187.46 |
1630281600000 | 189.41 |
1630368000000 | 191.16 |
1630454400000 | 193.34 |
1630540800000 | 194.37 |
1630627200000 | 198.3 |
1630886400000 | 200.97 |
1630972800000 | 202.11 |
1631059200000 | 203.32 |
1631145600000 | 202.78 |
1631232000000 | 205.74 |
1631491200000 | 206.3 |
1631577600000 | 208.56 |
1631664000000 | 208.01 |
1631750400000 | 206.59 |
1631836800000 | 207.18 |
1632096000000 | 208.04 |
1632182400000 | 204.88 |
1632268800000 | 201.96 |
1632355200000 | 201.03 |
1632441600000 | 203.84 |
1632700800000 | 202.04 |
1632787200000 | 199.48 |
1632873600000 | 194.15 |
1632960000000 | 194.61 |
1633046400000 | 191.23 |
1633305600000 | 189.44 |
1633392000000 | 185.09 |
1633478400000 | 184.94 |
1633564800000 | 184.9 |
1633651200000 | 186.03 |
1633910400000 | 186.59 |
1633996800000 | 184.47 |
1634083200000 | 184.3899 |
1634169600000 | 185.97 |
1634256000000 | 189.08 |
1634515200000 | 187.33 |
1634601600000 | 188.73 |
1634688000000 | 188.24 |
1634774400000 | 186.21 |
1634860800000 | 187.18 |
1635120000000 | 186.5 |
1635206400000 | 188.07 |
1635292800000 | 189 |
1635379200000 | 188.05 |
1635465600000 | 187.1399 |
1635724800000 | 190.99 |
1635811200000 | 190.28 |
1635897600000 | 189.81 |
1635984000000 | 192.66 |
1636070400000 | 192.2 |
1636329600000 | 191.4 |
1636416000000 | 190.29 |
1636502400000 | 187.68 |
1636588800000 | 188.13 |
1636675200000 | 190.62 |
1636934400000 | 191.54 |
1637020800000 | 190.56 |
1637107200000 | 189.68 |
1637193600000 | 189.9199 |
1637280000000 | 191.97 |
1637539200000 | 190.57 |
1637625600000 | 190.16 |
1637712000000 | 186.43 |
1637798400000 | 187.18 |
1637884800000 | 187.27 |
1638144000000 | 184.25 |
1638230400000 | 182.04 |
1638316800000 | 183.41 |
1638403200000 | 182.94 |
1638489600000 | 184.6399 |
1638748800000 | 183.49 |
1638835200000 | 186.54 |
1638921600000 | 188.22 |
1639008000000 | 188.07 |
1639094400000 | 186.4199 |
1639353600000 | 187.1 |
1639440000000 | 186.43 |
1639526400000 | 186.49 |
1639612800000 | 189.77 |
1639699200000 | 186.86 |
1639958400000 | 183.79 |
1640044800000 | 185.8899 |
1640131200000 | 185.62 |
1640217600000 | 187 |
1640304000000 | 186.79 |
1640563200000 | 185.05 |
1640649600000 | 187.94 |
1640736000000 | 186.56 |
1640822400000 | 185.55 |
1640908800000 | 185.55 |
1641168000000 | 185.32 |
1641254400000 | 187.06 |
1641340800000 | 187.31 |
1641427200000 | 182.84 |
1641513600000 | 182.19 |
1641772800000 | 183.05 |
1641859200000 | 180.82 |
1641945600000 | 184.8 |
1642032000000 | 183.84 |
1642118400000 | 181.3899 |
1642377600000 | 181.07 |
1642464000000 | 180.71 |
1642550400000 | 176 |
1642636800000 | 178.59 |
1642723200000 | 178.1699 |
1642982400000 | 177.88 |
1643068800000 | 174.84 |
1643155200000 | 173.81 |
1643241600000 | 167.26 |
1643328000000 | 170.32 |
1643587200000 | 172.1 |
1643673600000 | 172.88 |
1643760000000 | 176.63 |
1643846400000 | 174.18 |
1643932800000 | 174.49 |
1644192000000 | 174.04 |
1644278400000 | 173.32 |
1644364800000 | 175.3 |
1644451200000 | 175.77 |
1644537600000 | 175.8899 |
1644796800000 | 172.76 |
1644883200000 | 171.26 |
1644969600000 | 174.76 |
1645056000000 | 173.77 |
1645142400000 | 172.88 |
1645401600000 | 172.15 |
1645488000000 | 169.6 |
1645574400000 | 169.6399 |
1645660800000 | 166.79 |
1645747200000 | 168.91 |
1646006400000 | 170.1399 |
1646092800000 | 172.09 |
1646179200000 | 167.95 |
1646265600000 | 169.51 |
1646352000000 | 167.57 |
1646611200000 | 162.47 |
1646697600000 | 159.99 |
1646784000000 | 159.06 |
1646870400000 | 164.88 |
1646956800000 | 160.35 |
1647216000000 | 159.46 |
1647302400000 | 160.19 |
1647388800000 | 162.22 |
1647475200000 | 166.77 |
1647561600000 | 166.97 |
1647820800000 | 167 |
1647907200000 | 166.62 |
1647993600000 | 170.36 |
1648080000000 | 169 |
1648166400000 | 169.55 |
1648425600000 | 166.36 |
1648512000000 | 169.3899 |
1648598400000 | 168.54 |
1648684800000 | 167.71 |
1648771200000 | 165.45 |
1649030400000 | 166.72 |
1649116800000 | 165.51 |
1649203200000 | 162.62 |
1649289600000 | 160.2 |
1649376000000 | 160.51 |
1649635200000 | 158 |
1649721600000 | 155.77 |
1649808000000 | 157.66 |
1649894400000 | 158.86 |
1649980800000 | 157.62 |
1650240000000 | 154.93 |
1650326400000 | 153.47 |
1650412800000 | 156 |
1650499200000 | 156.65 |
1650585600000 | 154.72 |
1650844800000 | 153.22 |
1650931200000 | 154.43 |
1651017600000 | 151.47 |
1651104000000 | 151.25 |
1651190400000 | 152.95 |
1651449600000 | 151.95 |
1651536000000 | 152.32 |
1651622400000 | 152.25 |
1651708800000 | 151.94 |
1651795200000 | 153.01 |
1652054400000 | 149.55 |
1652140800000 | 149.1399 |
1652227200000 | 148.77 |
1652313600000 | 149.29 |
1652400000000 | 150.78 |
1652659200000 | 151.6699 |
1652745600000 | 151.88 |
1652832000000 | 154.43 |
1652918400000 | 153.26 |
1653004800000 | 153.94 |
1653264000000 | 156.11 |
1653350400000 | 155.96 |
1653436800000 | 155.02 |
1653523200000 | 154.55 |
1653609600000 | 155.35 |
1653868800000 | 158.21 |
1653955200000 | 156.33 |
1654041600000 | 156.08 |
1654128000000 | 154.95 |
1654214400000 | 154.96 |
1654473600000 | 154.79 |
1654560000000 | 153.62 |
1654646400000 | 154.3 |
1654732800000 | 153.82 |
1654819200000 | 151.47 |
1655078400000 | 148.25 |
1655164800000 | 145.4 |
1655251200000 | 143.44 |
1655337600000 | 146.36 |
1655424000000 | 140.87 |
1655683200000 | 139.6 |
1655769600000 | 141.1 |
1655856000000 | 141 |
1655942400000 | 142.36 |
1656028800000 | 143.6 |
1656288000000 | 145.58 |
1656374400000 | 145.57 |
1656460800000 | 143.68 |
1656547200000 | 142.74 |
1656633600000 | 141.68 |
1656892800000 | 142.78 |
1656979200000 | 143.51 |
1657065600000 | 142.9199 |
1657152000000 | 145.08 |
1657238400000 | 145.23 |
1657497600000 | 145.54 |
1657584000000 | 143.9 |
1657670400000 | 143.5 |
1657756800000 | 142.02 |
1657843200000 | 143.11 |
1658102400000 | 143.69 |
1658188800000 | 144.37 |
1658275200000 | 147.97 |
1658361600000 | 148.65 |
1658448000000 | 151.36 |
1658707200000 | 149.3 |
1658793600000 | 149.1399 |
1658880000000 | 148.68 |
1658966400000 | 152.09 |
1659052800000 | 152.52 |
1659312000000 | 156.15 |
1659398400000 | 153.4 |
1659484800000 | 151.16 |
1659571200000 | 152.79 |
1659657600000 | 151.68 |
1659916800000 | 152.19 |
1660003200000 | 151.27 |
1660089600000 | 153.73 |
1660176000000 | 153.2 |
1660262400000 | 155.23 |
1660521600000 | 157.1699 |
1660608000000 | 155.56 |
1660694400000 | 156.27 |
1660780800000 | 155.16 |
1660867200000 | 153.1699 |
1661126400000 | 152.82 |
1661212800000 | 152 |
1661299200000 | 150.68 |
1661385600000 | 151.41 |
1661472000000 | 151.18 |
1661731200000 | 146.05 |
1661817600000 | 147.76 |
1661904000000 | 147.61 |
1661990400000 | 143.82 |
1662076800000 | 143.45 |
1662336000000 | 143.3 |
1662422400000 | 140.97 |
1662508800000 | 138.6399 |
1662595200000 | 142.41 |
1662681600000 | 144.54 |
1662940800000 | 145.85 |
1663027200000 | 144.41 |
1663113600000 | 142.51 |
1663200000000 | 141.7 |
1663286400000 | 140.93 |
1663545600000 | 140.59 |
1663632000000 | 140.73 |
1663718400000 | 138.47 |
1663804800000 | 139.84 |
1663891200000 | 138.68 |
1664150400000 | 133.98 |
1664236800000 | 134.33 |
1664323200000 | 133.25 |
1664409600000 | 134.29 |
1664496000000 | 132.01 |
1664755200000 | 133.3 |
1664841600000 | 137.69 |
1664928000000 | 138.1 |
1665014400000 | 138.54 |
1665100800000 | 136.93 |
1665360000000 | 136.36 |
1665446400000 | 133.09 |
1665532800000 | 131.82 |
1665619200000 | 130.33 |
1665705600000 | 132.8899 |
1665964800000 | 130.85 |
1666051200000 | 132.48 |
1666137600000 | 132.1 |
1666224000000 | 131.28 |
1666310400000 | 130.18 |
1666569600000 | 131.94 |
1666656000000 | 134.04 |
1666742400000 | 136.1699 |
1666828800000 | 136.08 |
1666915200000 | 133.86 |
1667174400000 | 134.57 |
1667260800000 | 135.59 |
1667347200000 | 136.2 |
1667433600000 | 135.24 |
1667520000000 | 133.97 |
1667779200000 | 136.56 |
1667865600000 | 139.58 |
1667952000000 | 138.38 |
1668038400000 | 141.82 |
1668124800000 | 148.97 |
1668384000000 | 146.59 |
1668470400000 | 147.97 |
1668556800000 | 147.61 |
1668643200000 | 145.83 |
1668729600000 | 146.62 |
1668988800000 | 144.74 |
1669075200000 | 146.61 |
1669161600000 | 148.31 |
1669248000000 | 151.83 |
1669334400000 | 150.47 |
1669593600000 | 149.94 |
1669680000000 | 149.48 |
1669766400000 | 147.36 |
1669852800000 | 152 |
1669939200000 | 149.93 |
1670198400000 | 148.9199 |
1670284800000 | 148.77 |
1670371200000 | 147.87 |
1670457600000 | 147.5 |
1670544000000 | 149.31 |
1670803200000 | 148 |
1670889600000 | 150.87 |
1670976000000 | 152.46 |
1671062400000 | 148.65 |
1671148800000 | 147.44 |
1671408000000 | 145.84 |
1671494400000 | 148.78 |
1671580800000 | 146.9 |
1671667200000 | 147.53 |
1671753600000 | 145.63 |
1672012800000 | 146.06 |
1672099200000 | 145.72 |
1672185600000 | 144.63 |
1672272000000 | 144.59 |
1672358400000 | 145.45 |
1672617600000 | 145.45 |
1672704000000 | 146.77 |
1672790400000 | 143.1 |
1672876800000 | 141.52 |
1672963200000 | 143.5 |
1673222400000 | 144.04 |
1673308800000 | 144.49 |
1673395200000 | 146.04 |
1673481600000 | 149.43 |
1673568000000 | 151.05 |
1673827200000 | 148.61 |
1673913600000 | 150.5 |
1674000000000 | 153.26 |
1674086400000 | 151.69 |
1674172800000 | 150.4199 |
1674432000000 | 151.3 |
1674518400000 | 154.21 |
1674604800000 | 155.35 |
1674691200000 | 154.31 |
1674777600000 | 154.8 |
1675036800000 | 154.57 |
1675123200000 | 154.22 |
1675209600000 | 155.03 |
1675296000000 | 155.97 |
1675382400000 | 153.2 |
1675641600000 | 151.8 |
1675728000000 | 153.77 |
1675814400000 | 153.33 |
1675900800000 | 153.99 |
1675987200000 | 153.8899 |
1676246400000 | 151.11 |
1676332800000 | 152.47 |
1676419200000 | 149.9 |
1676505600000 | 150.94 |
1676592000000 | 149.77 |
1676851200000 | 150.25 |
1676937600000 | 149.16 |
1677024000000 | 147.43 |
1677110400000 | 147.1699 |
1677196800000 | 147.13 |
1677456000000 | 147.5 |
1677542400000 | 147.57 |
1677628800000 | 148 |
1677715200000 | 147.13 |
1677801600000 | 149.58 |
1678060800000 | 151.4199 |
1678147200000 | 150.6399 |
1678233600000 | 150.96 |
1678320000000 | 153.08 |
1678406400000 | 153.12 |
1678665600000 | 152.81 |
1678752000000 | 148.1699 |
1678838400000 | 150.21 |
1678924800000 | 149.01 |
1679011200000 | 151.99 |
1679270400000 | 150.46 |
1679356800000 | 149.72 |
1679443200000 | 151.56 |
1679529600000 | 153.1399 |
1679616000000 | 153.38 |
1679875200000 | 152.86 |
1679961600000 | 153.85 |
1680048000000 | 153.97 |
1680134400000 | 153.01 |
1680220800000 | 154.1399 |
1680480000000 | 156 |
1680566400000 | 156.98 |
1680652800000 | 155.1399 |
1680739200000 | 152.24 |
1680825600000 | 152.28 |
1681084800000 | 150.73 |
1681171200000 | 152.71 |
1681257600000 | 154.06 |
1681344000000 | 155.3 |
1681430400000 | 155.37 |
1681689600000 | 154.3899 |
1681776000000 | 156.16 |
1681862400000 | 154.97 |
1681948800000 | 155.56 |
1682035200000 | 155.02 |
1682294400000 | 155.2 |
1682380800000 | 156.33 |
1682467200000 | 155.52 |
1682553600000 | 155.13 |
1682640000000 | 154.98 |
1682899200000 | 155.22 |
1682985600000 | 156.18 |
1683072000000 | 157.73 |
1683158400000 | 159.19 |
1683244800000 | 158.01 |
1683504000000 | 157.5 |
1683590400000 | 159.09 |
1683676800000 | 158.83 |
1683763200000 | 158.58 |
1683849600000 | 158.69 |
1684108800000 | 159.1399 |
1684195200000 | 160.11 |
1684281600000 | 159.27 |
1684368000000 | 160.23 |
1684454400000 | 161.21 |
1684713600000 | 162.28 |
1684800000000 | 161.76 |
1684886400000 | 160.09 |
1684972800000 | 158.98 |
1685059200000 | 158.21 |
1685318400000 | 159.47 |
1685404800000 | 159.8899 |
1685491200000 | 158.02 |
1685577600000 | 160.27 |
1685664000000 | 161.74 |
1685923200000 | 164.7 |
1686009600000 | 166.01 |
1686096000000 | 163.53 |
1686182400000 | 162.62 |
1686268800000 | 164.73 |
1686528000000 | 165.7 |
1686614400000 | 167.3899 |
1686700800000 | 169.77 |
1686787200000 | 168.71 |
1686873600000 | 168.28 |
1687132800000 | 166.9 |
1687219200000 | 166.81 |
1687305600000 | 166.6699 |
1687392000000 | 165.4199 |
1687478400000 | 161.93 |
1687737600000 | 161.84 |
1687824000000 | 160.57 |
1687910400000 | 163.2 |
1687996800000 | 163.04 |
1688083200000 | 162.45 |
1688342400000 | 164.79 |
1688428800000 | 163.04 |
1688515200000 | 162.81 |
1688601600000 | 160.81 |
1688688000000 | 161.5 |
1688947200000 | 161.12 |
1689033600000 | 162.2 |
1689120000000 | 163.37 |
1689206400000 | 165.87 |
1689292800000 | 165.41 |
1689552000000 | 164.6699 |
1689638400000 | 165.87 |
1689724800000 | 166.47 |
1689811200000 | 163.76 |
1689897600000 | 161.84 |
1690156800000 | 164.1399 |
1690243200000 | 164.09 |
1690329600000 | 164.98 |
1690416000000 | 164.99 |
1690502400000 | 164.88 |
1690761600000 | 164.96 |
1690848000000 | 164.72 |
1690934400000 | 161.52 |
1691020800000 | 160.52 |
1691107200000 | 161.11 |
1691366400000 | 161.71 |
1691452800000 | 161.3899 |
1691539200000 | 160.59 |
1691625600000 | 161.03 |
1691712000000 | 160.65 |
1691971200000 | 158.3 |
1692057600000 | 159.44 |
1692144000000 | 156.9199 |
1692230400000 | 155.93 |
1692316800000 | 155.7 |
1692576000000 | 154.97 |
1692662400000 | 156.9199 |
1692748800000 | 158.73 |
1692835200000 | 158.74 |
1692921600000 | 155.82 |
1693180800000 | 158.4 |
1693267200000 | 158.83 |
1693353600000 | 159.97 |
1693440000000 | 161.61 |
1693526400000 | 162.06 |
1693785600000 | 162.71 |
1693872000000 | 161.73 |
1693958400000 | 162.66 |
1694044800000 | 162.53 |
1694131200000 | 160.33 |
1694390400000 | 160.88 |
1694476800000 | 160.98 |
1694563200000 | 159.86 |
1694649600000 | 162.15 |
1694736000000 | 162.95 |
1694995200000 | 163.15 |
1695081600000 | 162.24 |
1695168000000 | 160.99 |
1695254400000 | 159.15 |
1695340800000 | 157.97 |
1695600000000 | 158.36 |
1695686400000 | 157.13 |
1695772800000 | 157.09 |
1695859200000 | 154.96 |
1695945600000 | 154.19 |
1696204800000 | 152.71 |
1696291200000 | 151.38 |
1696377600000 | 148.72 |
1696464000000 | 151.73 |
1696550400000 | 150.72 |
1696809600000 | 151.57 |
1696896000000 | 154.46 |
1696982400000 | 153.81 |
1697068800000 | 155.66 |
1697155200000 | 153.6399 |
1697414400000 | 151.09 |
1697500800000 | 152.43 |
1697587200000 | 152.32 |
1697673600000 | 149.75 |
1697760000000 | 149.48 |
1698019200000 | 148.38 |
1698105600000 | 148.62 |
1698192000000 | 149.3 |
1698278400000 | 146.6 |
1698364800000 | 149.2 |
1698624000000 | 148.6399 |
1698710400000 | 147.51 |
1698796800000 | 151.81 |
1698883200000 | 153.32 |
1698969600000 | 154.47 |
1699228800000 | 157.5 |
1699315200000 | 154.38 |
1699401600000 | 153.47 |
1699488000000 | 155.36 |
1699574400000 | 154.72 |
1699833600000 | 154.61 |
1699920000000 | 155.77 |
1700006400000 | 158.55 |
1700092800000 | 158.8 |
1700179200000 | 161.12 |
1700438400000 | 161.51 |
1700524800000 | 162.08 |
1700611200000 | 160.76 |
1700697600000 | 160.95 |
1700784000000 | 161.87 |
1701043200000 | 161.59 |
1701129600000 | 162.33 |
1701216000000 | 162.35 |
1701302400000 | 162.9199 |
1701388800000 | 163.4199 |
1701648000000 | 163.09 |
1701734400000 | 161.35 |
1701820800000 | 164.57 |
1701907200000 | 166 |
1701993600000 | 162.91 |
1702252800000 | 162.87 |
1702339200000 | 163.84 |
1702425600000 | 164.41 |
1702512000000 | 167.2 |
1702598400000 | 167.68 |
1702857600000 | 164.6699 |
1702944000000 | 165.56 |
1703030400000 | 167.04 |
1703116800000 | 167.07 |
1703203200000 | 167.18 |
1703462400000 | 167.52 |
1703548800000 | 167.45 |
1703635200000 | 169.63 |
1703721600000 | 171.03 |
1703808000000 | 170.98 |
1704153600000 | 169.83 |
1704240000000 | 167.85 |
1704326400000 | 166.71 |
1704412800000 | 167.61 |
1704672000000 | 167.8899 |
1704758400000 | 169.37 |
1704844800000 | 170.54 |
1704931200000 | 172.73 |
1705017600000 | 175.8899 |
1705276800000 | 176.68 |
1705363200000 | 173.7 |
1705449600000 | 171.21 |
1705536000000 | 170.83 |
1705622400000 | 172.69 |
1705881600000 | 175.43 |
1705968000000 | 174.66 |
1706054400000 | 174.83 |
1706140800000 | 174.1 |
1706227200000 | 171.27 |
1706486400000 | 173.54 |
1706572800000 | 173.44 |
1706659200000 | 176.96 |
1706745600000 | 175.63 |
1706832000000 | 174 |
1707091200000 | 173.87 |
1707177600000 | 173.12 |
1707264000000 | 173.68 |
1707350400000 | 173.44 |
1707436800000 | 173.36 |
1707696000000 | 173.21 |
1707782400000 | 175.71 |
1707868800000 | 173.86 |
1707955200000 | 175.78 |
1708041600000 | 177.62 |
1708300800000 | 177.91 |
1708387200000 | 177.95 |
1708473600000 | 177.22 |
1708560000000 | 179.25 |
1708646400000 | 179.22 |
1708905600000 | 179.84 |
1708992000000 | 180.2 |
1709078400000 | 179.54 |
1709164800000 | 180.99 |
1709251200000 | 182.9199 |
1709510400000 | 182.6399 |
1709596800000 | 183.96 |
1709683200000 | 185.09 |
1709769600000 | 185.76 |
1709856000000 | 187.62 |
1710115200000 | 184.1699 |
1710201600000 | 182.4199 |
1710288000000 | 181.87 |
1710374400000 | 181.93 |
1710460800000 | 181.26 |
1710720000000 | 185.09 |
1710806400000 | 184.9 |
1710892800000 | 183.75 |
1710979200000 | 186.33 |
1711065600000 | 187.2 |
1711324800000 | 184.47 |
1711411200000 | 184.62 |
1711497600000 | 186.23 |
1711584000000 | 183.41 |
1711670400000 | 184.3899 |
1711929600000 | 181.6399 |
1712016000000 | 181.38 |
1712102400000 | 180.08 |
1712188800000 | 181.99 |
1712275200000 | 180.02 |
1712534400000 | 181.3 |
1712620800000 | 183 |
1712707200000 | 180.6399 |
1712793600000 | 179.91 |
1712880000000 | 181.24 |
1713139200000 | 178.91 |
1713225600000 | 175.56 |
1713312000000 | 173.36 |
1713398400000 | 173.99 |
1713484800000 | 170.37 |
1713744000000 | 172.76 |
1713830400000 | 173 |
1713916800000 | 176.15 |
1714003200000 | 172.3 |
1714089600000 | 171.56 |
1714348800000 | 172.2 |
1714435200000 | 174.62 |
1714521600000 | 173.47 |
1714608000000 | 177.4199 |
1714694400000 | 178.79 |
1714953600000 | 177.55 |
1715040000000 | 178.53 |
1715126400000 | 174.26 |
1715212800000 | 174.88 |
1715299200000 | 175.52 |
1715558400000 | 175.26 |
1715644800000 | 174.86 |
1715731200000 | 176.01 |
1715817600000 | 177.61 |
1715904000000 | 177.36 |
1716163200000 | 177.98 |
1716249600000 | 177.96 |
1716336000000 | 175.57 |
1716422400000 | 176.37 |
1716508800000 | 175.49 |
1716768000000 | 177.15 |
1716854400000 | 176.8 |
1716940800000 | 174.3 |
1717027200000 | 174.1399 |
1717113600000 | 176.13 |
1717372800000 | 179.31 |
1717459200000 | 180.6 |
1717545600000 | 176.6399 |
1717632000000 | 177.57 |
1717718400000 | 176.71 |
1717977600000 | 177.98 |
1718064000000 | 177.45 |
1718150400000 | 177.93 |
1718236800000 | 175.68 |
1718323200000 | 175.85 |
1718582400000 | 172.57 |
1718668800000 | 173.65 |
1718755200000 | 174.27 |
1718841600000 | 173.44 |
1718928000000 | 172.51 |
1719187200000 | 173.05 |
1719273600000 | 175.4 |
1719360000000 | 175.72 |
1719446400000 | 174.8 |
1719532800000 | 175.38 |
1719792000000 | 175.16 |
1719878400000 | 177.6399 |
1719964800000 | 179.3899 |
1720051200000 | 181.05 |
1720137600000 | 180.81 |
1720396800000 | 180.49 |
1720483200000 | 181.95 |
1720569600000 | 182.69 |
1720656000000 | 187.66 |
1720742400000 | 185.9 |
1721001600000 | 185.71 |
1721088000000 | 185.54 |
1721174400000 | 188.74 |
1721260800000 | 185.3899 |
1721347200000 | 184.58 |
1721606400000 | 182.76 |
1721692800000 | 183.53 |
1721779200000 | 184.41 |
1721865600000 | 178.32 |
1721952000000 | 178.08 |
1722211200000 | 181.52 |
1722297600000 | 180.59 |
1722384000000 | 187.78 |
1722470400000 | 182.09 |
1722556800000 | 175.79 |
1722816000000 | 160.36 |
1722902400000 | 173.65 |
1722988800000 | 174.2 |
1723075200000 | 172.91 |
1723161600000 | 175.1 |
1723420800000 | 173.56 |
1723507200000 | 179.69 |
1723593600000 | 181.36 |
1723680000000 | 179.41 |
1723766400000 | 186.23 |
1724025600000 | 185.22 |
1724112000000 | 188.74 |
1724198400000 | 188.49 |
1724284800000 | 188.72 |
1724371200000 | 190.98 |
1724630400000 | 190.75 |
iSTOXX MUTB Japan ESG Quality 200 | STOXX Japan 600 | |
---|---|---|
2017 | 27.2990303 | 22.990487 |
2018 | -15.5051889 | -14.4420561 |
2019 | 19.0022608 | 16.9883461 |
2020 | 16.9765428 | 11.0822545 |
2021 | -3.2010747 | -0.6377213 |
2022 | -21.6114255 | -17.6988743 |
2023 | 17.5524235 | 17.1078383 |
2024 | 17.3884318 | 18.6632934 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
iSTOXX MUTB Japan ESG Quality 200
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Tokio Marine Holdings Inc. | Insurance | Japan | 2.145% |
Daiichi Sankyo Co. Ltd. | Health Care | Japan | 2.142% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.138% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.117% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 2.115% |
Itochu Corp. | Industrial Goods and Services | Japan | 2.056% |
Fast Retailing Co. Ltd. | Retail | Japan | 1.992% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 1.988% |
KDDI Corp. | Telecommunications | Japan | 1.980% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 1.955% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.