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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan ESG Quality 200 | 2,502.9 | 2,095.4 | 10.5 | 4.5 | 44.9 | 0.7 | 2.1 | 0.0 | 31.2 |
STOXX Japan 600 | 5,616.2 | 4,823.9 | 8.0 | 2.5 | 222.3 | 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 | 6.0 | 12.1 | 16.0 | 13.1 | 30.7 | N/A | N/A | 15.9 | 4.2 | 5.5 |
STOXX Japan 600 | 5.3 | 12.7 | 14.9 | 16.4 | 32.4 | N/A | N/A | 15.1 | 5.3 | 5.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | N/A | N/A | 16.6 | 17.3 | 17.5 | N/A | N/A | 0.7 | 0.2 | 0.3 |
STOXX Japan 600 | N/A | N/A | 16.8 | 16.9 | 17.5 | N/A | N/A | 0.6 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | 3.2 | 3.4 | 3.7 | 3.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.7 | 0.0 | 0.4 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, 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 | 100.47 |
1292889600000 | 101.24 |
1292976000000 | 101.63 |
1293062400000 | 102.36 |
1293148800000 | 101.76 |
1293408000000 | 101.99 |
1293494400000 | 102.73 |
1293580800000 | 103.23 |
1293667200000 | 101.52 |
1293753600000 | 101.3 |
1294012800000 | 100.97 |
1294099200000 | 102.39 |
1294185600000 | 102.14 |
1294272000000 | 104.57 |
1294358400000 | 105.58 |
1294617600000 | 106.26 |
1294704000000 | 105.39 |
1294790400000 | 104.58 |
1294876800000 | 103.85 |
1294963200000 | 102.73 |
1295222400000 | 103.49 |
1295308800000 | 102.76 |
1295395200000 | 103.45 |
1295481600000 | 101.79 |
1295568000000 | 99.38 |
1295827200000 | 99.57 |
1295913600000 | 100.95 |
1296000000000 | 100.18 |
1296086400000 | 99.96 |
1296172800000 | 100.63 |
1296432000000 | 99.54 |
1296518400000 | 100.03 |
1296604800000 | 101.32 |
1296691200000 | 102.29 |
1296777600000 | 103.42 |
1297036800000 | 103.54 |
1297123200000 | 103.49 |
1297209600000 | 102.23 |
1297296000000 | 102.19 |
1297382400000 | 102.32 |
1297641600000 | 104.12 |
1297728000000 | 103.57 |
1297814400000 | 103.89 |
1297900800000 | 104.79 |
1297987200000 | 104.3 |
1298246400000 | 104.17 |
1298332800000 | 102.67 |
1298419200000 | 101.57 |
1298505600000 | 101.08 |
1298592000000 | 102.15 |
1298851200000 | 102.24 |
1298937600000 | 103.3 |
1299024000000 | 101.36 |
1299110400000 | 100.67 |
1299196800000 | 101.15 |
1299456000000 | 99.96 |
1299542400000 | 99.81 |
1299628800000 | 100.18 |
1299715200000 | 99.26 |
1299801600000 | 98.81 |
1300060800000 | 91.42 |
1300147200000 | 84.27 |
1300233600000 | 91.31 |
1300320000000 | 91.53 |
1300406400000 | 89.91 |
1300665600000 | 89.62 |
1300752000000 | 93.1 |
1300838400000 | 92.94 |
1300924800000 | 92.19 |
1301011200000 | 92.65 |
1301270400000 | 92.25 |
1301356800000 | 91.11 |
1301443200000 | 92.07 |
1301529600000 | 91.88 |
1301616000000 | 89.82 |
1301875200000 | 89.76 |
1301961600000 | 88.26 |
1302048000000 | 85.96 |
1302134400000 | 86.55 |
1302220800000 | 86.85 |
1302480000000 | 87.14 |
1302566400000 | 86.66 |
1302652800000 | 86.64 |
1302739200000 | 87.81 |
1302825600000 | 87.6 |
1303084800000 | 89.52 |
1303171200000 | 87.66 |
1303257600000 | 87.5 |
1303344000000 | 88.57 |
1303430400000 | 88.55 |
1303689600000 | 88.05 |
1303776000000 | 87.26 |
1303862400000 | 86.99 |
1303948800000 | 88.54 |
1304035200000 | 88.81 |
1304294400000 | 89.95 |
1304380800000 | 90.52 |
1304467200000 | 90.47 |
1304553600000 | 92.91 |
1304640000000 | 91.9 |
1304899200000 | 92.75 |
1304985600000 | 92.58 |
1305072000000 | 92.62 |
1305158400000 | 92.62 |
1305244800000 | 91.81 |
1305504000000 | 90.55 |
1305590400000 | 90.4 |
1305676800000 | 90.91 |
1305763200000 | 89.92 |
1305849600000 | 90.39 |
1306108800000 | 90.09 |
1306195200000 | 89.31 |
1306281600000 | 89.39 |
1306368000000 | 91.04 |
1306454400000 | 90.1 |
1306713600000 | 90.01 |
1306800000000 | 90.65 |
1306886400000 | 90.85 |
1306972800000 | 89.29 |
1307059200000 | 88.07 |
1307318400000 | 87.45 |
1307404800000 | 87.51 |
1307491200000 | 88.37 |
1307577600000 | 88.71 |
1307664000000 | 89.94 |
1307923200000 | 89.31 |
1308009600000 | 89.4 |
1308096000000 | 90.55 |
1308182400000 | 89.98 |
1308268800000 | 89.08 |
1308528000000 | 88.87 |
1308614400000 | 89.68 |
1308700800000 | 90.76 |
1308787200000 | 91.46 |
1308873600000 | 92.27 |
1309132800000 | 90.14 |
1309219200000 | 90.24 |
1309305600000 | 91.42 |
1309392000000 | 91.26 |
1309478400000 | 91.67 |
1309737600000 | 92.48 |
1309824000000 | 92.58 |
1309910400000 | 94.81 |
1309996800000 | 93.7 |
1310083200000 | 95.6 |
1310342400000 | 97.23 |
1310428800000 | 96.97 |
1310515200000 | 96.71 |
1310601600000 | 96.26 |
1310688000000 | 96.89 |
1310947200000 | 97.5 |
1311033600000 | 96 |
1311120000000 | 96.86 |
1311206400000 | 95.97 |
1311292800000 | 97.16 |
1311552000000 | 96.58 |
1311638400000 | 96.45 |
1311724800000 | 96.68 |
1311811200000 | 96.3 |
1311897600000 | 95.8 |
1312156800000 | 98.78 |
1312243200000 | 97.11 |
1312329600000 | 95.01 |
1312416000000 | 93.18 |
1312502400000 | 90.87 |
1312761600000 | 89.9 |
1312848000000 | 88.55 |
1312934400000 | 90.5 |
1313020800000 | 88.88 |
1313107200000 | 88.96 |
1313366400000 | 88.67 |
1313452800000 | 89.24 |
1313539200000 | 88.67 |
1313625600000 | 88.51 |
1313712000000 | 86.33 |
1313971200000 | 84.97 |
1314057600000 | 86.01 |
1314144000000 | 84.74 |
1314230400000 | 85.47 |
1314316800000 | 86.46 |
1314576000000 | 85.64 |
1314662400000 | 87.38 |
1314748800000 | 88.51 |
1314835200000 | 89.83 |
1314921600000 | 89.3 |
1315180800000 | 88.04 |
1315267200000 | 86.59 |
1315353600000 | 87.74 |
1315440000000 | 88.43 |
1315526400000 | 89.53 |
1315785600000 | 89.56 |
1315872000000 | 90.29 |
1315958400000 | 89.51 |
1316044800000 | 89.42 |
1316131200000 | 91.58 |
1316390400000 | 93.29 |
1316476800000 | 91.33 |
1316563200000 | 92.03 |
1316649600000 | 92.2 |
1316736000000 | 91.9 |
1316995200000 | 90.25 |
1317081600000 | 91.12 |
1317168000000 | 91.64 |
1317254400000 | 91.69 |
1317340800000 | 92.84 |
1317600000000 | 92.63 |
1317686400000 | 91.31 |
1317772800000 | 89.94 |
1317859200000 | 90.89 |
1317945600000 | 90.87 |
1318204800000 | 89.82 |
1318291200000 | 91.57 |
1318377600000 | 89.71 |
1318464000000 | 91.53 |
1318550400000 | 88.97 |
1318809600000 | 91.92 |
1318896000000 | 91.2 |
1318982400000 | 90.45 |
1319068800000 | 90.17 |
1319155200000 | 89.6 |
1319414400000 | 91.17 |
1319500800000 | 90.6 |
1319587200000 | 90.76 |
1319673600000 | 90.74 |
1319760000000 | 91.64 |
1320019200000 | 89.64 |
1320105600000 | 89.95 |
1320192000000 | 87.59 |
1320278400000 | 88.03 |
1320364800000 | 89.66 |
1320624000000 | 89.76 |
1320710400000 | 88.69 |
1320796800000 | 91.28 |
1320883200000 | 89.16 |
1320969600000 | 88.75 |
1321228800000 | 90.26 |
1321315200000 | 90.3 |
1321401600000 | 89.44 |
1321488000000 | 89.85 |
1321574400000 | 88.96 |
1321833600000 | 88.92 |
1321920000000 | 88.59 |
1322006400000 | 89.06 |
1322092800000 | 88.05 |
1322179200000 | 87.72 |
1322438400000 | 87.81 |
1322524800000 | 90.1 |
1322611200000 | 89.29 |
1322697600000 | 90.65 |
1322784000000 | 91.24 |
1323043200000 | 91.43 |
1323129600000 | 90.96 |
1323216000000 | 92.19 |
1323302400000 | 92.37 |
1323388800000 | 90.99 |
1323648000000 | 92.86 |
1323734400000 | 93.03 |
1323820800000 | 93.22 |
1323907200000 | 91.48 |
1323993600000 | 91.37 |
1324252800000 | 90.45 |
1324339200000 | 90.42 |
1324425600000 | 91.53 |
1324512000000 | 90.82 |
1324598400000 | 90.99 |
1324857600000 | 91.63 |
1324944000000 | 91.4 |
1325030400000 | 91.86 |
1325116800000 | 92.42 |
1325203200000 | 93.62 |
1325462400000 | 93.62 |
1325548800000 | 93.34 |
1325635200000 | 96 |
1325721600000 | 95.48 |
1325808000000 | 95.09 |
1326067200000 | 95.24 |
1326153600000 | 95.25 |
1326240000000 | 95.97 |
1326326400000 | 94.65 |
1326412800000 | 96.39 |
1326672000000 | 95.45 |
1326758400000 | 95.73 |
1326844800000 | 95.78 |
1326931200000 | 95.61 |
1327017600000 | 96.77 |
1327276800000 | 95.91 |
1327363200000 | 95.75 |
1327449600000 | 96.22 |
1327536000000 | 95.63 |
1327622400000 | 96.39 |
1327881600000 | 96.34 |
1327968000000 | 96.52 |
1328054400000 | 96.08 |
1328140800000 | 96.88 |
1328227200000 | 96.33 |
1328486400000 | 97.71 |
1328572800000 | 96.37 |
1328659200000 | 97.11 |
1328745600000 | 96.39 |
1328832000000 | 96.27 |
1329091200000 | 96.82 |
1329177600000 | 96.63 |
1329264000000 | 99.03 |
1329350400000 | 98.26 |
1329436800000 | 98.15 |
1329696000000 | 98.23 |
1329782400000 | 97.7 |
1329868800000 | 98.04 |
1329955200000 | 97.96 |
1330041600000 | 96.75 |
1330300800000 | 97.49 |
1330387200000 | 97.74 |
1330473600000 | 97.51 |
1330560000000 | 97.38 |
1330646400000 | 98.25 |
1330905600000 | 97.64 |
1330992000000 | 98.57 |
1331078400000 | 97.85 |
1331164800000 | 97.65 |
1331251200000 | 98.98 |
1331510400000 | 98.73 |
1331596800000 | 98.37 |
1331683200000 | 98.97 |
1331769600000 | 99.97 |
1331856000000 | 99.39 |
1332115200000 | 99.1 |
1332201600000 | 98.87 |
1332288000000 | 98.25 |
1332374400000 | 99.92 |
1332460800000 | 98.63 |
1332720000000 | 97.77 |
1332806400000 | 99.58 |
1332892800000 | 99.09 |
1332979200000 | 99.2 |
1333065600000 | 98.52 |
1333324800000 | 99.1 |
1333411200000 | 98.1 |
1333497600000 | 97.82 |
1333584000000 | 97.99 |
1333670400000 | 97.21 |
1333929600000 | 96.99 |
1334016000000 | 97.48 |
1334102400000 | 96.33 |
1334188800000 | 96.58 |
1334275200000 | 97.91 |
1334534400000 | 97.41 |
1334620800000 | 96.46 |
1334707200000 | 97.91 |
1334793600000 | 96.79 |
1334880000000 | 96.05 |
1335139200000 | 97.22 |
1335225600000 | 96 |
1335312000000 | 96.46 |
1335398400000 | 96.96 |
1335484800000 | 96.39 |
1335744000000 | 97.29 |
1335830400000 | 95.47 |
1335916800000 | 96.39 |
1336003200000 | 96.14 |
1336089600000 | 97.03 |
1336348800000 | 95.13 |
1336435200000 | 96.22 |
1336521600000 | 95.67 |
1336608000000 | 94.75 |
1336694400000 | 94.45 |
1336953600000 | 95.11 |
1337040000000 | 94.3 |
1337126400000 | 93.24 |
1337212800000 | 95.15 |
1337299200000 | 92.75 |
1337558400000 | 92.21 |
1337644800000 | 92.66 |
1337731200000 | 93.28 |
1337817600000 | 93.04 |
1337904000000 | 93.5 |
1338163200000 | 93.52 |
1338249600000 | 94.14 |
1338336000000 | 95.49 |
1338422400000 | 95.7 |
1338508800000 | 94.89 |
1338768000000 | 92.11 |
1338854400000 | 93.27 |
1338940800000 | 93.62 |
1339027200000 | 94.03 |
1339113600000 | 93.11 |
1339372800000 | 94.56 |
1339459200000 | 94.07 |
1339545600000 | 93.63 |
1339632000000 | 93.47 |
1339718400000 | 93.94 |
1339977600000 | 95.45 |
1340064000000 | 94.18 |
1340150400000 | 95.1 |
1340236800000 | 95.65 |
1340323200000 | 95.17 |
1340582400000 | 96 |
1340668800000 | 95.64 |
1340755200000 | 96.29 |
1340841600000 | 98.8 |
1340928000000 | 97.49 |
1341187200000 | 98.76 |
1341273600000 | 98.89 |
1341360000000 | 100.08 |
1341446400000 | 100.59 |
1341532800000 | 101.13 |
1341792000000 | 100.17 |
1341878400000 | 100.22 |
1341964800000 | 100.03 |
1342051200000 | 99.93 |
1342137600000 | 99.51 |
1342396800000 | 100.14 |
1342483200000 | 100.11 |
1342569600000 | 99.76 |
1342656000000 | 100.89 |
1342742400000 | 100.41 |
1343001600000 | 99.58 |
1343088000000 | 99.73 |
1343174400000 | 98.18 |
1343260800000 | 97.32 |
1343347200000 | 97.6 |
1343606400000 | 100.03 |
1343692800000 | 99.95 |
1343779200000 | 99.25 |
1343865600000 | 100.65 |
1343952000000 | 97.8 |
1344211200000 | 99.36 |
1344297600000 | 99.75 |
1344384000000 | 100.95 |
1344470400000 | 101.81 |
1344556800000 | 101.62 |
1344816000000 | 101.08 |
1344902400000 | 101.29 |
1344988800000 | 101.49 |
1345075200000 | 101.65 |
1345161600000 | 102.5 |
1345420800000 | 102.29 |
1345507200000 | 101.13 |
1345593600000 | 101.15 |
1345680000000 | 101.67 |
1345766400000 | 100.93 |
1346025600000 | 100.86 |
1346112000000 | 99.8 |
1346198400000 | 100.13 |
1346284800000 | 99.92 |
1346371200000 | 97.84 |
1346630400000 | 97.66 |
1346716800000 | 97.27 |
1346803200000 | 96.01 |
1346889600000 | 95.07 |
1346976000000 | 96.81 |
1347235200000 | 96.68 |
1347321600000 | 96.33 |
1347408000000 | 97.23 |
1347494400000 | 97.76 |
1347580800000 | 96.1 |
1347840000000 | 95.57 |
1347926400000 | 96.28 |
1348012800000 | 97.39 |
1348099200000 | 97.04 |
1348185600000 | 97.38 |
1348444800000 | 97.99 |
1348531200000 | 98.08 |
1348617600000 | 97.32 |
1348704000000 | 97.78 |
1348790400000 | 96.58 |
1349049600000 | 95.23 |
1349136000000 | 94.94 |
1349222400000 | 94.07 |
1349308800000 | 94.34 |
1349395200000 | 93.82 |
1349654400000 | 95.12 |
1349740800000 | 94.74 |
1349827200000 | 93.22 |
1349913600000 | 92.42 |
1350000000000 | 92.96 |
1350259200000 | 93.19 |
1350345600000 | 93.65 |
1350432000000 | 93.96 |
1350518400000 | 94.97 |
1350604800000 | 95.5 |
1350864000000 | 94.62 |
1350950400000 | 95.29 |
1351036800000 | 94.54 |
1351123200000 | 95.28 |
1351209600000 | 94.87 |
1351468800000 | 94.75 |
1351555200000 | 93.53 |
1351641600000 | 94.38 |
1351728000000 | 94.44 |
1351814400000 | 95.72 |
1352073600000 | 96.13 |
1352160000000 | 95.46 |
1352246400000 | 96.31 |
1352332800000 | 95.24 |
1352419200000 | 95.3 |
1352678400000 | 94.38 |
1352764800000 | 94.23 |
1352851200000 | 93.13 |
1352937600000 | 93.1 |
1353024000000 | 95.06 |
1353283200000 | 95.72 |
1353369600000 | 95.17 |
1353456000000 | 94.87 |
1353542400000 | 95.18 |
1353628800000 | 94.84 |
1353888000000 | 95.37 |
1353974400000 | 95.83 |
1354060800000 | 95.43 |
1354147200000 | 95.43 |
1354233600000 | 95.18 |
1354492800000 | 94.96 |
1354579200000 | 95.41 |
1354665600000 | 95.16 |
1354752000000 | 96.35 |
1354838400000 | 96.72 |
1355097600000 | 96.7 |
1355184000000 | 95.89 |
1355270400000 | 95.45 |
1355356800000 | 95.07 |
1355443200000 | 95.14 |
1355702400000 | 94.9 |
1355788800000 | 94.95 |
1355875200000 | 96.62 |
1355961600000 | 96.21 |
1356048000000 | 96.3 |
1356307200000 | 95.39 |
1356393600000 | 95.91 |
1356480000000 | 95.63 |
1356566400000 | 95.98 |
1356652800000 | 96.38 |
1356912000000 | 96.23 |
1357084800000 | 95.05 |
1357171200000 | 96.46 |
1357257600000 | 98.32 |
1357516800000 | 97.7 |
1357603200000 | 98.01 |
1357689600000 | 98.03 |
1357776000000 | 97.18 |
1357862400000 | 96.33 |
1358121600000 | 95.99 |
1358208000000 | 97.78 |
1358294400000 | 96.53 |
1358380800000 | 95.41 |
1358467200000 | 97.28 |
1358726400000 | 96.41 |
1358812800000 | 97.72 |
1358899200000 | 96.56 |
1358985600000 | 95.22 |
1359072000000 | 95.67 |
1359331200000 | 95.7 |
1359417600000 | 96.08 |
1359504000000 | 96.56 |
1359590400000 | 96.66 |
1359676800000 | 94.61 |
1359936000000 | 96.14 |
1360022400000 | 93.95 |
1360108800000 | 96.66 |
1360195200000 | 97.81 |
1360281600000 | 97.13 |
1360540800000 | 96.42 |
1360627200000 | 97.38 |
1360713600000 | 96.45 |
1360800000000 | 97.54 |
1360886400000 | 95.81 |
1361145600000 | 97.32 |
1361232000000 | 97.71 |
1361318400000 | 98.49 |
1361404800000 | 99.38 |
1361491200000 | 99.88 |
1361750400000 | 100.57 |
1361836800000 | 102.47 |
1361923200000 | 100.95 |
1362009600000 | 102.79 |
1362096000000 | 103.01 |
1362355200000 | 103.77 |
1362441600000 | 103.23 |
1362528000000 | 104.9 |
1362614400000 | 103.31 |
1362700800000 | 104.16 |
1362960000000 | 105.49 |
1363046400000 | 105.43 |
1363132800000 | 105.15 |
1363219200000 | 105.65 |
1363305600000 | 107.65 |
1363564800000 | 106.46 |
1363651200000 | 109.06 |
1363737600000 | 107.78 |
1363824000000 | 109.73 |
1363910400000 | 107.82 |
1364169600000 | 110.07 |
1364256000000 | 110.16 |
1364342400000 | 110.74 |
1364428800000 | 109.61 |
1364515200000 | 109.7 |
1364774400000 | 107.03 |
1364860800000 | 105.75 |
1364947200000 | 108.61 |
1365033600000 | 107.1 |
1365120000000 | 107.59 |
1365379200000 | 108.73 |
1365465600000 | 108.55 |
1365552000000 | 109.1 |
1365638400000 | 111.2 |
1365724800000 | 112.06 |
1365984000000 | 111.56 |
1366070400000 | 110.39 |
1366156800000 | 112.93 |
1366243200000 | 110.46 |
1366329600000 | 109.66 |
1366588800000 | 111.86 |
1366675200000 | 111.64 |
1366761600000 | 114.01 |
1366848000000 | 114.25 |
1366934400000 | 115.12 |
1367193600000 | 113.93 |
1367280000000 | 114.4 |
1367366400000 | 113.77 |
1367452800000 | 113.35 |
1367539200000 | 111.93 |
1367798400000 | 112.02 |
1367884800000 | 115.36 |
1367971200000 | 115.41 |
1368057600000 | 114.51 |
1368144000000 | 115.53 |
1368403200000 | 117.02 |
1368489600000 | 116.58 |
1368576000000 | 119.83 |
1368662400000 | 119.29 |
1368748800000 | 119.54 |
1369008000000 | 120.99 |
1369094400000 | 120.84 |
1369180800000 | 120.58 |
1369267200000 | 114.69 |
1369353600000 | 115.05 |
1369612800000 | 111.91 |
1369699200000 | 112.41 |
1369785600000 | 113.93 |
1369872000000 | 108.98 |
1369958400000 | 109.92 |
1370217600000 | 107.53 |
1370304000000 | 108.61 |
1370390400000 | 106.41 |
1370476800000 | 104.9 |
1370563200000 | 104.63 |
1370822400000 | 107.96 |
1370908800000 | 108.38 |
1370995200000 | 108.81 |
1371081600000 | 105.01 |
1371168000000 | 106.11 |
1371427200000 | 108.56 |
1371513600000 | 106.98 |
1371600000000 | 109.66 |
1371686400000 | 106.46 |
1371772800000 | 108.5 |
1372032000000 | 107.4 |
1372118400000 | 106.31 |
1372204800000 | 106.36 |
1372291200000 | 108.16 |
1372377600000 | 110.66 |
1372636800000 | 111.56 |
1372723200000 | 112.56 |
1372809600000 | 114.12 |
1372896000000 | 113.77 |
1372982400000 | 115.14 |
1373241600000 | 113.18 |
1373328000000 | 116.36 |
1373414400000 | 116.72 |
1373500800000 | 116.7 |
1373587200000 | 116.45 |
1373846400000 | 115.98 |
1373932800000 | 116.57 |
1374019200000 | 116.63 |
1374105600000 | 116.54 |
1374192000000 | 115.31 |
1374451200000 | 116.36 |
1374537600000 | 116.49 |
1374624000000 | 115.63 |
1374710400000 | 114.66 |
1374796800000 | 112.95 |
1375056000000 | 109.86 |
1375142400000 | 111.39 |
1375228800000 | 109.13 |
1375315200000 | 111.25 |
1375401600000 | 114.6 |
1375660800000 | 114.1 |
1375747200000 | 115.56 |
1375833600000 | 112.66 |
1375920000000 | 111.35 |
1376006400000 | 111.5 |
1376265600000 | 111.24 |
1376352000000 | 112.11 |
1376438400000 | 113.3 |
1376524800000 | 111.73 |
1376611200000 | 110.41 |
1376870400000 | 110.42 |
1376956800000 | 108.19 |
1377043200000 | 107.85 |
1377129600000 | 106.75 |
1377216000000 | 108.53 |
1377475200000 | 108.49 |
1377561600000 | 109.11 |
1377648000000 | 107.22 |
1377734400000 | 107.7 |
1377820800000 | 107.47 |
1378080000000 | 107.2 |
1378166400000 | 109.87 |
1378252800000 | 110.29 |
1378339200000 | 110.48 |
1378425600000 | 110.45 |
1378684800000 | 111.34 |
1378771200000 | 111.77 |
1378857600000 | 111.78 |
1378944000000 | 112.23 |
1379030400000 | 112.56 |
1379289600000 | 112.39 |
1379376000000 | 111.18 |
1379462400000 | 112.69 |
1379548800000 | 112.49 |
1379635200000 | 112.94 |
1379894400000 | 114.16 |
1379980800000 | 113.76 |
1380067200000 | 113.4 |
1380153600000 | 114.09 |
1380240000000 | 114.21 |
1380499200000 | 112.2 |
1380585600000 | 112.28 |
1380672000000 | 110.93 |
1380758400000 | 110.62 |
1380844800000 | 110.18 |
1381104000000 | 109.11 |
1381190400000 | 109.14 |
1381276800000 | 110.97 |
1381363200000 | 111.24 |
1381449600000 | 112.34 |
1381708800000 | 112.36 |
1381795200000 | 112.63 |
1381881600000 | 112.44 |
1381968000000 | 113.24 |
1382054400000 | 112.94 |
1382313600000 | 113.32 |
1382400000000 | 112.56 |
1382486400000 | 111.65 |
1382572800000 | 112.12 |
1382659200000 | 109.69 |
1382918400000 | 111.29 |
1383004800000 | 110.58 |
1383091200000 | 111.59 |
1383177600000 | 112.17 |
1383264000000 | 111.19 |
1383523200000 | 111.2 |
1383609600000 | 111.55 |
1383696000000 | 111.95 |
1383782400000 | 112.02 |
1383868800000 | 111.44 |
1384128000000 | 111.91 |
1384214400000 | 113.2 |
1384300800000 | 113.33 |
1384387200000 | 113.61 |
1384473600000 | 114.75 |
1384732800000 | 114.76 |
1384819200000 | 114.18 |
1384905600000 | 114.71 |
1384992000000 | 114.87 |
1385078400000 | 114.27 |
1385337600000 | 114.98 |
1385424000000 | 114.21 |
1385510400000 | 112.79 |
1385596800000 | 113.97 |
1385683200000 | 113.56 |
1385942400000 | 113.25 |
1386028800000 | 113.89 |
1386115200000 | 111.96 |
1386201600000 | 110.7 |
1386288000000 | 110.28 |
1386547200000 | 111.49 |
1386633600000 | 111.43 |
1386720000000 | 111.36 |
1386806400000 | 110.14 |
1386892800000 | 109.92 |
1387152000000 | 108.44 |
1387238400000 | 109.79 |
1387324800000 | 110.62 |
1387411200000 | 111.61 |
1387497600000 | 111.72 |
1387756800000 | 111.53 |
1387843200000 | 111.45 |
1387929600000 | 111.42 |
1388016000000 | 112.2 |
1388102400000 | 112.17 |
1388361600000 | 112.82 |
1388448000000 | 113.03 |
1388620800000 | 114.12 |
1388707200000 | 115.1 |
1388966400000 | 113.87 |
1389052800000 | 113.28 |
1389139200000 | 115.3 |
1389225600000 | 114.65 |
1389312000000 | 114.6 |
1389571200000 | 115.63 |
1389657600000 | 112.56 |
1389744000000 | 114.91 |
1389830400000 | 115.14 |
1389916800000 | 115.78 |
1390176000000 | 115.69 |
1390262400000 | 115.87 |
1390348800000 | 115.83 |
1390435200000 | 114.49 |
1390521600000 | 113.82 |
1390780800000 | 110.73 |
1390867200000 | 110.13 |
1390953600000 | 113.92 |
1391040000000 | 111.43 |
1391126400000 | 112.46 |
1391385600000 | 111.08 |
1391472000000 | 105.61 |
1391558400000 | 107.51 |
1391644800000 | 106.04 |
1391731200000 | 107.81 |
1391990400000 | 109.16 |
1392076800000 | 108.55 |
1392163200000 | 110.48 |
1392249600000 | 108.6 |
1392336000000 | 107.41 |
1392595200000 | 107.92 |
1392681600000 | 109.75 |
1392768000000 | 109.73 |
1392854400000 | 107.74 |
1392940800000 | 109.62 |
1393200000000 | 109.78 |
1393286400000 | 111.32 |
1393372800000 | 111.03 |
1393459200000 | 110.57 |
1393545600000 | 109.37 |
1393804800000 | 108.9 |
1393891200000 | 109.07 |
1393977600000 | 109.69 |
1394064000000 | 109.24 |
1394150400000 | 109.71 |
1394409600000 | 108.82 |
1394496000000 | 109.57 |
1394582400000 | 107.36 |
1394668800000 | 107.52 |
1394755200000 | 104.67 |
1395014400000 | 103.41 |
1395100800000 | 104.71 |
1395187200000 | 104.51 |
1395273600000 | 103.15 |
1395360000000 | 103.17 |
1395619200000 | 104.53 |
1395705600000 | 104.55 |
1395792000000 | 105.55 |
1395878400000 | 106.68 |
1395964800000 | 106.56 |
1396224000000 | 107.81 |
1396310400000 | 106.98 |
1396396800000 | 107.58 |
1396483200000 | 108.46 |
1396569600000 | 108.99 |
1396828800000 | 107.62 |
1396915200000 | 106.65 |
1397001600000 | 104.66 |
1397088000000 | 104.72 |
1397174400000 | 103.07 |
1397433600000 | 103.29 |
1397520000000 | 103.57 |
1397606400000 | 105.6 |
1397692800000 | 105.52 |
1397779200000 | 106.21 |
1398038400000 | 105.9 |
1398124800000 | 105.24 |
1398211200000 | 106.13 |
1398297600000 | 105.56 |
1398384000000 | 106.16 |
1398643200000 | 104.82 |
1398729600000 | 105.06 |
1398816000000 | 105.29 |
1398902400000 | 106.7 |
1398988800000 | 106.61 |
1399248000000 | 106.65 |
1399334400000 | 106.82 |
1399420800000 | 104.12 |
1399507200000 | 105.68 |
1399593600000 | 107.15 |
1399852800000 | 106.23 |
1399939200000 | 108.41 |
1400025600000 | 109.24 |
1400112000000 | 109.11 |
1400198400000 | 107.8 |
1400457600000 | 107.38 |
1400544000000 | 107.76 |
1400630400000 | 107.59 |
1400716800000 | 109.24 |
1400803200000 | 110.41 |
1401062400000 | 111.33 |
1401148800000 | 111.46 |
1401235200000 | 112.26 |
1401321600000 | 112.48 |
1401408000000 | 112.06 |
1401667200000 | 113.63 |
1401753600000 | 113.9 |
1401840000000 | 114.34 |
1401926400000 | 114.42 |
1402012800000 | 114.16 |
1402272000000 | 114.54 |
1402358400000 | 114.53 |
1402444800000 | 116.12 |
1402531200000 | 115.76 |
1402617600000 | 116.21 |
1402876800000 | 115.2 |
1402963200000 | 115.64 |
1403049600000 | 116.24 |
1403136000000 | 117.8 |
1403222400000 | 117.79 |
1403481600000 | 117.9 |
1403568000000 | 117.61 |
1403654400000 | 116.97 |
1403740800000 | 117.77 |
1403827200000 | 116.42 |
1404086400000 | 116.8 |
1404172800000 | 118.12 |
1404259200000 | 118.49 |
1404345600000 | 118.17 |
1404432000000 | 119.15 |
1404691200000 | 118.83 |
1404777600000 | 118.67 |
1404864000000 | 118.07 |
1404950400000 | 117.9 |
1405036800000 | 117.58 |
1405296000000 | 118.01 |
1405382400000 | 119.29 |
1405468800000 | 119.5 |
1405555200000 | 119.88 |
1405641600000 | 119.26 |
1405900800000 | 119.24 |
1405987200000 | 120.56 |
1406073600000 | 120.56 |
1406160000000 | 119.91 |
1406246400000 | 121.35 |
1406505600000 | 121.83 |
1406592000000 | 122.25 |
1406678400000 | 122.01 |
1406764800000 | 121.61 |
1406851200000 | 120.94 |
1407110400000 | 120.84 |
1407196800000 | 119.47 |
1407283200000 | 119.18 |
1407369600000 | 119.94 |
1407456000000 | 116.89 |
1407715200000 | 119.35 |
1407801600000 | 120.07 |
1407888000000 | 119.9 |
1407974400000 | 120.78 |
1408060800000 | 120.69 |
1408320000000 | 120.66 |
1408406400000 | 121.61 |
1408492800000 | 121.27 |
1408579200000 | 121.78 |
1408665600000 | 121.44 |
1408924800000 | 122.38 |
1409011200000 | 121.63 |
1409097600000 | 121.84 |
1409184000000 | 121.77 |
1409270400000 | 121.1 |
1409529600000 | 121.45 |
1409616000000 | 121.88 |
1409702400000 | 122.38 |
1409788800000 | 123.28 |
1409875200000 | 123.32 |
1410134400000 | 123.26 |
1410220800000 | 122.7 |
1410307200000 | 122.8 |
1410393600000 | 122.6 |
1410480000000 | 122.19 |
1410739200000 | 122.33 |
1410825600000 | 121.99 |
1410912000000 | 121.11 |
1410998400000 | 121.54 |
1411084800000 | 123.5 |
1411344000000 | 123.84 |
1411430400000 | 123.6 |
1411516800000 | 124.11 |
1411603200000 | 126.81 |
1411689600000 | 125.47 |
1411948800000 | 126.12 |
1412035200000 | 125.13 |
1412121600000 | 124.64 |
1412208000000 | 121.73 |
1412294400000 | 121.99 |
1412553600000 | 123.34 |
1412640000000 | 123.28 |
1412726400000 | 121.2 |
1412812800000 | 120.06 |
1412899200000 | 119.28 |
1413158400000 | 119.39 |
1413244800000 | 117.18 |
1413331200000 | 118.25 |
1413417600000 | 115.77 |
1413504000000 | 113.33 |
1413763200000 | 117.58 |
1413849600000 | 116.28 |
1413936000000 | 119.27 |
1414022400000 | 118.02 |
1414108800000 | 118.85 |
1414368000000 | 120.03 |
1414454400000 | 118.96 |
1414540800000 | 120.56 |
1414627200000 | 121.76 |
1414713600000 | 124.45 |
1414972800000 | 122.61 |
1415059200000 | 126.19 |
1415145600000 | 126 |
1415232000000 | 125.01 |
1415318400000 | 125.6 |
1415577600000 | 125.27 |
1415664000000 | 125.75 |
1415750400000 | 126.12 |
1415836800000 | 126.56 |
1415923200000 | 126.75 |
1416182400000 | 123.67 |
1416268800000 | 125.48 |
1416355200000 | 124.39 |
1416441600000 | 124.17 |
1416528000000 | 126.16 |
1416787200000 | 125.03 |
1416873600000 | 125.89 |
1416960000000 | 125.53 |
1417046400000 | 124.37 |
1417132800000 | 125.14 |
1417392000000 | 126.44 |
1417478400000 | 126.99 |
1417564800000 | 127.35 |
1417651200000 | 127.25 |
1417737600000 | 127.51 |
1417996800000 | 128.23 |
1418083200000 | 127.91 |
1418169600000 | 125.25 |
1418256000000 | 124.17 |
1418342400000 | 124.72 |
1418601600000 | 123.42 |
1418688000000 | 121.44 |
1418774400000 | 122.38 |
1418860800000 | 124.25 |
1418947200000 | 126.8 |
1419206400000 | 126.58 |
1419292800000 | 126.59 |
1419379200000 | 127.95 |
1419465600000 | 127.57 |
1419552000000 | 128.17 |
1419811200000 | 127.67 |
1419897600000 | 127.37 |
1419984000000 | 127.49 |
1420156800000 | 127.9 |
1420416000000 | 128.89 |
1420502400000 | 126.22 |
1420588800000 | 126.63 |
1420675200000 | 128.31 |
1420761600000 | 129.23 |
1421020800000 | 129.65 |
1421107200000 | 129.77 |
1421193600000 | 130.06 |
1421280000000 | 134.34 |
1421366400000 | 133.31 |
1421625600000 | 133.03 |
1421712000000 | 135.24 |
1421798400000 | 135.18 |
1421884800000 | 136.78 |
1421971200000 | 140.19 |
1422230400000 | 139.18 |
1422316800000 | 140.84 |
1422403200000 | 141.38 |
1422489600000 | 139.43 |
1422576000000 | 140.89 |
1422835200000 | 139.9 |
1422921600000 | 136.56 |
1423008000000 | 139.1 |
1423094400000 | 137.87 |
1423180800000 | 137.47 |
1423440000000 | 138.88 |
1423526400000 | 138.4 |
1423612800000 | 137.37 |
1423699200000 | 140.12 |
1423785600000 | 140.02 |
1424044800000 | 140.77 |
1424131200000 | 140.6 |
1424217600000 | 143.05 |
1424304000000 | 143.71 |
1424390400000 | 144.94 |
1424649600000 | 145.49 |
1424736000000 | 145.78 |
1424822400000 | 145.65 |
1424908800000 | 148.19 |
1424995200000 | 148.4 |
1425254400000 | 148.18 |
1425340800000 | 149.47 |
1425427200000 | 149.97 |
1425513600000 | 150.48 |
1425600000000 | 153.18 |
1425859200000 | 152.37 |
1425945600000 | 153.86 |
1426032000000 | 155.6 |
1426118400000 | 157.37 |
1426204800000 | 160.73 |
1426464000000 | 159.34 |
1426550400000 | 160.66 |
1426636800000 | 161.47 |
1426723200000 | 160.92 |
1426809600000 | 159.55 |
1427068800000 | 159.45 |
1427155200000 | 158.72 |
1427241600000 | 158.83 |
1427328000000 | 158.04 |
1427414400000 | 157.09 |
1427673600000 | 157.31 |
1427760000000 | 157.14 |
1427846400000 | 155.44 |
1427932800000 | 156.19 |
1428019200000 | 157.55 |
1428278400000 | 156.13 |
1428364800000 | 158.69 |
1428451200000 | 161.02 |
1428537600000 | 163.04 |
1428624000000 | 163.54 |
1428883200000 | 163.8 |
1428969600000 | 163.63 |
1429056000000 | 164.55 |
1429142400000 | 163.46 |
1429228800000 | 161.2 |
1429488000000 | 160.64 |
1429574400000 | 163.46 |
1429660800000 | 164.13 |
1429747200000 | 163.81 |
1429833600000 | 163 |
1430092800000 | 162.69 |
1430179200000 | 162.96 |
1430265600000 | 160.32 |
1430352000000 | 154.28 |
1430438400000 | 153.26 |
1430697600000 | 154.05 |
1430784000000 | 153.89 |
1430870400000 | 152.42 |
1430956800000 | 152.56 |
1431043200000 | 153.43 |
1431302400000 | 155.33 |
1431388800000 | 154.23 |
1431475200000 | 154.28 |
1431561600000 | 152.79 |
1431648000000 | 153.45 |
1431907200000 | 155.46 |
1431993600000 | 158.36 |
1432080000000 | 159.2 |
1432166400000 | 159.1 |
1432252800000 | 160.24 |
1432512000000 | 161.18 |
1432598400000 | 160.97 |
1432684800000 | 160.84 |
1432771200000 | 160.57 |
1432857600000 | 160.02 |
1433116800000 | 160.79 |
1433203200000 | 157.9 |
1433289600000 | 155.55 |
1433376000000 | 155.07 |
1433462400000 | 155.59 |
1433721600000 | 154.09 |
1433808000000 | 152.08 |
1433894400000 | 152.79 |
1433980800000 | 154.33 |
1434067200000 | 154.58 |
1434326400000 | 154.45 |
1434412800000 | 153.78 |
1434499200000 | 152.35 |
1434585600000 | 150.21 |
1434672000000 | 153.01 |
1434931200000 | 152.95 |
1435017600000 | 157.5 |
1435104000000 | 157.2 |
1435190400000 | 157.18 |
1435276800000 | 156.94 |
1435536000000 | 154.39 |
1435622400000 | 155.7 |
1435708800000 | 156.08 |
1435795200000 | 157.05 |
1435881600000 | 157.8 |
1436140800000 | 155.21 |
1436227200000 | 159.33 |
1436313600000 | 153.48 |
1436400000000 | 153.39 |
1436486400000 | 149.68 |
1436745600000 | 153.76 |
1436832000000 | 156.5 |
1436918400000 | 157.08 |
1437004800000 | 158.96 |
1437091200000 | 160.06 |
1437350400000 | 159.54 |
1437436800000 | 160.09 |
1437523200000 | 158.48 |
1437609600000 | 157.97 |
1437696000000 | 157.84 |
1437955200000 | 154.92 |
1438041600000 | 154.41 |
1438128000000 | 154.36 |
1438214400000 | 156.34 |
1438300800000 | 156.31 |
1438560000000 | 157.52 |
1438646400000 | 157.53 |
1438732800000 | 158.25 |
1438819200000 | 158.79 |
1438905600000 | 159.37 |
1439164800000 | 159.2 |
1439251200000 | 157.29 |
1439337600000 | 154 |
1439424000000 | 154.69 |
1439510400000 | 154.51 |
1439769600000 | 155.7 |
1439856000000 | 155.92 |
1439942400000 | 153.09 |
1440028800000 | 149.61 |
1440115200000 | 145.17 |
1440374400000 | 138.19 |
1440460800000 | 133.88 |
1440547200000 | 139.37 |
1440633600000 | 141.8 |
1440720000000 | 145.94 |
1440979200000 | 144.45 |
1441065600000 | 139.33 |
1441152000000 | 138.27 |
1441238400000 | 140.92 |
1441324800000 | 138.88 |
1441584000000 | 138.35 |
1441670400000 | 134.63 |
1441756800000 | 142.43 |
1441843200000 | 139.05 |
1441929600000 | 138.16 |
1442188800000 | 137.06 |
1442275200000 | 137.17 |
1442361600000 | 137.87 |
1442448000000 | 139.27 |
1442534400000 | 136.67 |
1442793600000 | 138.23 |
1442880000000 | 139.56 |
1442966400000 | 138.88 |
1443052800000 | 135.12 |
1443139200000 | 137 |
1443398400000 | 136.11 |
1443484800000 | 130.05 |
1443571200000 | 134.33 |
1443657600000 | 137.04 |
1443744000000 | 136.98 |
1444003200000 | 138.6 |
1444089600000 | 139.18 |
1444176000000 | 141.24 |
1444262400000 | 139.61 |
1444348800000 | 141.47 |
1444608000000 | 141.73 |
1444694400000 | 140.7 |
1444780800000 | 137.5 |
1444867200000 | 140.89 |
1444953600000 | 141.61 |
1445212800000 | 140.75 |
1445299200000 | 140.34 |
1445385600000 | 142.95 |
1445472000000 | 144.12 |
1445558400000 | 148.13 |
1445817600000 | 149.49 |
1445904000000 | 148.59 |
1445990400000 | 148.27 |
1446076800000 | 149.43 |
1446163200000 | 150.19 |
1446422400000 | 147.31 |
1446508800000 | 147.81 |
1446595200000 | 150.44 |
1446681600000 | 152.01 |
1446768000000 | 152.71 |
1447027200000 | 155.18 |
1447113600000 | 155.82 |
1447200000000 | 156.33 |
1447286400000 | 155.88 |
1447372800000 | 155.49 |
1447632000000 | 153.83 |
1447718400000 | 155.97 |
1447804800000 | 155.88 |
1447891200000 | 157.29 |
1447977600000 | 158.7 |
1448236800000 | 159.25 |
1448323200000 | 159.85 |
1448409600000 | 158.95 |
1448496000000 | 159.91 |
1448582400000 | 159.27 |
1448841600000 | 157.97 |
1448928000000 | 160.15 |
1449014400000 | 159.51 |
1449100800000 | 155.8 |
1449187200000 | 152.4 |
1449446400000 | 154.17 |
1449532800000 | 152.7 |
1449619200000 | 151 |
1449705600000 | 150.44 |
1449792000000 | 151.37 |
1450051200000 | 148.95 |
1450137600000 | 146.6 |
1450224000000 | 149.98 |
1450310400000 | 152.67 |
1450396800000 | 150.97 |
1450656000000 | 150.09 |
1450742400000 | 149.91 |
1450828800000 | 150.99 |
1450915200000 | 149.87 |
1451001600000 | 149.7 |
1451260800000 | 150.27 |
1451347200000 | 152.37 |
1451433600000 | 152.46 |
1451520000000 | 153.51 |
1451865600000 | 151.4 |
1451952000000 | 151.88 |
1452038400000 | 150.46 |
1452124800000 | 146.66 |
1452211200000 | 145.23 |
1452470400000 | 146.39 |
1452556800000 | 141.58 |
1452643200000 | 145.24 |
1452729600000 | 141.77 |
1452816000000 | 141.26 |
1453075200000 | 140.52 |
1453161600000 | 140.32 |
1453248000000 | 137.14 |
1453334400000 | 133.2 |
1453420800000 | 139.27 |
1453680000000 | 141.07 |
1453766400000 | 137.87 |
1453852800000 | 141.03 |
1453939200000 | 139.34 |
1454025600000 | 141.99 |
1454284800000 | 144.95 |
1454371200000 | 144.85 |
1454457600000 | 141.06 |
1454544000000 | 138.57 |
1454630400000 | 136.95 |
1454889600000 | 139.79 |
1454976000000 | 131.35 |
1455062400000 | 129.17 |
1455148800000 | 130.49 |
1455235200000 | 123.29 |
1455494400000 | 132.61 |
1455580800000 | 133.44 |
1455667200000 | 131.56 |
1455753600000 | 135.95 |
1455840000000 | 135.02 |
1456099200000 | 137.23 |
1456185600000 | 137.3 |
1456272000000 | 137.28 |
1456358400000 | 137.44 |
1456444800000 | 137.89 |
1456704000000 | 138.36 |
1456790400000 | 137.73 |
1456876800000 | 143.5 |
1456963200000 | 143.89 |
1457049600000 | 143.05 |
1457308800000 | 142.04 |
1457395200000 | 141.1 |
1457481600000 | 139.45 |
1457568000000 | 139.39 |
1457654400000 | 139.49 |
1457913600000 | 142.22 |
1458000000000 | 142.19 |
1458086400000 | 140.81 |
1458172800000 | 140.55 |
1458259200000 | 139.01 |
1458518400000 | 139.13 |
1458604800000 | 142.05 |
1458691200000 | 141 |
1458777600000 | 140.58 |
1458864000000 | 142.12 |
1459123200000 | 142.34 |
1459209600000 | 142.23 |
1459296000000 | 139.27 |
1459382400000 | 137.78 |
1459468800000 | 133.44 |
1459728000000 | 134.3 |
1459814400000 | 131.83 |
1459900800000 | 132.38 |
1459987200000 | 135.4 |
1460073600000 | 135.91 |
1460332800000 | 135.49 |
1460419200000 | 136.98 |
1460505600000 | 141.02 |
1460592000000 | 145.63 |
1460678400000 | 144.73 |
1460937600000 | 139.97 |
1461024000000 | 143.23 |
1461110400000 | 144.23 |
1461196800000 | 147.52 |
1461283200000 | 146.43 |
1461542400000 | 146.04 |
1461628800000 | 144.51 |
1461715200000 | 143.4 |
1461801600000 | 142.58 |
1461888000000 | 142.92 |
1462147200000 | 138.44 |
1462233600000 | 138.82 |
1462320000000 | 138.22 |
1462406400000 | 138.71 |
1462492800000 | 139.49 |
1462752000000 | 138.44 |
1462838400000 | 140.61 |
1462924800000 | 140.77 |
1463011200000 | 141.54 |
1463097600000 | 140.7 |
1463356800000 | 141.13 |
1463443200000 | 142.23 |
1463529600000 | 141.86 |
1463616000000 | 142.29 |
1463702400000 | 142.03 |
1463961600000 | 142.74 |
1464048000000 | 141.28 |
1464134400000 | 142.72 |
1464220800000 | 143.24 |
1464307200000 | 144.42 |
1464566400000 | 144.62 |
1464652800000 | 146.42 |
1464739200000 | 145.78 |
1464825600000 | 143.99 |
1464912000000 | 144.79 |
1465171200000 | 143.23 |
1465257600000 | 144.38 |
1465344000000 | 145.8 |
1465430400000 | 145.43 |
1465516800000 | 144.66 |
1465776000000 | 140.66 |
1465862400000 | 141.05 |
1465948800000 | 141.48 |
1466035200000 | 141.12 |
1466121600000 | 140.59 |
1466380800000 | 142.3 |
1466467200000 | 144.95 |
1466553600000 | 143.59 |
1466640000000 | 142.74 |
1466726400000 | 139.85 |
1466985600000 | 145.45 |
1467072000000 | 142.99 |
1467158400000 | 145 |
1467244800000 | 144.72 |
1467331200000 | 145.38 |
1467590400000 | 146.33 |
1467676800000 | 147.27 |
1467763200000 | 145.99 |
1467849600000 | 145.01 |
1467936000000 | 144.1 |
1468195200000 | 146.14 |
1468281600000 | 146.37 |
1468368000000 | 147.73 |
1468454400000 | 147.56 |
1468540800000 | 147.76 |
1468800000000 | 147.74 |
1468886400000 | 149.72 |
1468972800000 | 149.7 |
1469059200000 | 151.25 |
1469145600000 | 150.01 |
1469404800000 | 150.58 |
1469491200000 | 150.58 |
1469577600000 | 151.07 |
1469664000000 | 149.49 |
1469750400000 | 153 |
1470009600000 | 152.86 |
1470096000000 | 151.63 |
1470182400000 | 148.63 |
1470268800000 | 150.35 |
1470355200000 | 149.47 |
1470614400000 | 151.36 |
1470700800000 | 152.79 |
1470787200000 | 152.93 |
1470873600000 | 152.62 |
1470960000000 | 154.51 |
1471219200000 | 153.12 |
1471305600000 | 150.88 |
1471392000000 | 151.97 |
1471478400000 | 149.13 |
1471564800000 | 149.33 |
1471824000000 | 149.98 |
1471910400000 | 149.79 |
1471996800000 | 151.13 |
1472083200000 | 150.38 |
1472169600000 | 148.54 |
1472428800000 | 150.6 |
1472515200000 | 149.76 |
1472601600000 | 150.67 |
1472688000000 | 150.78 |
1472774400000 | 150.32 |
1473033600000 | 151.98 |
1473120000000 | 153.56 |
1473206400000 | 153.92 |
1473292800000 | 153.01 |
1473379200000 | 151.82 |
1473638400000 | 150.68 |
1473724800000 | 150.3 |
1473811200000 | 149.1 |
1473897600000 | 148.12 |
1473984000000 | 150.75 |
1474243200000 | 151.19 |
1474329600000 | 151.79 |
1474416000000 | 157.2 |
1474502400000 | 155.65 |
1474588800000 | 155.71 |
1474848000000 | 154.17 |
1474934400000 | 156.98 |
1475020800000 | 154.61 |
1475107200000 | 153.88 |
1475193600000 | 152.21 |
1475452800000 | 153.08 |
1475539200000 | 152.91 |
1475625600000 | 152.12 |
1475712000000 | 152.58 |
1475798400000 | 153.39 |
1476057600000 | 153.01 |
1476144000000 | 155.18 |
1476230400000 | 153.77 |
1476316800000 | 154.35 |
1476403200000 | 153.84 |
1476662400000 | 155.1 |
1476748800000 | 156.04 |
1476835200000 | 157.26 |
1476921600000 | 158.07 |
1477008000000 | 158.54 |
1477267200000 | 158.25 |
1477353600000 | 159.47 |
1477440000000 | 159.42 |
1477526400000 | 158.25 |
1477612800000 | 158.57 |
1477872000000 | 158.82 |
1477958400000 | 158.56 |
1478044800000 | 156.64 |
1478131200000 | 157.08 |
1478217600000 | 154.75 |
1478476800000 | 155.58 |
1478563200000 | 154.88 |
1478649600000 | 149.78 |
1478736000000 | 155.93 |
1478822400000 | 155.49 |
1479081600000 | 157.03 |
1479168000000 | 156.33 |
1479254400000 | 158.04 |
1479340800000 | 158.59 |
1479427200000 | 158.72 |
1479686400000 | 159.01 |
1479772800000 | 159.37 |
1479859200000 | 157.94 |
1479945600000 | 158.26 |
1480032000000 | 158.92 |
1480291200000 | 160.57 |
1480377600000 | 158.98 |
1480464000000 | 157.92 |
1480550400000 | 158.28 |
1480636800000 | 156.79 |
1480896000000 | 154.02 |
1480982400000 | 154.92 |
1481068800000 | 155.53 |
1481155200000 | 158.99 |
1481241600000 | 159.83 |
1481500800000 | 159.7 |
1481587200000 | 160.33 |
1481673600000 | 160.39 |
1481760000000 | 159.5 |
1481846400000 | 160.62 |
1482105600000 | 162.47 |
1482192000000 | 162.6 |
1482278400000 | 161.51 |
1482364800000 | 161.4 |
1482451200000 | 161.71 |
1482710400000 | 161.4 |
1482796800000 | 160.99 |
1482883200000 | 162.02 |
1482969600000 | 160.55 |
1483056000000 | 159.43 |
1483315200000 | 159.43 |
1483401600000 | 160.03 |
1483488000000 | 163.01 |
1483574400000 | 163.71 |
1483660800000 | 162.64 |
1483920000000 | 163 |
1484006400000 | 162.44 |
1484092800000 | 163.12 |
1484179200000 | 162.36 |
1484265600000 | 162.63 |
1484524800000 | 162.93 |
1484611200000 | 160.9 |
1484697600000 | 160.92 |
1484784000000 | 160.88 |
1484870400000 | 160.88 |
1485129600000 | 160.71 |
1485216000000 | 159.58 |
1485302400000 | 160.9 |
1485388800000 | 162.91 |
1485475200000 | 162.51 |
1485734400000 | 163.79 |
1485820800000 | 161.74 |
1485907200000 | 161.92 |
1485993600000 | 160.89 |
1486080000000 | 161.41 |
1486339200000 | 162.32 |
1486425600000 | 162.77 |
1486512000000 | 163.77 |
1486598400000 | 161.78 |
1486684800000 | 165.03 |
1486944000000 | 165.44 |
1487030400000 | 163.62 |
1487116800000 | 164.87 |
1487203200000 | 165.04 |
1487289600000 | 165.92 |
1487548800000 | 165.77 |
1487635200000 | 167.28 |
1487721600000 | 167.48 |
1487808000000 | 168.04 |
1487894400000 | 168.12 |
1488153600000 | 166.28 |
1488240000000 | 166.57 |
1488326400000 | 166.92 |
1488412800000 | 167.77 |
1488499200000 | 166.31 |
1488758400000 | 166.3 |
1488844800000 | 166.23 |
1488931200000 | 165.26 |
1489017600000 | 165.2 |
1489104000000 | 166.18 |
1489363200000 | 166.94 |
1489449600000 | 167.18 |
1489536000000 | 167.1 |
1489622400000 | 168.13 |
1489708800000 | 167.8 |
1489968000000 | 167.74 |
1490054400000 | 167.65 |
1490140800000 | 165.7 |
1490227200000 | 165.87 |
1490313600000 | 167.19 |
1490572800000 | 164.96 |
1490659200000 | 167.82 |
1490745600000 | 168.25 |
1490832000000 | 166.42 |
1490918400000 | 165.37 |
1491177600000 | 167.68 |
1491264000000 | 167.1 |
1491350400000 | 166.38 |
1491436800000 | 164.23 |
1491523200000 | 165.89 |
1491782400000 | 166.42 |
1491868800000 | 167.64 |
1491955200000 | 166.54 |
1492041600000 | 165.75 |
1492128000000 | 164.53 |
1492387200000 | 165.93 |
1492473600000 | 165.45 |
1492560000000 | 164.76 |
1492646400000 | 163.67 |
1492732800000 | 166.59 |
1492992000000 | 164.37 |
1493078400000 | 163.45 |
1493164800000 | 164.8 |
1493251200000 | 165.51 |
1493337600000 | 164.27 |
1493596800000 | 164.6 |
1493683200000 | 165.04 |
1493769600000 | 164.65 |
1493856000000 | 163.52 |
1493942400000 | 163.02 |
1494201600000 | 168 |
1494288000000 | 166.3 |
1494374400000 | 167.12 |
1494460800000 | 167.85 |
1494547200000 | 167.44 |
1494806400000 | 166.15 |
1494892800000 | 165.94 |
1494979200000 | 166.75 |
1495065600000 | 165.48 |
1495152000000 | 164.11 |
1495411200000 | 164.75 |
1495497600000 | 164.65 |
1495584000000 | 164.74 |
1495670400000 | 165 |
1495756800000 | 165.36 |
1496016000000 | 165.59 |
1496102400000 | 166.25 |
1496188800000 | 165.57 |
1496275200000 | 167.02 |
1496361600000 | 169.85 |
1496620800000 | 170.64 |
1496707200000 | 170.69 |
1496793600000 | 170.65 |
1496880000000 | 169.38 |
1496966400000 | 168.76 |
1497225600000 | 169.51 |
1497312000000 | 169.49 |
1497398400000 | 169.8 |
1497484800000 | 169.2 |
1497571200000 | 169.03 |
1497830400000 | 169.9 |
1497916800000 | 171.33 |
1498003200000 | 170.89 |
1498089600000 | 170.72 |
1498176000000 | 170.41 |
1498435200000 | 170.31 |
1498521600000 | 168.35 |
1498608000000 | 166.29 |
1498694400000 | 165.43 |
1498780800000 | 164.54 |
1499040000000 | 163.93 |
1499126400000 | 163.74 |
1499212800000 | 164.86 |
1499299200000 | 163.55 |
1499385600000 | 162.11 |
1499644800000 | 162.9 |
1499731200000 | 163.3 |
1499817600000 | 164.54 |
1499904000000 | 164.59 |
1499990400000 | 165.53 |
1500249600000 | 164.92 |
1500336000000 | 164.39 |
1500422400000 | 165.86 |
1500508800000 | 165.48 |
1500595200000 | 165.91 |
1500854400000 | 165.1 |
1500940800000 | 163.57 |
1501027200000 | 163.46 |
1501113600000 | 164.5 |
1501200000000 | 163.63 |
1501459200000 | 163.36 |
1501545600000 | 164.78 |
1501632000000 | 164.53 |
1501718400000 | 164.64 |
1501804800000 | 164.72 |
1502064000000 | 164.74 |
1502150400000 | 165.15 |
1502236800000 | 164.32 |
1502323200000 | 165.09 |
1502409600000 | 164.82 |
1502668800000 | 163.01 |
1502755200000 | 164.22 |
1502841600000 | 164.16 |
1502928000000 | 164.71 |
1503014400000 | 164.51 |
1503273600000 | 163.38 |
1503360000000 | 163.13 |
1503446400000 | 163.64 |
1503532800000 | 162.61 |
1503619200000 | 162.11 |
1503878400000 | 161.51 |
1503964800000 | 161.14 |
1504051200000 | 161.28 |
1504137600000 | 162.61 |
1504224000000 | 162.72 |
1504483200000 | 161.98 |
1504569600000 | 161.35 |
1504656000000 | 161.63 |
1504742400000 | 161.91 |
1504828800000 | 162.39 |
1505088000000 | 163.55 |
1505174400000 | 164.01 |
1505260800000 | 164.21 |
1505347200000 | 164.38 |
1505433600000 | 163.34 |
1505692800000 | 162.7 |
1505779200000 | 165.27 |
1505865600000 | 165.26 |
1505952000000 | 164.53 |
1506038400000 | 164.02 |
1506297600000 | 166.49 |
1506384000000 | 167.06 |
1506470400000 | 166.42 |
1506556800000 | 166.8 |
1506643200000 | 166.3 |
1506902400000 | 167.31 |
1506988800000 | 168.04 |
1507075200000 | 168.1 |
1507161600000 | 168.81 |
1507248000000 | 168.64 |
1507507200000 | 168.75 |
1507593600000 | 169.57 |
1507680000000 | 169.38 |
1507766400000 | 169.8 |
1507852800000 | 171.59 |
1508112000000 | 173.23 |
1508198400000 | 173.48 |
1508284800000 | 172.24 |
1508371200000 | 172.48 |
1508457600000 | 172.54 |
1508716800000 | 174.45 |
1508803200000 | 174.79 |
1508889600000 | 173.78 |
1508976000000 | 174.92 |
1509062400000 | 178.56 |
1509321600000 | 178.88 |
1509408000000 | 177.82 |
1509494400000 | 179.92 |
1509580800000 | 179.85 |
1509667200000 | 180.07 |
1509926400000 | 180.82 |
1510012800000 | 183.34 |
1510099200000 | 184.19 |
1510185600000 | 183.5 |
1510272000000 | 182.13 |
1510531200000 | 179.91 |
1510617600000 | 178.31 |
1510704000000 | 175.08 |
1510790400000 | 178.24 |
1510876800000 | 179.5 |
1511136000000 | 179.02 |
1511222400000 | 180.38 |
1511308800000 | 181.19 |
1511395200000 | 180.93 |
1511481600000 | 179.82 |
1511740800000 | 180.38 |
1511827200000 | 180.21 |
1511913600000 | 180.55 |
1512000000000 | 179.54 |
1512086400000 | 179.63 |
1512345600000 | 178.67 |
1512432000000 | 178.83 |
1512518400000 | 177.77 |
1512604800000 | 179.49 |
1512691200000 | 180.76 |
1512950400000 | 181.34 |
1513036800000 | 181.46 |
1513123200000 | 181.01 |
1513209600000 | 180.99 |
1513296000000 | 179.89 |
1513555200000 | 182.42 |
1513641600000 | 181.08 |
1513728000000 | 179.81 |
1513814400000 | 180.12 |
1513900800000 | 181.37 |
1514160000000 | 181.9 |
1514246400000 | 181.08 |
1514332800000 | 180.49 |
1514419200000 | 179.43 |
1514505600000 | 178.28 |
1514851200000 | 178.53 |
1514937600000 | 178.45 |
1515024000000 | 181.95 |
1515110400000 | 183.48 |
1515369600000 | 184.81 |
1515456000000 | 187.53 |
1515542400000 | 188.22 |
1515628800000 | 186.51 |
1515715200000 | 184.38 |
1515974400000 | 184.36 |
1516060800000 | 186.41 |
1516147200000 | 186.17 |
1516233600000 | 184.81 |
1516320000000 | 186.84 |
1516579200000 | 186.45 |
1516665600000 | 188.38 |
1516752000000 | 187.66 |
1516838400000 | 185.01 |
1516924800000 | 185.9 |
1517184000000 | 186.29 |
1517270400000 | 183.29 |
1517356800000 | 179.86 |
1517443200000 | 182.26 |
1517529600000 | 180.33 |
1517788800000 | 176.88 |
1517875200000 | 171.22 |
1517961600000 | 172.65 |
1518048000000 | 174.91 |
1518134400000 | 172.31 |
1518393600000 | 172.14 |
1518480000000 | 171.27 |
1518566400000 | 170.48 |
1518652800000 | 172.46 |
1518739200000 | 174.94 |
1518998400000 | 178.61 |
1519084800000 | 176.69 |
1519171200000 | 176.3 |
1519257600000 | 175.7 |
1519344000000 | 177.82 |
1519603200000 | 179.03 |
1519689600000 | 180.71 |
1519776000000 | 180.51 |
1519862400000 | 177.22 |
1519948800000 | 174.69 |
1520208000000 | 172.95 |
1520294400000 | 173.92 |
1520380800000 | 172.6 |
1520467200000 | 174.2 |
1520553600000 | 173.83 |
1520812800000 | 177.01 |
1520899200000 | 176.88 |
1520985600000 | 177.25 |
1521072000000 | 178.34 |
1521158400000 | 178.23 |
1521417600000 | 176.23 |
1521504000000 | 175.28 |
1521590400000 | 175.47 |
1521676800000 | 178.32 |
1521763200000 | 171.39 |
1522022400000 | 170.89 |
1522108800000 | 174.92 |
1522195200000 | 172.83 |
1522281600000 | 174.1 |
1522368000000 | 175.51 |
1522627200000 | 174.94 |
1522713600000 | 174.48 |
1522800000000 | 174.08 |
1522886400000 | 175.74 |
1522972800000 | 174.92 |
1523232000000 | 175 |
1523318400000 | 174.92 |
1523404800000 | 174.17 |
1523491200000 | 173.44 |
1523577600000 | 173.7 |
1523836800000 | 174.24 |
1523923200000 | 174.34 |
1524009600000 | 175.85 |
1524096000000 | 175.62 |
1524182400000 | 175.96 |
1524441600000 | 175.35 |
1524528000000 | 175.94 |
1524614400000 | 175.53 |
1524700800000 | 177.01 |
1524787200000 | 177.82 |
1525046400000 | 177.55 |
1525132800000 | 178.16 |
1525219200000 | 177.96 |
1525305600000 | 179.54 |
1525392000000 | 179.76 |
1525651200000 | 179.78 |
1525737600000 | 181.6 |
1525824000000 | 179.99 |
1525910400000 | 180.29 |
1525996800000 | 181.9 |
1526256000000 | 182.02 |
1526342400000 | 182.25 |
1526428800000 | 183.02 |
1526515200000 | 182.98 |
1526601600000 | 184.39 |
1526860800000 | 183.94 |
1526947200000 | 183.7 |
1527033600000 | 185.31 |
1527120000000 | 184.41 |
1527206400000 | 185.39 |
1527465600000 | 185.79 |
1527552000000 | 186.87 |
1527638400000 | 183.38 |
1527724800000 | 184.25 |
1527811200000 | 182.5 |
1528070400000 | 183.97 |
1528156800000 | 184.6 |
1528243200000 | 182.36 |
1528329600000 | 182.67 |
1528416000000 | 183.96 |
1528675200000 | 182.81 |
1528761600000 | 183.42 |
1528848000000 | 184.01 |
1528934400000 | 184.3 |
1529020800000 | 185.17 |
1529280000000 | 183.46 |
1529366400000 | 182.2 |
1529452800000 | 182.88 |
1529539200000 | 182.94 |
1529625600000 | 182.14 |
1529884800000 | 180.02 |
1529971200000 | 180.03 |
1530057600000 | 180.13 |
1530144000000 | 180.17 |
1530230400000 | 178.18 |
1530489600000 | 175.59 |
1530576000000 | 175.24 |
1530662400000 | 175.22 |
1530748800000 | 172.61 |
1530835200000 | 173.68 |
1531094400000 | 175.64 |
1531180800000 | 176.02 |
1531267200000 | 174.32 |
1531353600000 | 173.92 |
1531440000000 | 176.72 |
1531699200000 | 176.13 |
1531785600000 | 176.77 |
1531872000000 | 177.95 |
1531958400000 | 177.88 |
1532044800000 | 177.65 |
1532304000000 | 177.14 |
1532390400000 | 178.31 |
1532476800000 | 180.11 |
1532563200000 | 180.97 |
1532649600000 | 182.4 |
1532908800000 | 179.96 |
1532995200000 | 177.53 |
1533081600000 | 179.5 |
1533168000000 | 179.27 |
1533254400000 | 179.34 |
1533513600000 | 178.34 |
1533600000000 | 179.44 |
1533686400000 | 179.36 |
1533772800000 | 179.81 |
1533859200000 | 179.94 |
1534118400000 | 176.35 |
1534204800000 | 179.88 |
1534291200000 | 180.27 |
1534377600000 | 177.41 |
1534464000000 | 178.51 |
1534723200000 | 177.9 |
1534809600000 | 175.9 |
1534896000000 | 176.07 |
1534982400000 | 175.49 |
1535068800000 | 175.92 |
1535328000000 | 177.81 |
1535414400000 | 177.16 |
1535500800000 | 177.27 |
1535587200000 | 178.3 |
1535673600000 | 179.31 |
1535932800000 | 177.78 |
1536019200000 | 178.28 |
1536105600000 | 175.46 |
1536192000000 | 174.87 |
1536278400000 | 174.18 |
1536537600000 | 174.16 |
1536624000000 | 175.21 |
1536710400000 | 174.07 |
1536796800000 | 173.95 |
1536883200000 | 176.13 |
1537142400000 | 176.02 |
1537228800000 | 178.45 |
1537315200000 | 181.59 |
1537401600000 | 180.25 |
1537488000000 | 181.13 |
1537747200000 | 180.68 |
1537833600000 | 182.06 |
1537920000000 | 182.76 |
1538006400000 | 180.9 |
1538092800000 | 183.29 |
1538352000000 | 183.44 |
1538438400000 | 185.08 |
1538524800000 | 182.58 |
1538611200000 | 182.45 |
1538697600000 | 181.24 |
1538956800000 | 182.85 |
1539043200000 | 179.54 |
1539129600000 | 179.67 |
1539216000000 | 173.37 |
1539302400000 | 174.14 |
1539561600000 | 171.74 |
1539648000000 | 172.3 |
1539734400000 | 175.97 |
1539820800000 | 174.37 |
1539907200000 | 173.23 |
1540166400000 | 173.31 |
1540252800000 | 169.75 |
1540339200000 | 169.89 |
1540425600000 | 164.36 |
1540512000000 | 165.11 |
1540771200000 | 162.14 |
1540857600000 | 164.59 |
1540944000000 | 168.92 |
1541030400000 | 166.48 |
1541116800000 | 170.26 |
1541376000000 | 167.47 |
1541462400000 | 168.9 |
1541548800000 | 167.49 |
1541635200000 | 170.41 |
1541721600000 | 170.06 |
1541980800000 | 171.63 |
1542067200000 | 167.32 |
1542153600000 | 167.25 |
1542240000000 | 167.87 |
1542326400000 | 166.47 |
1542585600000 | 167.5 |
1542672000000 | 166.14 |
1542758400000 | 165.21 |
1542844800000 | 166.57 |
1542931200000 | 167.79 |
1543190400000 | 166.95 |
1543276800000 | 168.23 |
1543363200000 | 169.82 |
1543449600000 | 169.7 |
1543536000000 | 171.3899 |
1543795200000 | 173.06 |
1543881600000 | 169.55 |
1543968000000 | 168.58 |
1544054400000 | 165.56 |
1544140800000 | 166.38 |
1544400000000 | 162.73 |
1544486400000 | 161.72 |
1544572800000 | 164.82 |
1544659200000 | 165.51 |
1544745600000 | 163.82 |
1545004800000 | 164.3 |
1545091200000 | 161.03 |
1545177600000 | 160.38 |
1545264000000 | 157.54 |
1545350400000 | 156.03 |
1545609600000 | 156.91 |
1545696000000 | 149 |
1545782400000 | 151.04 |
1545868800000 | 158.03 |
1545955200000 | 157.08 |
1546214400000 | 158.13 |
1546387200000 | 159.81 |
1546473600000 | 161.85 |
1546560000000 | 157.52 |
1546819200000 | 160.83 |
1546905600000 | 160.83 |
1546992000000 | 162.49 |
1547078400000 | 160.4199 |
1547164800000 | 161.34 |
1547424000000 | 161.62 |
1547510400000 | 163.1 |
1547596800000 | 162.88 |
1547683200000 | 163.12 |
1547769600000 | 163.83 |
1548028800000 | 164.63 |
1548115200000 | 163.91 |
1548201600000 | 162.32 |
1548288000000 | 163.29 |
1548374400000 | 164.38 |
1548633600000 | 163.6 |
1548720000000 | 163.71 |
1548806400000 | 162.99 |
1548892800000 | 165.25 |
1548979200000 | 166.8899 |
1549238400000 | 166.28 |
1549324800000 | 167.24 |
1549411200000 | 167.96 |
1549497600000 | 166.49 |
1549584000000 | 163.51 |
1549843200000 | 163.27 |
1549929600000 | 166.82 |
1550016000000 | 168.24 |
1550102400000 | 168.59 |
1550188800000 | 167.65 |
1550448000000 | 169.46 |
1550534400000 | 169.75 |
1550620800000 | 169.82 |
1550707200000 | 170.23 |
1550793600000 | 170.05 |
1551052800000 | 171.12 |
1551139200000 | 170.6 |
1551225600000 | 170.08 |
1551312000000 | 167.91 |
1551398400000 | 168.05 |
1551657600000 | 170.79 |
1551744000000 | 170.11 |
1551830400000 | 169.58 |
1551916800000 | 169.53 |
1552003200000 | 167.16 |
1552262400000 | 167.84 |
1552348800000 | 169.38 |
1552435200000 | 167.47 |
1552521600000 | 166.38 |
1552608000000 | 167.68 |
1552867200000 | 168.82 |
1552953600000 | 168.44 |
1553040000000 | 168.78 |
1553126400000 | 169.53 |
1553212800000 | 172.4 |
1553472000000 | 166.94 |
1553558400000 | 171.3899 |
1553644800000 | 171.75 |
1553731200000 | 168.9 |
1553817600000 | 169.93 |
1554076800000 | 171.4199 |
1554163200000 | 171.05 |
1554249600000 | 171.65 |
1554336000000 | 171.74 |
1554422400000 | 171.87 |
1554681600000 | 171.51 |
1554768000000 | 171.76 |
1554854400000 | 171.23 |
1554940800000 | 170.28 |
1555027200000 | 168.6699 |
1555286400000 | 170.91 |
1555372800000 | 171.23 |
1555459200000 | 171.26 |
1555545600000 | 171.04 |
1555632000000 | 171.33 |
1555891200000 | 171.33 |
1555977600000 | 172.61 |
1556064000000 | 172.18 |
1556150400000 | 174.27 |
1556236800000 | 173.73 |
1556496000000 | 173.27 |
1556582400000 | 173.32 |
1556668800000 | 173.12 |
1556755200000 | 173.44 |
1556841600000 | 173.82 |
1557100800000 | 174.28 |
1557187200000 | 172.43 |
1557273600000 | 169.37 |
1557360000000 | 168.04 |
1557446400000 | 167.6699 |
1557705600000 | 167.6699 |
1557792000000 | 166.86 |
1557878400000 | 168.38 |
1557964800000 | 167.82 |
1558051200000 | 170 |
1558310400000 | 169.69 |
1558396800000 | 167.8 |
1558483200000 | 168.36 |
1558569600000 | 168.97 |
1558656000000 | 168.62 |
1558915200000 | 169.02 |
1559001600000 | 169.79 |
1559088000000 | 168.9 |
1559174400000 | 168.01 |
1559260800000 | 167.58 |
1559520000000 | 165.83 |
1559606400000 | 165.01 |
1559692800000 | 168.25 |
1559779200000 | 167.25 |
1559865600000 | 167.41 |
1560124800000 | 169.29 |
1560211200000 | 170.01 |
1560297600000 | 169.51 |
1560384000000 | 169.09 |
1560470400000 | 170.6699 |
1560729600000 | 169.53 |
1560816000000 | 169.34 |
1560902400000 | 171.95 |
1560988800000 | 172.93 |
1561075200000 | 170.45 |
1561334400000 | 170.05 |
1561420800000 | 170.45 |
1561507200000 | 168.41 |
1561593600000 | 170.41 |
1561680000000 | 170.02 |
1561939200000 | 173.79 |
1562025600000 | 175.13 |
1562112000000 | 174.59 |
1562198400000 | 175.31 |
1562284800000 | 175.52 |
1562544000000 | 173.69 |
1562630400000 | 173.38 |
1562716800000 | 172.6 |
1562803200000 | 173.9 |
1562889600000 | 174.18 |
1563148800000 | 174.1 |
1563235200000 | 173.48 |
1563321600000 | 173.84 |
1563408000000 | 170.96 |
1563494400000 | 174.3899 |
1563753600000 | 173.1 |
1563840000000 | 175.22 |
1563926400000 | 176.21 |
1564012800000 | 175.57 |
1564099200000 | 175.28 |
1564358400000 | 174.43 |
1564444800000 | 175.58 |
1564531200000 | 174.6399 |
1564617600000 | 176.4 |
1564704000000 | 175.11 |
1564963200000 | 171.23 |
1565049600000 | 169.88 |
1565136000000 | 170.44 |
1565222400000 | 170.1399 |
1565308800000 | 171.84 |
1565568000000 | 172.1399 |
1565654400000 | 168.6399 |
1565740800000 | 172.24 |
1565827200000 | 170.54 |
1565913600000 | 170.45 |
1566172800000 | 171.02 |
1566259200000 | 172.95 |
1566345600000 | 172.04 |
1566432000000 | 172.53 |
1566518400000 | 173.43 |
1566777600000 | 170.58 |
1566864000000 | 172.1 |
1566950400000 | 172.81 |
1567036800000 | 171.84 |
1567123200000 | 175.19 |
1567382400000 | 175.15 |
1567468800000 | 176.26 |
1567555200000 | 174.47 |
1567641600000 | 176.16 |
1567728000000 | 177.23 |
1567987200000 | 178.1399 |
1568073600000 | 178.24 |
1568160000000 | 180.4199 |
1568246400000 | 181.3 |
1568332800000 | 181.91 |
1568592000000 | 183.4199 |
1568678400000 | 182.63 |
1568764800000 | 181.95 |
1568851200000 | 183.3 |
1568937600000 | 184.07 |
1569196800000 | 185.24 |
1569283200000 | 186.19 |
1569369600000 | 185.88 |
1569456000000 | 186.27 |
1569542400000 | 183.6 |
1569801600000 | 183.21 |
1569888000000 | 184.98 |
1569974400000 | 184.59 |
1570060800000 | 182.01 |
1570147200000 | 182.36 |
1570406400000 | 182.1399 |
1570492800000 | 184.21 |
1570579200000 | 182.6 |
1570665600000 | 181.27 |
1570752000000 | 181.32 |
1571011200000 | 181.78 |
1571097600000 | 183.53 |
1571184000000 | 184.68 |
1571270400000 | 183.12 |
1571356800000 | 182.8 |
1571616000000 | 183.2 |
1571702400000 | 183.43 |
1571788800000 | 184.68 |
1571875200000 | 185.8 |
1571961600000 | 186.66 |
1572220800000 | 185.84 |
1572307200000 | 187.19 |
1572393600000 | 187.8 |
1572480000000 | 188.62 |
1572566400000 | 188.32 |
1572825600000 | 187.9199 |
1572912000000 | 191.05 |
1572998400000 | 191.02 |
1573084800000 | 191.59 |
1573171200000 | 192.28 |
1573430400000 | 192 |
1573516800000 | 192.76 |
1573603200000 | 192.29 |
1573689600000 | 191.05 |
1573776000000 | 191.13 |
1574035200000 | 191.74 |
1574121600000 | 191.22 |
1574208000000 | 190.99 |
1574294400000 | 190.75 |
1574380800000 | 191.65 |
1574640000000 | 192.74 |
1574726400000 | 193.06 |
1574812800000 | 193.4 |
1574899200000 | 192.72 |
1574985600000 | 191.26 |
1575244800000 | 193.06 |
1575331200000 | 193.13 |
1575417600000 | 191.69 |
1575504000000 | 192.35 |
1575590400000 | 193.5 |
1575849600000 | 194.21 |
1575936000000 | 193.65 |
1576022400000 | 193.07 |
1576108800000 | 191.36 |
1576195200000 | 194.33 |
1576454400000 | 193.16 |
1576540800000 | 194.3 |
1576627200000 | 193.63 |
1576713600000 | 193.83 |
1576800000000 | 193.9199 |
1577059200000 | 193.81 |
1577145600000 | 193.76 |
1577232000000 | 193.34 |
1577318400000 | 193.6699 |
1577404800000 | 192.49 |
1577664000000 | 191.58 |
1577750400000 | 191.76 |
1577923200000 | 192.88 |
1578009600000 | 193.95 |
1578268800000 | 190.48 |
1578355200000 | 193.91 |
1578441600000 | 191.71 |
1578528000000 | 193.83 |
1578614400000 | 194.45 |
1578873600000 | 193.44 |
1578960000000 | 194.3899 |
1579046400000 | 192.73 |
1579132800000 | 192.58 |
1579219200000 | 193.93 |
1579478400000 | 195.2 |
1579564800000 | 194.03 |
1579651200000 | 195.8899 |
1579737600000 | 196.06 |
1579824000000 | 196.6399 |
1580083200000 | 194.59 |
1580169600000 | 192.96 |
1580256000000 | 193.78 |
1580342400000 | 191.02 |
1580428800000 | 191.97 |
1580688000000 | 190.57 |
1580774400000 | 191.04 |
1580860800000 | 192.99 |
1580947200000 | 197.08 |
1581033600000 | 196.82 |
1581292800000 | 196.33 |
1581379200000 | 196.15 |
1581465600000 | 195.9199 |
1581552000000 | 196.78 |
1581638400000 | 195.73 |
1581897600000 | 193.86 |
1581984000000 | 191.6 |
1582070400000 | 191.45 |
1582156800000 | 189.25 |
1582243200000 | 188.77 |
1582502400000 | 190.47 |
1582588800000 | 185.22 |
1582675200000 | 183.02 |
1582761600000 | 177.77 |
1582848000000 | 174.71 |
1583107200000 | 173.86 |
1583193600000 | 171.4 |
1583280000000 | 172.73 |
1583366400000 | 175.02 |
1583452800000 | 171.1 |
1583712000000 | 165.77 |
1583798400000 | 166.85 |
1583884800000 | 162.9 |
1583971200000 | 158.27 |
1584057600000 | 148.85 |
1584316800000 | 146.55 |
1584403200000 | 149.23 |
1584489600000 | 150.34 |
1584576000000 | 152.35 |
1584662400000 | 150.78 |
1584921600000 | 149.83 |
1585008000000 | 153.88 |
1585094400000 | 163.74 |
1585180800000 | 160.56 |
1585267200000 | 169.27 |
1585526400000 | 167.53 |
1585612800000 | 165.43 |
1585699200000 | 161.09 |
1585785600000 | 158.65 |
1585872000000 | 159.02 |
1586131200000 | 163.88 |
1586217600000 | 165.9 |
1586304000000 | 169.86 |
1586390400000 | 167.74 |
1586476800000 | 168.77 |
1586736000000 | 167.59 |
1586822400000 | 170.96 |
1586908800000 | 173 |
1586995200000 | 171.68 |
1587081600000 | 173.48 |
1587340800000 | 171.51 |
1587427200000 | 169.6399 |
1587513600000 | 169.29 |
1587600000000 | 171.06 |
1587686400000 | 171.03 |
1587945600000 | 173.87 |
1588032000000 | 174.61 |
1588118400000 | 174.84 |
1588204800000 | 174.22 |
1588291200000 | 169.55 |
1588550400000 | 170.94 |
1588636800000 | 172.66 |
1588723200000 | 174.25 |
1588809600000 | 173.96 |
1588896000000 | 176.23 |
1589155200000 | 177.4 |
1589241600000 | 177.26 |
1589328000000 | 177.96 |
1589414400000 | 175.29 |
1589500800000 | 175.48 |
1589760000000 | 175.36 |
1589846400000 | 176.02 |
1589932800000 | 177.56 |
1590019200000 | 177.19 |
1590105600000 | 177.23 |
1590364800000 | 179.73 |
1590451200000 | 181.85 |
1590537600000 | 183.16 |
1590624000000 | 185.16 |
1590710400000 | 182.8899 |
1590969600000 | 184.21 |
1591056000000 | 183.76 |
1591142400000 | 184.01 |
1591228800000 | 182.54 |
1591315200000 | 182.31 |
1591574400000 | 185.6399 |
1591660800000 | 186.03 |
1591747200000 | 186.96 |
1591833600000 | 184.06 |
1591920000000 | 183.35 |
1592179200000 | 177.97 |
1592265600000 | 185.57 |
1592352000000 | 185.28 |
1592438400000 | 185.84 |
1592524800000 | 186.35 |
1592784000000 | 185.09 |
1592870400000 | 185.62 |
1592956800000 | 184.97 |
1593043200000 | 183.77 |
1593129600000 | 185.5 |
1593388800000 | 181.29 |
1593475200000 | 182.3 |
1593561600000 | 180.24 |
1593648000000 | 180.94 |
1593734400000 | 182.5 |
1593993600000 | 183.6699 |
1594080000000 | 183.6699 |
1594166400000 | 181.66 |
1594252800000 | 182.8 |
1594339200000 | 180.99 |
1594598400000 | 182.55 |
1594684800000 | 181.12 |
1594771200000 | 184.35 |
1594857600000 | 181.76 |
1594944000000 | 181.7 |
1595203200000 | 181.88 |
1595289600000 | 182.7 |
1595376000000 | 179.5 |
1595462400000 | 179.79 |
1595548800000 | 181.27 |
1595808000000 | 180.48 |
1595894400000 | 180.53 |
1595980800000 | 177.95 |
1596067200000 | 176.9 |
1596153600000 | 171.22 |
1596412800000 | 174.23 |
1596499200000 | 177.37 |
1596585600000 | 176.09 |
1596672000000 | 176.16 |
1596758400000 | 175.94 |
1597017600000 | 176.45 |
1597104000000 | 178.73 |
1597190400000 | 179.31 |
1597276800000 | 181.33 |
1597363200000 | 182.57 |
1597622400000 | 180.99 |
1597708800000 | 181.88 |
1597795200000 | 182.12 |
1597881600000 | 180.95 |
1597968000000 | 182.59 |
1598227200000 | 182.96 |
1598313600000 | 182.86 |
1598400000000 | 183.46 |
1598486400000 | 182.83 |
1598572800000 | 181.27 |
1598832000000 | 180.4199 |
1598918400000 | 180.46 |
1599004800000 | 183.24 |
1599091200000 | 184.28 |
1599177600000 | 182.43 |
1599436800000 | 180.82 |
1599523200000 | 183.16 |
1599609600000 | 180.96 |
1599696000000 | 182.06 |
1599782400000 | 184.16 |
1600041600000 | 185.27 |
1600128000000 | 184.74 |
1600214400000 | 186.74 |
1600300800000 | 186.68 |
1600387200000 | 187.48 |
1600646400000 | 188.91 |
1600732800000 | 188.76 |
1600819200000 | 189.4199 |
1600905600000 | 188.21 |
1600992000000 | 188.87 |
1601251200000 | 191.28 |
1601337600000 | 189.87 |
1601424000000 | 186.91 |
1601510400000 | 186.57 |
1601596800000 | 185.6 |
1601856000000 | 186.51 |
1601942400000 | 187.21 |
1602028800000 | 187.16 |
1602115200000 | 188.78 |
1602201600000 | 187.9 |
1602460800000 | 188.21 |
1602547200000 | 189.54 |
1602633600000 | 190.35 |
1602720000000 | 189.74 |
1602806400000 | 187.66 |
1603065600000 | 188.48 |
1603152000000 | 186.52 |
1603238400000 | 188.46 |
1603324800000 | 186.34 |
1603411200000 | 186.59 |
1603670400000 | 185.9 |
1603756800000 | 186.55 |
1603843200000 | 188.56 |
1603929600000 | 188.93 |
1604016000000 | 185.16 |
1604275200000 | 187.98 |
1604361600000 | 186.8899 |
1604448000000 | 190.28 |
1604534400000 | 193.1699 |
1604620800000 | 194 |
1604880000000 | 193.43 |
1604966400000 | 194.85 |
1605052800000 | 198.2 |
1605139200000 | 198.72 |
1605225600000 | 197.1399 |
1605484800000 | 199.81 |
1605571200000 | 200.01 |
1605657600000 | 199.77 |
1605744000000 | 201.1399 |
1605830400000 | 200.37 |
1606089600000 | 199.7 |
1606176000000 | 203.08 |
1606262400000 | 203.96 |
1606348800000 | 206.15 |
1606435200000 | 207.18 |
1606694400000 | 204.13 |
1606780800000 | 203.78 |
1606867200000 | 202.52 |
1606953600000 | 202.54 |
1607040000000 | 201.74 |
1607299200000 | 200.5 |
1607385600000 | 200.6699 |
1607472000000 | 202.91 |
1607558400000 | 200.6 |
1607644800000 | 202.3899 |
1607904000000 | 202.44 |
1607990400000 | 201.74 |
1608076800000 | 201.79 |
1608163200000 | 203.05 |
1608249600000 | 201.94 |
1608508800000 | 201.7 |
1608595200000 | 199.32 |
1608681600000 | 201.04 |
1608768000000 | 201.9199 |
1608854400000 | 202.21 |
1609113600000 | 203.12 |
1609200000000 | 206.88 |
1609286400000 | 204.95 |
1609372800000 | 206.04 |
1609718400000 | 205.33 |
1609804800000 | 205.56 |
1609891200000 | 203.72 |
1609977600000 | 206.61 |
1610064000000 | 211.07 |
1610323200000 | 211.89 |
1610409600000 | 211.87 |
1610496000000 | 213.24 |
1610582400000 | 214.99 |
1610668800000 | 213.89 |
1610928000000 | 213.67 |
1611014400000 | 213.12 |
1611100800000 | 213.07 |
1611187200000 | 213.6 |
1611273600000 | 212.66 |
1611532800000 | 214.13 |
1611619200000 | 211.83 |
1611705600000 | 213.71 |
1611792000000 | 209.12 |
1611878400000 | 204.4199 |
1612137600000 | 207.31 |
1612224000000 | 209.16 |
1612310400000 | 211.05 |
1612396800000 | 208.44 |
1612483200000 | 209.72 |
1612742400000 | 213.52 |
1612828800000 | 214.47 |
1612915200000 | 213.91 |
1613001600000 | 213.76 |
1613088000000 | 213.67 |
1613347200000 | 215.2 |
1613433600000 | 215.97 |
1613520000000 | 215.44 |
1613606400000 | 213.78 |
1613692800000 | 212.27 |
1613952000000 | 213.12 |
1614038400000 | 212.66 |
1614124800000 | 206.61 |
1614211200000 | 206.72 |
1614297600000 | 200.29 |
1614556800000 | 205.9199 |
1614643200000 | 204.6399 |
1614729600000 | 203.54 |
1614816000000 | 200.21 |
1614902400000 | 202.18 |
1615161600000 | 200.76 |
1615248000000 | 202.05 |
1615334400000 | 202.74 |
1615420800000 | 202.55 |
1615507200000 | 205.28 |
1615766400000 | 206.15 |
1615852800000 | 208.31 |
1615939200000 | 208.1 |
1616025600000 | 211.06 |
1616112000000 | 210.55 |
1616371200000 | 207.54 |
1616457600000 | 207.93 |
1616544000000 | 205.1 |
1616630400000 | 208.33 |
1616716800000 | 210.22 |
1616976000000 | 212.53 |
1617062400000 | 210.61 |
1617148800000 | 207.54 |
1617235200000 | 208.81 |
1617321600000 | 210.68 |
1617580800000 | 211.39 |
1617667200000 | 208.56 |
1617753600000 | 208.53 |
1617840000000 | 208.73 |
1617926400000 | 209.21 |
1618185600000 | 208.23 |
1618272000000 | 208.63 |
1618358400000 | 207.86 |
1618444800000 | 208.55 |
1618531200000 | 208.8 |
1618790400000 | 209.47 |
1618876800000 | 205.49 |
1618963200000 | 201.81 |
1619049600000 | 206.53 |
1619136000000 | 204.7 |
1619395200000 | 203.87 |
1619481600000 | 201.18 |
1619568000000 | 201.03 |
1619654400000 | 200.58 |
1619740800000 | 199.71 |
1620000000000 | 199.81 |
1620086400000 | 200.01 |
1620172800000 | 200.43 |
1620259200000 | 202.29 |
1620345600000 | 202.12 |
1620604800000 | 203.19 |
1620691200000 | 198.37 |
1620777600000 | 195.19 |
1620864000000 | 191.74 |
1620950400000 | 195.37 |
1621209600000 | 194.36 |
1621296000000 | 196.6399 |
1621382400000 | 196.33 |
1621468800000 | 195.86 |
1621555200000 | 197.7 |
1621814400000 | 198.3 |
1621900800000 | 198.4 |
1621987200000 | 198.95 |
1622073600000 | 197.44 |
1622160000000 | 200.45 |
1622419200000 | 198.6699 |
1622505600000 | 198.03 |
1622592000000 | 199.1 |
1622678400000 | 201.06 |
1622764800000 | 201.24 |
1623024000000 | 201.84 |
1623110400000 | 201.79 |
1623196800000 | 200.7 |
1623283200000 | 201.13 |
1623369600000 | 202.3 |
1623628800000 | 202.62 |
1623715200000 | 204.62 |
1623801600000 | 204.78 |
1623888000000 | 205.59 |
1623974400000 | 206.75 |
1624233600000 | 200.71 |
1624320000000 | 206.18 |
1624406400000 | 204.3 |
1624492800000 | 204.28 |
1624579200000 | 205.24 |
1624838400000 | 205.98 |
1624924800000 | 205.69 |
1625011200000 | 205.16 |
1625097600000 | 203.19 |
1625184000000 | 205.13 |
1625443200000 | 205.09 |
1625529600000 | 206.6399 |
1625616000000 | 206 |
1625702400000 | 205.27 |
1625788800000 | 202.71 |
1626048000000 | 207.02 |
1626134400000 | 208.83 |
1626220800000 | 209.45 |
1626307200000 | 207.02 |
1626393600000 | 205.56 |
1626652800000 | 204.96 |
1626739200000 | 203.16 |
1626825600000 | 203.36 |
1626912000000 | 203.66 |
1626998400000 | 203.4 |
1627257600000 | 205.4 |
1627344000000 | 206.86 |
1627430400000 | 204.73 |
1627516800000 | 205.07 |
1627603200000 | 201.83 |
1627862400000 | 206.74 |
1627948800000 | 207.03 |
1628035200000 | 205.27 |
1628121600000 | 206.44 |
1628208000000 | 206.56 |
1628467200000 | 206.9 |
1628553600000 | 207.51 |
1628640000000 | 208.68 |
1628726400000 | 209.11 |
1628812800000 | 209.6699 |
1629072000000 | 207.93 |
1629158400000 | 207.79 |
1629244800000 | 208.6699 |
1629331200000 | 207.78 |
1629417600000 | 207.13 |
1629676800000 | 209.93 |
1629763200000 | 211.78 |
1629849600000 | 210.67 |
1629936000000 | 210.42 |
1630022400000 | 209.16 |
1630281600000 | 211.1 |
1630368000000 | 212.95 |
1630454400000 | 214.48 |
1630540800000 | 215.38 |
1630627200000 | 219.49 |
1630886400000 | 222.8 |
1630972800000 | 224.37 |
1631059200000 | 226.35 |
1631145600000 | 225.65 |
1631232000000 | 228.61 |
1631491200000 | 229.71 |
1631577600000 | 232 |
1631664000000 | 231.44 |
1631750400000 | 230.94 |
1631836800000 | 232.12 |
1632096000000 | 233.32 |
1632182400000 | 229.79 |
1632268800000 | 226.34 |
1632355200000 | 225 |
1632441600000 | 228.84 |
1632700800000 | 227.08 |
1632787200000 | 224.72 |
1632873600000 | 219.81 |
1632960000000 | 220.81 |
1633046400000 | 216.85 |
1633305600000 | 214.31 |
1633392000000 | 209.96 |
1633478400000 | 210.7 |
1633564800000 | 210.32 |
1633651200000 | 211.36 |
1633910400000 | 212.03 |
1633996800000 | 210.04 |
1634083200000 | 209.49 |
1634169600000 | 211.01 |
1634256000000 | 214.24 |
1634515200000 | 212.33 |
1634601600000 | 213.14 |
1634688000000 | 212.53 |
1634774400000 | 210.26 |
1634860800000 | 211.35 |
1635120000000 | 211.18 |
1635206400000 | 213.31 |
1635292800000 | 214.33 |
1635379200000 | 211.78 |
1635465600000 | 212.65 |
1635724800000 | 216.69 |
1635811200000 | 216.08 |
1635897600000 | 215.47 |
1635984000000 | 219.44 |
1636070400000 | 218.74 |
1636329600000 | 217.19 |
1636416000000 | 216 |
1636502400000 | 214.27 |
1636588800000 | 215.67 |
1636675200000 | 219.03 |
1636934400000 | 220.55 |
1637020800000 | 220.78 |
1637107200000 | 220.58 |
1637193600000 | 220.07 |
1637280000000 | 223.06 |
1637539200000 | 222.83 |
1637625600000 | 222.01 |
1637712000000 | 218.96 |
1637798400000 | 219.58 |
1637884800000 | 217.63 |
1638144000000 | 215.02 |
1638230400000 | 212.67 |
1638316800000 | 212.8 |
1638403200000 | 212.56 |
1638489600000 | 215.25 |
1638748800000 | 214.09 |
1638835200000 | 218.1 |
1638921600000 | 218.41 |
1639008000000 | 219.14 |
1639094400000 | 216.85 |
1639353600000 | 218.21 |
1639440000000 | 217.46 |
1639526400000 | 217.96 |
1639612800000 | 220.7 |
1639699200000 | 217.94 |
1639958400000 | 214.08 |
1640044800000 | 217.05 |
1640131200000 | 215.56 |
1640217600000 | 217.46 |
1640304000000 | 216.82 |
1640563200000 | 214.99 |
1640649600000 | 218.78 |
1640736000000 | 216.13 |
1640822400000 | 215.34 |
1640908800000 | 214.57 |
1641168000000 | 215.82 |
1641254400000 | 217.5 |
1641340800000 | 217.28 |
1641427200000 | 212.85 |
1641513600000 | 211.13 |
1641772800000 | 212.65 |
1641859200000 | 209.68 |
1641945600000 | 212.79 |
1642032000000 | 210.94 |
1642118400000 | 208.63 |
1642377600000 | 208.81 |
1642464000000 | 209.5 |
1642550400000 | 204.01 |
1642636800000 | 206.95 |
1642723200000 | 206.48 |
1642982400000 | 206.84 |
1643068800000 | 203.94 |
1643155200000 | 202.58 |
1643241600000 | 197.28 |
1643328000000 | 200.59 |
1643587200000 | 201.88 |
1643673600000 | 202.1 |
1643760000000 | 205.62 |
1643846400000 | 200.61 |
1643932800000 | 200.52 |
1644192000000 | 199.96 |
1644278400000 | 199.58 |
1644364800000 | 201.7 |
1644451200000 | 201.56 |
1644537600000 | 202.83 |
1644796800000 | 200.8899 |
1644883200000 | 198.31 |
1644969600000 | 202.22 |
1645056000000 | 201 |
1645142400000 | 200.45 |
1645401600000 | 199.7 |
1645488000000 | 196.77 |
1645574400000 | 196.99 |
1645660800000 | 197.34 |
1645747200000 | 197.51 |
1646006400000 | 199.19 |
1646092800000 | 203.12 |
1646179200000 | 199.55 |
1646265600000 | 201.5 |
1646352000000 | 201.8 |
1646611200000 | 196.45 |
1646697600000 | 193.4199 |
1646784000000 | 189.37 |
1646870400000 | 196.77 |
1646956800000 | 192.27 |
1647216000000 | 190.97 |
1647302400000 | 191.96 |
1647388800000 | 194.04 |
1647475200000 | 197.41 |
1647561600000 | 198.73 |
1647820800000 | 198.75 |
1647907200000 | 198.79 |
1647993600000 | 203.63 |
1648080000000 | 201.9 |
1648166400000 | 202.97 |
1648425600000 | 199.43 |
1648512000000 | 200.63 |
1648598400000 | 198.51 |
1648684800000 | 198.21 |
1648771200000 | 197.1399 |
1649030400000 | 199.37 |
1649116800000 | 198.97 |
1649203200000 | 195.84 |
1649289600000 | 193.07 |
1649376000000 | 194.11 |
1649635200000 | 190.6699 |
1649721600000 | 188.3899 |
1649808000000 | 191.13 |
1649894400000 | 193.85 |
1649980800000 | 192.34 |
1650240000000 | 188.76 |
1650326400000 | 187.1 |
1650412800000 | 188.8 |
1650499200000 | 189.96 |
1650585600000 | 188.82 |
1650844800000 | 188.18 |
1650931200000 | 190.68 |
1651017600000 | 189.38 |
1651104000000 | 189.12 |
1651190400000 | 190.65 |
1651449600000 | 189.87 |
1651536000000 | 190.07 |
1651622400000 | 189.8 |
1651708800000 | 189.73 |
1651795200000 | 190.13 |
1652054400000 | 186.76 |
1652140800000 | 186.02 |
1652227200000 | 185.49 |
1652313600000 | 188.54 |
1652400000000 | 190.75 |
1652659200000 | 191.7 |
1652745600000 | 189.57 |
1652832000000 | 193.18 |
1652918400000 | 190.33 |
1653004800000 | 191.74 |
1653264000000 | 192.4199 |
1653350400000 | 191.2 |
1653436800000 | 190.88 |
1653523200000 | 189.63 |
1653609600000 | 190.75 |
1653868800000 | 193 |
1653955200000 | 191.91 |
1654041600000 | 192.4 |
1654128000000 | 190.13 |
1654214400000 | 190.05 |
1654473600000 | 189.87 |
1654560000000 | 188.7 |
1654646400000 | 189.08 |
1654732800000 | 189.9199 |
1654819200000 | 189.15 |
1655078400000 | 187.05 |
1655164800000 | 183.6699 |
1655251200000 | 181.19 |
1655337600000 | 183.37 |
1655424000000 | 177.1399 |
1655683200000 | 174.23 |
1655769600000 | 175.63 |
1655856000000 | 174.97 |
1655942400000 | 177.81 |
1656028800000 | 179.09 |
1656288000000 | 180.65 |
1656374400000 | 182.06 |
1656460800000 | 180.32 |
1656547200000 | 179.55 |
1656633600000 | 179.29 |
1656892800000 | 180.12 |
1656979200000 | 184.26 |
1657065600000 | 184.36 |
1657152000000 | 187.6 |
1657238400000 | 187.72 |
1657497600000 | 189.8 |
1657584000000 | 188.29 |
1657670400000 | 186.66 |
1657756800000 | 186.82 |
1657843200000 | 186.71 |
1658102400000 | 185.33 |
1658188800000 | 185.26 |
1658275200000 | 190.53 |
1658361600000 | 191.79 |
1658448000000 | 194.55 |
1658707200000 | 192.15 |
1658793600000 | 193.54 |
1658880000000 | 193.19 |
1658966400000 | 196.94 |
1659052800000 | 196.7 |
1659312000000 | 199.88 |
1659398400000 | 197.77 |
1659484800000 | 196.22 |
1659571200000 | 196.76 |
1659657600000 | 196.22 |
1659916800000 | 195.87 |
1660003200000 | 194.58 |
1660089600000 | 195.22 |
1660176000000 | 194.73 |
1660262400000 | 199.26 |
1660521600000 | 202.74 |
1660608000000 | 200.96 |
1660694400000 | 202.21 |
1660780800000 | 201.43 |
1660867200000 | 200.59 |
1661126400000 | 201.6399 |
1661212800000 | 200.15 |
1661299200000 | 198.31 |
1661385600000 | 199.48 |
1661472000000 | 198.48 |
1661731200000 | 192.38 |
1661817600000 | 194.53 |
1661904000000 | 193.03 |
1661990400000 | 190.34 |
1662076800000 | 188.12 |
1662336000000 | 189.95 |
1662422400000 | 187.16 |
1662508800000 | 183.26 |
1662595200000 | 188.09 |
1662681600000 | 189.26 |
1662940800000 | 189.32 |
1663027200000 | 189.61 |
1663113600000 | 187.45 |
1663200000000 | 186.43 |
1663286400000 | 184.76 |
1663545600000 | 184.65 |
1663632000000 | 185.1699 |
1663718400000 | 184.33 |
1663804800000 | 187.35 |
1663891200000 | 187.9 |
1664150400000 | 182.6 |
1664236800000 | 183.6 |
1664323200000 | 181.95 |
1664409600000 | 180.82 |
1664496000000 | 177.21 |
1664755200000 | 178.55 |
1664841600000 | 181.86 |
1664928000000 | 184.27 |
1665014400000 | 185.12 |
1665100800000 | 184.01 |
1665360000000 | 184.82 |
1665446400000 | 180.26 |
1665532800000 | 178.7 |
1665619200000 | 176.38 |
1665705600000 | 179.1699 |
1665964800000 | 175.28 |
1666051200000 | 176.85 |
1666137600000 | 177.43 |
1666224000000 | 175.38 |
1666310400000 | 174.75 |
1666569600000 | 175.53 |
1666656000000 | 177 |
1666742400000 | 178.2 |
1666828800000 | 179 |
1666915200000 | 176.9199 |
1667174400000 | 179.04 |
1667260800000 | 180.61 |
1667347200000 | 181.43 |
1667433600000 | 182.24 |
1667520000000 | 178.04 |
1667779200000 | 179.59 |
1667865600000 | 182.34 |
1667952000000 | 181.45 |
1668038400000 | 183.16 |
1668124800000 | 189.7 |
1668384000000 | 186.58 |
1668470400000 | 187.7 |
1668556800000 | 186.54 |
1668643200000 | 185.65 |
1668729600000 | 186.08 |
1668988800000 | 185.86 |
1669075200000 | 187.45 |
1669161600000 | 187.98 |
1669248000000 | 191.8 |
1669334400000 | 190.1399 |
1669593600000 | 189.63 |
1669680000000 | 189.8 |
1669766400000 | 188.2 |
1669852800000 | 190.61 |
1669939200000 | 188.25 |
1670198400000 | 186.02 |
1670284800000 | 186.27 |
1670371200000 | 185.13 |
1670457600000 | 183.93 |
1670544000000 | 186.27 |
1670803200000 | 184.97 |
1670889600000 | 186.48 |
1670976000000 | 188.3 |
1671062400000 | 183.54 |
1671148800000 | 182.65 |
1671408000000 | 181.27 |
1671494400000 | 183.8899 |
1671580800000 | 181.99 |
1671667200000 | 183.01 |
1671753600000 | 180.44 |
1672012800000 | 180.97 |
1672099200000 | 179.93 |
1672185600000 | 179.11 |
1672272000000 | 178.25 |
1672358400000 | 179.22 |
1672617600000 | 179.22 |
1672704000000 | 182.85 |
1672790400000 | 177.47 |
1672876800000 | 176.9199 |
1672963200000 | 177.98 |
1673222400000 | 176.34 |
1673308800000 | 177.12 |
1673395200000 | 178.59 |
1673481600000 | 181.84 |
1673568000000 | 183.4199 |
1673827200000 | 180.52 |
1673913600000 | 183.22 |
1674000000000 | 186.07 |
1674086400000 | 184.87 |
1674172800000 | 182.63 |
1674432000000 | 183.12 |
1674518400000 | 186.46 |
1674604800000 | 187.37 |
1674691200000 | 186.95 |
1674777600000 | 187.78 |
1675036800000 | 186.98 |
1675123200000 | 186.73 |
1675209600000 | 186.6699 |
1675296000000 | 187.47 |
1675382400000 | 185.54 |
1675641600000 | 186.01 |
1675728000000 | 189.11 |
1675814400000 | 188.01 |
1675900800000 | 188.16 |
1675987200000 | 189.55 |
1676246400000 | 185.38 |
1676332800000 | 187.07 |
1676419200000 | 184.6399 |
1676505600000 | 185.97 |
1676592000000 | 184.69 |
1676851200000 | 184.87 |
1676937600000 | 183.6 |
1677024000000 | 182.4199 |
1677110400000 | 182.6399 |
1677196800000 | 183.53 |
1677456000000 | 182.95 |
1677542400000 | 182.99 |
1677628800000 | 182.38 |
1677715200000 | 182.34 |
1677801600000 | 185.62 |
1678060800000 | 186.46 |
1678147200000 | 187.1399 |
1678233600000 | 188.12 |
1678320000000 | 190.47 |
1678406400000 | 188.4 |
1678665600000 | 187.24 |
1678752000000 | 181.7 |
1678838400000 | 187.51 |
1678924800000 | 184.5 |
1679011200000 | 187.75 |
1679270400000 | 184.54 |
1679356800000 | 182.79 |
1679443200000 | 184.69 |
1679529600000 | 184.9199 |
1679616000000 | 187.4 |
1679875200000 | 186.44 |
1679961600000 | 186.75 |
1680048000000 | 186.94 |
1680134400000 | 184.37 |
1680220800000 | 186.57 |
1680480000000 | 188.41 |
1680566400000 | 188.18 |
1680652800000 | 186.97 |
1680739200000 | 183.27 |
1680825600000 | 183.32 |
1681084800000 | 182.86 |
1681171200000 | 184.02 |
1681257600000 | 184.56 |
1681344000000 | 184.86 |
1681430400000 | 185.62 |
1681689600000 | 185.98 |
1681776000000 | 187.32 |
1681862400000 | 185.96 |
1681948800000 | 186.33 |
1682035200000 | 185.77 |
1682294400000 | 185.04 |
1682380800000 | 187.26 |
1682467200000 | 185.18 |
1682553600000 | 185.27 |
1682640000000 | 184.6 |
1682899200000 | 185.8899 |
1682985600000 | 187.07 |
1683072000000 | 187.65 |
1683158400000 | 190.29 |
1683244800000 | 188.78 |
1683504000000 | 188.05 |
1683590400000 | 190.96 |
1683676800000 | 190.37 |
1683763200000 | 191 |
1683849600000 | 192.11 |
1684108800000 | 192.61 |
1684195200000 | 193.75 |
1684281600000 | 193.56 |
1684368000000 | 195.65 |
1684454400000 | 196.53 |
1684713600000 | 197.61 |
1684800000000 | 197.35 |
1684886400000 | 195.61 |
1684972800000 | 194.87 |
1685059200000 | 194.34 |
1685318400000 | 195.82 |
1685404800000 | 195.99 |
1685491200000 | 194.9199 |
1685577600000 | 196.3899 |
1685664000000 | 198.3 |
1685923200000 | 202.19 |
1686009600000 | 204.2 |
1686096000000 | 200.83 |
1686182400000 | 198.55 |
1686268800000 | 201.38 |
1686528000000 | 202.74 |
1686614400000 | 203.77 |
1686700800000 | 205.6699 |
1686787200000 | 203.33 |
1686873600000 | 202.55 |
1687132800000 | 200.9 |
1687219200000 | 201.21 |
1687305600000 | 200.07 |
1687392000000 | 198.48 |
1687478400000 | 195.68 |
1687737600000 | 195.09 |
1687824000000 | 192.83 |
1687910400000 | 196.88 |
1687996800000 | 196.91 |
1688083200000 | 195.8 |
1688342400000 | 198.69 |
1688428800000 | 196.66 |
1688515200000 | 196.88 |
1688601600000 | 194.59 |
1688688000000 | 193.96 |
1688947200000 | 193.03 |
1689033600000 | 194.07 |
1689120000000 | 193.18 |
1689206400000 | 194.85 |
1689292800000 | 193.47 |
1689552000000 | 192.78 |
1689638400000 | 194.11 |
1689724800000 | 195.61 |
1689811200000 | 193.18 |
1689897600000 | 191.5 |
1690156800000 | 194.81 |
1690243200000 | 195.37 |
1690329600000 | 196.09 |
1690416000000 | 197.3899 |
1690502400000 | 196.48 |
1690761600000 | 196.75 |
1690848000000 | 197.29 |
1690934400000 | 194.38 |
1691020800000 | 193.08 |
1691107200000 | 192.2 |
1691366400000 | 193.26 |
1691452800000 | 193.88 |
1691539200000 | 192.27 |
1691625600000 | 192.19 |
1691712000000 | 192.54 |
1691971200000 | 190.9 |
1692057600000 | 191.66 |
1692144000000 | 189.19 |
1692230400000 | 188.3 |
1692316800000 | 188.3 |
1692576000000 | 187.18 |
1692662400000 | 190.18 |
1692748800000 | 192.44 |
1692835200000 | 192.58 |
1692921600000 | 190.24 |
1693180800000 | 192.77 |
1693267200000 | 192.88 |
1693353600000 | 192.49 |
1693440000000 | 195.8 |
1693526400000 | 197.19 |
1693785600000 | 198.3899 |
1693872000000 | 198.6 |
1693958400000 | 199.76 |
1694044800000 | 199.66 |
1694131200000 | 196.77 |
1694390400000 | 196.87 |
1694476800000 | 197.59 |
1694563200000 | 195.77 |
1694649600000 | 199.9199 |
1694736000000 | 200.8899 |
1694995200000 | 200.96 |
1695081600000 | 199.57 |
1695168000000 | 197.49 |
1695254400000 | 196.33 |
1695340800000 | 194.91 |
1695600000000 | 196.88 |
1695686400000 | 195.23 |
1695772800000 | 196.52 |
1695859200000 | 192.9199 |
1695945600000 | 191.51 |
1696204800000 | 191.31 |
1696291200000 | 190.03 |
1696377600000 | 186.3899 |
1696464000000 | 189.47 |
1696550400000 | 188.08 |
1696809600000 | 189.01 |
1696896000000 | 191.6699 |
1696982400000 | 190.4 |
1697068800000 | 193.9199 |
1697155200000 | 192.35 |
1697414400000 | 188.33 |
1697500800000 | 189.52 |
1697587200000 | 190.06 |
1697673600000 | 186.33 |
1697760000000 | 185.65 |
1698019200000 | 183.57 |
1698105600000 | 184.3899 |
1698192000000 | 185.46 |
1698278400000 | 182.85 |
1698364800000 | 185.46 |
1698624000000 | 184.06 |
1698710400000 | 183.52 |
1698796800000 | 189.45 |
1698883200000 | 189.88 |
1698969600000 | 189.25 |
1699228800000 | 192.76 |
1699315200000 | 190 |
1699401600000 | 188.5 |
1699488000000 | 190.66 |
1699574400000 | 190.68 |
1699833600000 | 190.18 |
1699920000000 | 189.01 |
1700006400000 | 191.8899 |
1700092800000 | 191.98 |
1700179200000 | 194.6 |
1700438400000 | 194.1399 |
1700524800000 | 194.9199 |
1700611200000 | 194.54 |
1700697600000 | 194 |
1700784000000 | 194.57 |
1701043200000 | 194.36 |
1701129600000 | 194.4 |
1701216000000 | 194.52 |
1701302400000 | 196.36 |
1701388800000 | 198.33 |
1701648000000 | 198.29 |
1701734400000 | 196.36 |
1701820800000 | 200.55 |
1701907200000 | 202.41 |
1701993600000 | 198.94 |
1702252800000 | 199.34 |
1702339200000 | 199.83 |
1702425600000 | 200.29 |
1702512000000 | 199.99 |
1702598400000 | 202.01 |
1702857600000 | 198.3899 |
1702944000000 | 198.16 |
1703030400000 | 200.1699 |
1703116800000 | 199.9 |
1703203200000 | 199.63 |
1703462400000 | 200.03 |
1703548800000 | 199.7 |
1703635200000 | 200.88 |
1703721600000 | 202.51 |
1703808000000 | 203.54 |
1704153600000 | 204.07 |
1704240000000 | 202.4 |
1704326400000 | 200.1 |
1704412800000 | 200.77 |
1704672000000 | 201.23 |
1704758400000 | 204 |
1704844800000 | 204.48 |
1704931200000 | 207.5 |
1705017600000 | 210.93 |
1705276800000 | 212.17 |
1705363200000 | 210.01 |
1705449600000 | 207.52 |
1705536000000 | 207.02 |
1705622400000 | 208.6699 |
1705881600000 | 211.93 |
1705968000000 | 212.03 |
1706054400000 | 210.9 |
1706140800000 | 211.39 |
1706227200000 | 207.33 |
1706486400000 | 211.34 |
1706572800000 | 210.48 |
1706659200000 | 214.23 |
1706745600000 | 213.27 |
1706832000000 | 211.83 |
1707091200000 | 213.18 |
1707177600000 | 211.9 |
1707264000000 | 212.31 |
1707350400000 | 211.93 |
1707436800000 | 211.35 |
1707696000000 | 211.54 |
1707782400000 | 215.59 |
1707868800000 | 213.25 |
1707955200000 | 214.79 |
1708041600000 | 216.84 |
1708300800000 | 217.27 |
1708387200000 | 216.2 |
1708473600000 | 215.67 |
1708560000000 | 218.05 |
1708646400000 | 217.78 |
1708905600000 | 217.94 |
1708992000000 | 218.44 |
1709078400000 | 217.92 |
1709164800000 | 219.93 |
1709251200000 | 221.99 |
1709510400000 | 221.09 |
1709596800000 | 222.51 |
1709683200000 | 223.14 |
1709769600000 | 223.51 |
1709856000000 | 225.11 |
1710115200000 | 221.62 |
1710201600000 | 219.72 |
1710288000000 | 218.54 |
1710374400000 | 219.73 |
1710460800000 | 218.92 |
1710720000000 | 223.59 |
1710806400000 | 223.91 |
1710892800000 | 222.63 |
1710979200000 | 225.61 |
1711065600000 | 227.6 |
1711324800000 | 223.84 |
1711411200000 | 224.21 |
1711497600000 | 226.32 |
1711584000000 | 223.33 |
1711670400000 | 224.51 |
1711929600000 | 222.31 |
1712016000000 | 221.54 |
1712102400000 | 218.81 |
1712188800000 | 220.2 |
1712275200000 | 218.83 |
1712534400000 | 219.68 |
1712620800000 | 221.64 |
1712707200000 | 220.9 |
1712793600000 | 221 |
1712880000000 | 224.19 |
1713139200000 | 221.39 |
1713225600000 | 217.15 |
1713312000000 | 214.33 |
1713398400000 | 214.72 |
1713484800000 | 209.97 |
1713744000000 | 213.41 |
1713830400000 | 212.65 |
1713916800000 | 216.72 |
1714003200000 | 211.5 |
1714089600000 | 211.24 |
1714348800000 | 211.38 |
1714435200000 | 214.76 |
1714521600000 | 213.53 |
1714608000000 | 218.29 |
1714694400000 | 218.35 |
1714953600000 | 216.58 |
1715040000000 | 217.83 |
1715126400000 | 213.17 |
1715212800000 | 213.4 |
1715299200000 | 214.42 |
1715558400000 | 213.32 |
1715644800000 | 212.42 |
1715731200000 | 213.2 |
1715817600000 | 214.86 |
1715904000000 | 214.45 |
1716163200000 | 215.42 |
1716249600000 | 215.49 |
1716336000000 | 213.11 |
1716422400000 | 214.22 |
1716508800000 | 212.77 |
1716768000000 | 214.54 |
1716854400000 | 213.8 |
1716940800000 | 211.95 |
1717027200000 | 211.23 |
1717113600000 | 213.35 |
1717372800000 | 216.92 |
1717459200000 | 218.28 |
1717545600000 | 213.76 |
1717632000000 | 214.66 |
1717718400000 | 214.93 |
1717977600000 | 218.03 |
1718064000000 | 217.62 |
1718150400000 | 215.71 |
1718236800000 | 214.48 |
1718323200000 | 216.37 |
1718582400000 | 211.76 |
1718668800000 | 212.64 |
1718755200000 | 213.2 |
1718841600000 | 212.72 |
1718928000000 | 212.37 |
1719187200000 | 212.08 |
1719273600000 | 215.54 |
1719360000000 | 216.33 |
1719446400000 | 214.59 |
1719532800000 | 215.19 |
1719792000000 | 214.67 |
1719878400000 | 217.45 |
1719964800000 | 218.33 |
1720051200000 | 220.29 |
1720137600000 | 219.66 |
1720396800000 | 219.07 |
1720483200000 | 221.21 |
1720569600000 | 221.95 |
1720656000000 | 226.84 |
1720742400000 | 224.08 |
1721001600000 | 223.7 |
1721088000000 | 224.27 |
1721174400000 | 227.04 |
1721260800000 | 223.35 |
1721347200000 | 222.89 |
1721606400000 | 220.79 |
1721692800000 | 222.53 |
1721779200000 | 223.42 |
1721865600000 | 216.02 |
1721952000000 | 215.72 |
1722211200000 | 220.69 |
1722297600000 | 219.78 |
1722384000000 | 228.19 |
1722470400000 | 221.87 |
1722556800000 | 211.65 |
1722816000000 | 192.06 |
1722902400000 | 208.85 |
1722988800000 | 209.54 |
1723075200000 | 208.46 |
1723161600000 | 210.8 |
1723420800000 | 208.78 |
1723507200000 | 215.67 |
1723593600000 | 216.12 |
1723680000000 | 214.8 |
1723766400000 | 222.82 |
1724025600000 | 220.13 |
1724112000000 | 223.37 |
1724198400000 | 222.78 |
1724284800000 | 223.26 |
1724371200000 | 224.66 |
1724630400000 | 224.45 |
1724716800000 | 226.09 |
iSTOXX MUTB Japan ESG Quality 200 | STOXX Japan 600 | |
---|---|---|
2017 | 11.8233708 | 7.8170808 |
2018 | -11.2616769 | -10.0543872 |
2019 | 21.1777524 | 19.1645604 |
2020 | 7.3879129 | 1.8431545 |
2021 | 4.1237882 | 6.9683247 |
2022 | -16.4748101 | -12.2400774 |
2023 | 13.5699141 | 13.0818147 |
2024 | 21.5968216 | 22.9775886 |
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.