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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan ESG Quality 200 | 402,136.6 | 336,133.6 | 1,680.7 | 712.8 | 7,772.9 | 75.9 | 2.3 | 0.0 | 31.7 |
STOXX Japan 600 | 876,685.2 | 751,689.9 | 1,252.8 | 402.7 | 31,321.6 | 91.1 | 4.2 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 26.1 |
---|---|
Technology | 16.7 |
Consumer Products and Services | 10.1 |
Health Care | 9.0 |
Telecommunications | 6.0 |
Food, Beverage and Tobacco | 6.0 |
Insurance | 4.7 |
Retail | 4.6 |
Automobiles and Parts | 2.9 |
Chemicals | 2.7 |
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 | -1.1 | 14.4 | 14.5 | 33.4 | 57.0 | N/A | N/A | 14.5 | 10.1 | 9.4 |
STOXX Japan 600 | -0.7 | 13.0 | 12.3 | 37.6 | 57.4 | N/A | N/A | 12.5 | 11.3 | 9.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | N/A | N/A | 23.1 | 19.0 | 18.9 | N/A | N/A | 0.5 | 0.4 | 0.4 |
STOXX Japan 600 | N/A | N/A | 23.5 | 18.8 | 18.9 | N/A | N/A | 0.4 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.3 | 3.4 | 3.4 | 3.6 | 3.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.4 | 0.6 | 0.7 | -0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of November 29, 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 | 16.3 | 16.5 | 16.3 | 16.3 | 2.0 | 1.8 | 1.4 | 31.4 |
STOXX Japan 600 | 14.7 | 14.7 | 14.3 | 14.3 | 1.4 | 1.9 | 1.0 | 24.3 |
Performance and annual returns
iSTOXX MUTB Japan ESG Quality 200 | |
---|---|
1292544000000 | 100 |
1292803200000 | 99.55 |
1292889600000 | 100.6 |
1292976000000 | 100.42 |
1293062400000 | 100.42 |
1293148800000 | 100.08 |
1293408000000 | 100.5 |
1293494400000 | 100.11 |
1293580800000 | 100.58 |
1293667200000 | 99.63 |
1293753600000 | 99.63 |
1294012800000 | 99.63 |
1294099200000 | 101.09 |
1294185600000 | 101.1 |
1294272000000 | 102.53 |
1294358400000 | 102.8 |
1294617600000 | 102.8 |
1294704000000 | 102.8 |
1294790400000 | 102.85 |
1294876800000 | 103.66 |
1294963200000 | 102.76 |
1295222400000 | 102.71 |
1295308800000 | 102.85 |
1295395200000 | 103.53 |
1295481600000 | 102.42 |
1295568000000 | 100.87 |
1295827200000 | 101.52 |
1295913600000 | 102.77 |
1296000000000 | 101.99 |
1296086400000 | 102.85 |
1296172800000 | 101.98 |
1296432000000 | 101.06 |
1296518400000 | 101.63 |
1296604800000 | 103.22 |
1296691200000 | 103.12 |
1296777600000 | 103.87 |
1297036800000 | 104.36 |
1297123200000 | 104.66 |
1297209600000 | 104.46 |
1297296000000 | 104.51 |
1297382400000 | 104.51 |
1297641600000 | 105.63 |
1297728000000 | 106.02 |
1297814400000 | 106.44 |
1297900800000 | 107.14 |
1297987200000 | 107.15 |
1298246400000 | 107.04 |
1298332800000 | 105.41 |
1298419200000 | 104.32 |
1298505600000 | 103.03 |
1298592000000 | 103.75 |
1298851200000 | 104.57 |
1298937600000 | 105.94 |
1299024000000 | 103.85 |
1299110400000 | 104.47 |
1299196800000 | 105.36 |
1299456000000 | 103.86 |
1299542400000 | 103.69 |
1299628800000 | 104.24 |
1299715200000 | 102.82 |
1299801600000 | 101.13 |
1300060800000 | 94.29 |
1300147200000 | 86 |
1300233600000 | 92.14 |
1300320000000 | 91.35 |
1300406400000 | 93.22 |
1300665600000 | 93.21 |
1300752000000 | 96.87 |
1300838400000 | 96.03 |
1300924800000 | 95.65 |
1301011200000 | 96.1 |
1301270400000 | 96.12 |
1301356800000 | 95.41 |
1301443200000 | 97.41 |
1301529600000 | 97.68 |
1301616000000 | 96.87 |
1301875200000 | 96.89 |
1301961600000 | 95.8 |
1302048000000 | 95.23 |
1302134400000 | 95.24 |
1302220800000 | 96.35 |
1302480000000 | 96.39 |
1302566400000 | 94.89 |
1302652800000 | 95.29 |
1302739200000 | 95.42 |
1302825600000 | 94.98 |
1303084800000 | 94.49 |
1303171200000 | 93.52 |
1303257600000 | 94.63 |
1303344000000 | 95.35 |
1303430400000 | 95.33 |
1303689600000 | 94.95 |
1303776000000 | 94.25 |
1303862400000 | 95.22 |
1303948800000 | 96.63 |
1304035200000 | 96.63 |
1304294400000 | 98.15 |
1304380800000 | 98.16 |
1304467200000 | 98.15 |
1304553600000 | 98.15 |
1304640000000 | 97.14 |
1304899200000 | 96.54 |
1304985600000 | 96.89 |
1305072000000 | 97.06 |
1305158400000 | 95.94 |
1305244800000 | 95.2 |
1305504000000 | 94.22 |
1305590400000 | 94.26 |
1305676800000 | 95.27 |
1305763200000 | 94.79 |
1305849600000 | 94.4 |
1306108800000 | 93.4 |
1306195200000 | 93.55 |
1306281600000 | 93.2 |
1306368000000 | 94.37 |
1306454400000 | 94.03 |
1306713600000 | 93.95 |
1306800000000 | 95.69 |
1306886400000 | 95.77 |
1306972800000 | 94.27 |
1307059200000 | 93.38 |
1307318400000 | 92.54 |
1307404800000 | 93.2 |
1307491200000 | 93.21 |
1307577600000 | 93.18 |
1307664000000 | 93.61 |
1307923200000 | 93.04 |
1308009600000 | 94.15 |
1308096000000 | 94.31 |
1308182400000 | 92.8 |
1308268800000 | 92.25 |
1308528000000 | 92.24 |
1308614400000 | 93.4 |
1308700800000 | 94.81 |
1308787200000 | 94.21 |
1308873600000 | 95.02 |
1309132800000 | 94.12 |
1309219200000 | 94.64 |
1309305600000 | 96.21 |
1309392000000 | 96.59 |
1309478400000 | 97.06 |
1309737600000 | 98.03 |
1309824000000 | 98.1 |
1309910400000 | 99.18 |
1309996800000 | 98.86 |
1310083200000 | 99.38 |
1310342400000 | 98.83 |
1310428800000 | 97.44 |
1310515200000 | 97.83 |
1310601600000 | 97.55 |
1310688000000 | 97.79 |
1310947200000 | 97.79 |
1311033600000 | 97.2 |
1311120000000 | 98.02 |
1311206400000 | 97.93 |
1311292800000 | 98.85 |
1311552000000 | 98.07 |
1311638400000 | 98.59 |
1311724800000 | 98 |
1311811200000 | 96.84 |
1311897600000 | 96.05 |
1312156800000 | 97.14 |
1312243200000 | 96.28 |
1312329600000 | 94.36 |
1312416000000 | 94.21 |
1312502400000 | 91.49 |
1312761600000 | 89.55 |
1312848000000 | 87.97 |
1312934400000 | 88.75 |
1313020800000 | 88.01 |
1313107200000 | 87.75 |
1313366400000 | 88.79 |
1313452800000 | 89.1 |
1313539200000 | 88.69 |
1313625600000 | 87.7 |
1313712000000 | 85.78 |
1313971200000 | 84.8 |
1314057600000 | 85.59 |
1314144000000 | 84.68 |
1314230400000 | 85.87 |
1314316800000 | 86.25 |
1314576000000 | 86.62 |
1314662400000 | 87.47 |
1314748800000 | 88.08 |
1314835200000 | 89.07 |
1314921600000 | 88.04 |
1315180800000 | 86.43 |
1315267200000 | 84.7 |
1315353600000 | 86.07 |
1315440000000 | 86.59 |
1315526400000 | 86.27 |
1315785600000 | 84.83 |
1315872000000 | 85.82 |
1315958400000 | 84.86 |
1316044800000 | 85.84 |
1316131200000 | 87.71 |
1316390400000 | 87.71 |
1316476800000 | 86.53 |
1316563200000 | 87.03 |
1316649600000 | 85.63 |
1316736000000 | 85.63 |
1316995200000 | 83.93 |
1317081600000 | 86.08 |
1317168000000 | 86.1 |
1317254400000 | 86.92 |
1317340800000 | 86.78 |
1317600000000 | 85.18 |
1317686400000 | 84.07 |
1317772800000 | 83.26 |
1317859200000 | 84.46 |
1317945600000 | 85.06 |
1318204800000 | 85.06 |
1318291200000 | 86.57 |
1318377600000 | 86.52 |
1318464000000 | 87.11 |
1318550400000 | 86.26 |
1318809600000 | 87.73 |
1318896000000 | 86.57 |
1318982400000 | 86.64 |
1319068800000 | 85.82 |
1319155200000 | 85.68 |
1319414400000 | 87.08 |
1319500800000 | 86.28 |
1319587200000 | 86.15 |
1319673600000 | 87.97 |
1319760000000 | 88.96 |
1320019200000 | 88.12 |
1320105600000 | 87.04 |
1320192000000 | 85.27 |
1320278400000 | 85.27 |
1320364800000 | 87.18 |
1320624000000 | 87.05 |
1320710400000 | 86.03 |
1320796800000 | 87.13 |
1320883200000 | 84.88 |
1320969600000 | 84.91 |
1321228800000 | 85.59 |
1321315200000 | 84.93 |
1321401600000 | 84.17 |
1321488000000 | 84.49 |
1321574400000 | 83.62 |
1321833600000 | 83.32 |
1321920000000 | 83.27 |
1322006400000 | 83.27 |
1322092800000 | 81.76 |
1322179200000 | 81.73 |
1322438400000 | 82.78 |
1322524800000 | 84.5 |
1322611200000 | 84.34 |
1322697600000 | 85.77 |
1322784000000 | 86.33 |
1323043200000 | 86.61 |
1323129600000 | 85.55 |
1323216000000 | 86.73 |
1323302400000 | 86.15 |
1323388800000 | 85.32 |
1323648000000 | 86.31 |
1323734400000 | 85.66 |
1323820800000 | 85.23 |
1323907200000 | 83.79 |
1323993600000 | 83.73 |
1324252800000 | 82.95 |
1324339200000 | 83.3 |
1324425600000 | 84.16 |
1324512000000 | 83.75 |
1324598400000 | 83.75 |
1324857600000 | 84.34 |
1324944000000 | 84.02 |
1325030400000 | 83.78 |
1325116800000 | 83.85 |
1325203200000 | 84.51 |
1325462400000 | 84.51 |
1325548800000 | 84.52 |
1325635200000 | 85.96 |
1325721600000 | 85.13 |
1325808000000 | 84.27 |
1326067200000 | 84.27 |
1326153600000 | 84.48 |
1326240000000 | 84.65 |
1326326400000 | 84.03 |
1326412800000 | 84.95 |
1326672000000 | 83.87 |
1326758400000 | 84.65 |
1326844800000 | 85.22 |
1326931200000 | 85.86 |
1327017600000 | 87.14 |
1327276800000 | 87.1 |
1327363200000 | 87.3 |
1327449600000 | 88.26 |
1327536000000 | 87.92 |
1327622400000 | 87.79 |
1327881600000 | 87.23 |
1327968000000 | 87.08 |
1328054400000 | 87.26 |
1328140800000 | 87.84 |
1328227200000 | 87.5 |
1328486400000 | 88.48 |
1328572800000 | 88.67 |
1328659200000 | 89.46 |
1328745600000 | 89.61 |
1328832000000 | 89.1 |
1329091200000 | 89.53 |
1329177600000 | 89.94 |
1329264000000 | 91.61 |
1329350400000 | 91.32 |
1329436800000 | 92.68 |
1329696000000 | 93.61 |
1329782400000 | 93.41 |
1329868800000 | 94.24 |
1329955200000 | 94.54 |
1330041600000 | 94.99 |
1330300800000 | 94.97 |
1330387200000 | 95.48 |
1330473600000 | 95.43 |
1330560000000 | 95.02 |
1330646400000 | 95.63 |
1330905600000 | 95.07 |
1330992000000 | 94.34 |
1331078400000 | 93.8 |
1331164800000 | 95.36 |
1331251200000 | 96.67 |
1331510400000 | 96.41 |
1331596800000 | 96.35 |
1331683200000 | 97.63 |
1331769600000 | 98.37 |
1331856000000 | 98.61 |
1332115200000 | 98.81 |
1332201600000 | 98.8 |
1332288000000 | 97.95 |
1332374400000 | 98.31 |
1332460800000 | 97.37 |
1332720000000 | 97.55 |
1332806400000 | 99.69 |
1332892800000 | 98.66 |
1332979200000 | 97.92 |
1333065600000 | 97.59 |
1333324800000 | 97.74 |
1333411200000 | 97.28 |
1333497600000 | 95.63 |
1333584000000 | 95.3 |
1333670400000 | 94.54 |
1333929600000 | 93.26 |
1334016000000 | 93.26 |
1334102400000 | 92.52 |
1334188800000 | 93.04 |
1334275200000 | 93.75 |
1334534400000 | 92.44 |
1334620800000 | 92.54 |
1334707200000 | 94.42 |
1334793600000 | 93.76 |
1334880000000 | 93.58 |
1335139200000 | 93.51 |
1335225600000 | 92.96 |
1335312000000 | 93.58 |
1335398400000 | 93.67 |
1335484800000 | 92.93 |
1335744000000 | 92.93 |
1335830400000 | 91.48 |
1335916800000 | 91.87 |
1336003200000 | 91.87 |
1336089600000 | 91.87 |
1336348800000 | 89.67 |
1336435200000 | 90.15 |
1336521600000 | 88.96 |
1336608000000 | 88.74 |
1336694400000 | 88.27 |
1336953600000 | 88.08 |
1337040000000 | 87.23 |
1337126400000 | 86.29 |
1337212800000 | 86.93 |
1337299200000 | 84.53 |
1337558400000 | 84.44 |
1337644800000 | 85.38 |
1337731200000 | 84.06 |
1337817600000 | 84.03 |
1337904000000 | 84.17 |
1338163200000 | 84.24 |
1338249600000 | 84.79 |
1338336000000 | 84.44 |
1338422400000 | 83.87 |
1338508800000 | 82.83 |
1338768000000 | 81.44 |
1338854400000 | 82.66 |
1338940800000 | 83.63 |
1339027200000 | 84.96 |
1339113600000 | 83.53 |
1339372800000 | 84.93 |
1339459200000 | 84.21 |
1339545600000 | 84.51 |
1339632000000 | 84.36 |
1339718400000 | 84.39 |
1339977600000 | 85.64 |
1340064000000 | 85.28 |
1340150400000 | 86.65 |
1340236800000 | 87.48 |
1340323200000 | 86.8 |
1340582400000 | 86.2 |
1340668800000 | 85.67 |
1340755200000 | 86.47 |
1340841600000 | 88.01 |
1340928000000 | 89.22 |
1341187200000 | 89.13 |
1341273600000 | 89.99 |
1341360000000 | 90.3 |
1341446400000 | 90 |
1341532800000 | 89.46 |
1341792000000 | 88.65 |
1341878400000 | 88.22 |
1341964800000 | 88.23 |
1342051200000 | 87.22 |
1342137600000 | 87.23 |
1342396800000 | 87.23 |
1342483200000 | 87.3 |
1342569600000 | 87.23 |
1342656000000 | 87.91 |
1342742400000 | 86.75 |
1343001600000 | 85.5 |
1343088000000 | 85.21 |
1343174400000 | 84.15 |
1343260800000 | 84.66 |
1343347200000 | 85.81 |
1343606400000 | 86.54 |
1343692800000 | 86.89 |
1343779200000 | 86.31 |
1343865600000 | 86.52 |
1343952000000 | 85.73 |
1344211200000 | 87.22 |
1344297600000 | 88.09 |
1344384000000 | 88.35 |
1344470400000 | 89.12 |
1344556800000 | 88.43 |
1344816000000 | 88.38 |
1344902400000 | 88.88 |
1344988800000 | 88.85 |
1345075200000 | 90.04 |
1345161600000 | 90.59 |
1345420800000 | 90.56 |
1345507200000 | 90.55 |
1345593600000 | 90.33 |
1345680000000 | 90.63 |
1345766400000 | 89.81 |
1346025600000 | 89.76 |
1346112000000 | 88.98 |
1346198400000 | 89.27 |
1346284800000 | 88.66 |
1346371200000 | 87.28 |
1346630400000 | 86.93 |
1346716800000 | 86.57 |
1346803200000 | 85.65 |
1346889600000 | 85.74 |
1346976000000 | 87.43 |
1347235200000 | 87.47 |
1347321600000 | 87.01 |
1347408000000 | 88.2 |
1347494400000 | 88.32 |
1347580800000 | 89.44 |
1347840000000 | 89.44 |
1347926400000 | 89.31 |
1348012800000 | 89.97 |
1348099200000 | 88.88 |
1348185600000 | 89.35 |
1348444800000 | 89.08 |
1348531200000 | 89.49 |
1348617600000 | 87.85 |
1348704000000 | 88.32 |
1348790400000 | 87.37 |
1349049600000 | 86.71 |
1349136000000 | 86.62 |
1349222400000 | 86.14 |
1349308800000 | 86.99 |
1349395200000 | 87.15 |
1349654400000 | 87.15 |
1349740800000 | 86.34 |
1349827200000 | 85.14 |
1349913600000 | 84.89 |
1350000000000 | 85.37 |
1350259200000 | 85.82 |
1350345600000 | 86.98 |
1350432000000 | 87.73 |
1350518400000 | 89.05 |
1350604800000 | 89.28 |
1350864000000 | 89.23 |
1350950400000 | 89.08 |
1351036800000 | 88.46 |
1351123200000 | 89.47 |
1351209600000 | 88.22 |
1351468800000 | 88.21 |
1351555200000 | 87.31 |
1351641600000 | 88.35 |
1351728000000 | 88.5 |
1351814400000 | 89.5 |
1352073600000 | 89.05 |
1352160000000 | 88.69 |
1352246400000 | 88.68 |
1352332800000 | 87.46 |
1352419200000 | 86.98 |
1352678400000 | 86.12 |
1352764800000 | 86.01 |
1352851200000 | 85.95 |
1352937600000 | 87.3 |
1353024000000 | 88.72 |
1353283200000 | 89.95 |
1353369600000 | 90.01 |
1353456000000 | 90.56 |
1353542400000 | 91.5 |
1353628800000 | 91.5 |
1353888000000 | 91.78 |
1353974400000 | 92.09 |
1354060800000 | 91.11 |
1354147200000 | 91.97 |
1354233600000 | 92.28 |
1354492800000 | 92.32 |
1354579200000 | 92.33 |
1354665600000 | 92.48 |
1354752000000 | 93.13 |
1354838400000 | 93.09 |
1355097600000 | 93.02 |
1355184000000 | 92.83 |
1355270400000 | 93.29 |
1355356800000 | 94.03 |
1355443200000 | 94.13 |
1355702400000 | 94.55 |
1355788800000 | 95.24 |
1355875200000 | 97.57 |
1355961600000 | 97.14 |
1356048000000 | 96.46 |
1356307200000 | 96.46 |
1356393600000 | 96.99 |
1356480000000 | 97.91 |
1356566400000 | 98.56 |
1356652800000 | 99.15 |
1356912000000 | 99.15 |
1357084800000 | 99.15 |
1357171200000 | 99.15 |
1357257600000 | 102.07 |
1357516800000 | 101.48 |
1357603200000 | 100.85 |
1357689600000 | 101.52 |
1357776000000 | 102.37 |
1357862400000 | 103.5 |
1358121600000 | 103.5 |
1358208000000 | 104.58 |
1358294400000 | 102.66 |
1358380800000 | 103 |
1358467200000 | 105.13 |
1358726400000 | 104.19 |
1358812800000 | 103.91 |
1358899200000 | 102.63 |
1358985600000 | 103.59 |
1359072000000 | 106.01 |
1359331200000 | 105.53 |
1359417600000 | 106.1 |
1359504000000 | 107.85 |
1359590400000 | 108.23 |
1359676800000 | 108.46 |
1359936000000 | 109.21 |
1360022400000 | 107.29 |
1360108800000 | 110.65 |
1360195200000 | 110.33 |
1360281600000 | 108.93 |
1360540800000 | 108.94 |
1360627200000 | 110.28 |
1360713600000 | 109.48 |
1360800000000 | 109.46 |
1360886400000 | 108.46 |
1361145600000 | 110.38 |
1361232000000 | 110.32 |
1361318400000 | 111.51 |
1361404800000 | 110.33 |
1361491200000 | 110.77 |
1361750400000 | 112.67 |
1361836800000 | 111.03 |
1361923200000 | 109.57 |
1362009600000 | 112.06 |
1362096000000 | 112.97 |
1362355200000 | 113.8 |
1362441600000 | 113.47 |
1362528000000 | 115.27 |
1362614400000 | 115.64 |
1362700800000 | 117.55 |
1362960000000 | 119.27 |
1363046400000 | 119.1 |
1363132800000 | 118.16 |
1363219200000 | 119.14 |
1363305600000 | 120.91 |
1363564800000 | 118.32 |
1363651200000 | 120.48 |
1363737600000 | 120.48 |
1363824000000 | 121.85 |
1363910400000 | 119.68 |
1364169600000 | 120.91 |
1364256000000 | 120.63 |
1364342400000 | 120.73 |
1364428800000 | 119.61 |
1364515200000 | 119.71 |
1364774400000 | 115.9 |
1364860800000 | 114.7 |
1364947200000 | 117.12 |
1365033600000 | 119.92 |
1365120000000 | 123.05 |
1365379200000 | 126.5 |
1365465600000 | 126.84 |
1365552000000 | 128.39 |
1365638400000 | 131.34 |
1365724800000 | 130.99 |
1365984000000 | 129.24 |
1366070400000 | 128.04 |
1366156800000 | 129.9 |
1366243200000 | 128.3 |
1366329600000 | 128.67 |
1366588800000 | 130.81 |
1366675200000 | 130.49 |
1366761600000 | 133.08 |
1366848000000 | 133.62 |
1366934400000 | 132.4 |
1367193600000 | 132.41 |
1367280000000 | 132.79 |
1367366400000 | 132.06 |
1367452800000 | 131.28 |
1367539200000 | 131.29 |
1367798400000 | 131.29 |
1367884800000 | 135.17 |
1367971200000 | 135.79 |
1368057600000 | 134.59 |
1368144000000 | 137.86 |
1368403200000 | 139.71 |
1368489600000 | 139.54 |
1368576000000 | 142.68 |
1368662400000 | 142.01 |
1368748800000 | 142.68 |
1369008000000 | 144.06 |
1369094400000 | 144.18 |
1369180800000 | 145.26 |
1369267200000 | 135.66 |
1369353600000 | 136.06 |
1369612800000 | 132.29 |
1369699200000 | 133.69 |
1369785600000 | 134.76 |
1369872000000 | 129.78 |
1369958400000 | 130.02 |
1370217600000 | 126.09 |
1370304000000 | 128.51 |
1370390400000 | 124.93 |
1370476800000 | 123.07 |
1370563200000 | 121.76 |
1370822400000 | 127.64 |
1370908800000 | 125.95 |
1370995200000 | 125.52 |
1371081600000 | 118.94 |
1371168000000 | 121.02 |
1371427200000 | 124.16 |
1371513600000 | 123.8 |
1371600000000 | 126.22 |
1371686400000 | 124.35 |
1371772800000 | 125.57 |
1372032000000 | 124.03 |
1372118400000 | 122.78 |
1372204800000 | 121.79 |
1372291200000 | 125.23 |
1372377600000 | 129.15 |
1372636800000 | 131.1 |
1372723200000 | 133.15 |
1372809600000 | 133.4 |
1372896000000 | 132.83 |
1372982400000 | 134.77 |
1373241600000 | 133.03 |
1373328000000 | 135.91 |
1373414400000 | 135.79 |
1373500800000 | 135.83 |
1373587200000 | 136.6 |
1373846400000 | 136.6 |
1373932800000 | 137.43 |
1374019200000 | 137.69 |
1374105600000 | 138.76 |
1374192000000 | 137.48 |
1374451200000 | 137.98 |
1374537600000 | 138.85 |
1374624000000 | 138.56 |
1374710400000 | 136.65 |
1374796800000 | 132.89 |
1375056000000 | 128.94 |
1375142400000 | 130.81 |
1375228800000 | 128.83 |
1375315200000 | 132.04 |
1375401600000 | 135.89 |
1375660800000 | 134.62 |
1375747200000 | 135.69 |
1375833600000 | 130.99 |
1375920000000 | 129.19 |
1376006400000 | 129.51 |
1376265600000 | 129.07 |
1376352000000 | 131.71 |
1376438400000 | 133.22 |
1376524800000 | 130.93 |
1376611200000 | 129.83 |
1376870400000 | 130.55 |
1376956800000 | 127.54 |
1377043200000 | 127.38 |
1377129600000 | 126.96 |
1377216000000 | 129.46 |
1377475200000 | 129.23 |
1377561600000 | 128.39 |
1377648000000 | 126.32 |
1377734400000 | 126.71 |
1377820800000 | 125.67 |
1378080000000 | 126.97 |
1378166400000 | 130.4 |
1378252800000 | 130.94 |
1378339200000 | 131.05 |
1378425600000 | 129.94 |
1378684800000 | 132.81 |
1378771200000 | 134.59 |
1378857600000 | 134.36 |
1378944000000 | 133.8 |
1379030400000 | 134.01 |
1379289600000 | 134 |
1379376000000 | 133.27 |
1379462400000 | 134.52 |
1379548800000 | 136.97 |
1379635200000 | 137.39 |
1379894400000 | 137.4 |
1379980800000 | 136.89 |
1380067200000 | 136.64 |
1380153600000 | 137.56 |
1380240000000 | 137.34 |
1380499200000 | 134.7 |
1380585600000 | 134.65 |
1380672000000 | 132.54 |
1380758400000 | 132.52 |
1380844800000 | 131.52 |
1381104000000 | 129.87 |
1381190400000 | 130.04 |
1381276800000 | 131.77 |
1381363200000 | 133.37 |
1381449600000 | 135.38 |
1381708800000 | 135.37 |
1381795200000 | 135.54 |
1381881600000 | 135.56 |
1381968000000 | 136.73 |
1382054400000 | 136.68 |
1382313600000 | 137.47 |
1382400000000 | 137.55 |
1382486400000 | 135.32 |
1382572800000 | 136.22 |
1382659200000 | 133.13 |
1382918400000 | 135.5 |
1383004800000 | 135 |
1383091200000 | 136.32 |
1383177600000 | 135.23 |
1383264000000 | 133.9 |
1383523200000 | 133.9 |
1383609600000 | 133.88 |
1383696000000 | 135.04 |
1383782400000 | 134.21 |
1383868800000 | 133.22 |
1384128000000 | 134.59 |
1384214400000 | 136.87 |
1384300800000 | 136.51 |
1384387200000 | 138.11 |
1384473600000 | 140.15 |
1384732800000 | 140.33 |
1384819200000 | 139.87 |
1384905600000 | 139.47 |
1384992000000 | 141.23 |
1385078400000 | 141.42 |
1385337600000 | 142.75 |
1385424000000 | 141.95 |
1385510400000 | 141.3 |
1385596800000 | 143.19 |
1385683200000 | 143.06 |
1385942400000 | 142.91 |
1386028800000 | 143.29 |
1386115200000 | 140.83 |
1386201600000 | 139.44 |
1386288000000 | 140.08 |
1386547200000 | 142.56 |
1386633600000 | 142.7 |
1386720000000 | 142.23 |
1386806400000 | 141.06 |
1386892800000 | 140.7 |
1387152000000 | 138.87 |
1387238400000 | 139.97 |
1387324800000 | 142.01 |
1387411200000 | 143.71 |
1387497600000 | 143.69 |
1387756800000 | 143.69 |
1387843200000 | 143.57 |
1387929600000 | 143.54 |
1388016000000 | 145.38 |
1388102400000 | 146.64 |
1388361600000 | 147.96 |
1388448000000 | 147.96 |
1388620800000 | 147.97 |
1388707200000 | 147.97 |
1388966400000 | 146.76 |
1389052800000 | 145.8 |
1389139200000 | 148.59 |
1389225600000 | 147.52 |
1389312000000 | 147.49 |
1389571200000 | 147.5 |
1389657600000 | 144.26 |
1389744000000 | 147.51 |
1389830400000 | 147.55 |
1389916800000 | 147.94 |
1390176000000 | 147.55 |
1390262400000 | 147.93 |
1390348800000 | 148.04 |
1390435200000 | 146.75 |
1390521600000 | 144.1 |
1390780800000 | 140.18 |
1390867200000 | 139.8 |
1390953600000 | 143.65 |
1391040000000 | 140.31 |
1391126400000 | 139.8 |
1391385600000 | 137.43 |
1391472000000 | 130.77 |
1391558400000 | 133.08 |
1391644800000 | 132.77 |
1391731200000 | 135.64 |
1391990400000 | 137.38 |
1392076800000 | 137.38 |
1392163200000 | 139.13 |
1392249600000 | 137.05 |
1392336000000 | 135.34 |
1392595200000 | 136.21 |
1392681600000 | 139.62 |
1392768000000 | 139.42 |
1392854400000 | 136.62 |
1392940800000 | 139.83 |
1393200000000 | 139.54 |
1393286400000 | 141.19 |
1393372800000 | 140.28 |
1393459200000 | 139.58 |
1393545600000 | 139.35 |
1393804800000 | 137.51 |
1393891200000 | 138.37 |
1393977600000 | 139.39 |
1394064000000 | 140.87 |
1394150400000 | 142.03 |
1394409600000 | 140.93 |
1394496000000 | 141.7 |
1394582400000 | 138.6 |
1394668800000 | 138.23 |
1394755200000 | 133.67 |
1395014400000 | 132.3 |
1395100800000 | 133.47 |
1395187200000 | 133.43 |
1395273600000 | 131.58 |
1395360000000 | 131.59 |
1395619200000 | 133.14 |
1395705600000 | 133.21 |
1395792000000 | 134.56 |
1395878400000 | 135.31 |
1395964800000 | 136.33 |
1396224000000 | 138.32 |
1396310400000 | 138.15 |
1396396800000 | 138.85 |
1396483200000 | 139.69 |
1396569600000 | 139.72 |
1396828800000 | 137.85 |
1396915200000 | 135.77 |
1397001600000 | 133.19 |
1397088000000 | 133.38 |
1397174400000 | 131.5 |
1397433600000 | 131.37 |
1397520000000 | 131.54 |
1397606400000 | 134.78 |
1397692800000 | 134.94 |
1397779200000 | 135.83 |
1398038400000 | 135.53 |
1398124800000 | 134.65 |
1398211200000 | 135.82 |
1398297600000 | 134.8 |
1398384000000 | 135.48 |
1398643200000 | 134.56 |
1398729600000 | 134.56 |
1398816000000 | 134.79 |
1398902400000 | 136.75 |
1398988800000 | 136.61 |
1399248000000 | 136.62 |
1399334400000 | 136.62 |
1399420800000 | 133.27 |
1399507200000 | 134.54 |
1399593600000 | 135.51 |
1399852800000 | 134.87 |
1399939200000 | 137.29 |
1400025600000 | 137.81 |
1400112000000 | 137.4 |
1400198400000 | 135.48 |
1400457600000 | 134.72 |
1400544000000 | 135.19 |
1400630400000 | 134.87 |
1400716800000 | 137.08 |
1400803200000 | 138.52 |
1401062400000 | 139.94 |
1401148800000 | 140 |
1401235200000 | 140.39 |
1401321600000 | 140.56 |
1401408000000 | 140.62 |
1401667200000 | 142.8 |
1401753600000 | 143.63 |
1401840000000 | 144.49 |
1401926400000 | 144.29 |
1402012800000 | 144.33 |
1402272000000 | 144.32 |
1402358400000 | 143.59 |
1402444800000 | 144.76 |
1402531200000 | 144.36 |
1402617600000 | 145.08 |
1402876800000 | 143.96 |
1402963200000 | 144.63 |
1403049600000 | 145.63 |
1403136000000 | 147.78 |
1403222400000 | 147.64 |
1403481600000 | 147.58 |
1403568000000 | 147.63 |
1403654400000 | 146.74 |
1403740800000 | 146.91 |
1403827200000 | 145.51 |
1404086400000 | 146.43 |
1404172800000 | 148.27 |
1404259200000 | 148.81 |
1404345600000 | 148.55 |
1404432000000 | 149.38 |
1404691200000 | 148.72 |
1404777600000 | 148.28 |
1404864000000 | 148.03 |
1404950400000 | 146.8 |
1405036800000 | 146.41 |
1405296000000 | 147.64 |
1405382400000 | 148.77 |
1405468800000 | 148.64 |
1405555200000 | 148.74 |
1405641600000 | 147.66 |
1405900800000 | 147.65 |
1405987200000 | 148.96 |
1406073600000 | 148.96 |
1406160000000 | 148.59 |
1406246400000 | 150.02 |
1406505600000 | 150.62 |
1406592000000 | 151.36 |
1406678400000 | 151.68 |
1406764800000 | 151.23 |
1406851200000 | 150.43 |
1407110400000 | 150.17 |
1407196800000 | 148.46 |
1407283200000 | 147.29 |
1407369600000 | 147.89 |
1407456000000 | 144.34 |
1407715200000 | 147.48 |
1407801600000 | 148.13 |
1407888000000 | 148.44 |
1407974400000 | 149.62 |
1408060800000 | 149.43 |
1408320000000 | 149.46 |
1408406400000 | 150.53 |
1408492800000 | 150.48 |
1408579200000 | 151.77 |
1408665600000 | 151.19 |
1408924800000 | 151.77 |
1409011200000 | 151 |
1409097600000 | 151.11 |
1409184000000 | 150.46 |
1409270400000 | 149.77 |
1409529600000 | 150.33 |
1409616000000 | 151.98 |
1409702400000 | 152.49 |
1409788800000 | 151.87 |
1409875200000 | 151.5 |
1410134400000 | 152.03 |
1410220800000 | 152.14 |
1410307200000 | 152.94 |
1410393600000 | 153.18 |
1410480000000 | 153.41 |
1410739200000 | 153.41 |
1410825600000 | 152.96 |
1410912000000 | 152.47 |
1410998400000 | 154.22 |
1411084800000 | 156.21 |
1411344000000 | 156.44 |
1411430400000 | 156.45 |
1411516800000 | 156.2 |
1411603200000 | 158.84 |
1411689600000 | 157.24 |
1411948800000 | 158.14 |
1412035200000 | 156.72 |
1412121600000 | 155.5 |
1412208000000 | 151.05 |
1412294400000 | 151.41 |
1412553600000 | 152.98 |
1412640000000 | 152.44 |
1412726400000 | 150.48 |
1412812800000 | 148.86 |
1412899200000 | 146.89 |
1413158400000 | 146.9 |
1413244800000 | 143.63 |
1413331200000 | 144.85 |
1413417600000 | 141.89 |
1413504000000 | 139.49 |
1413763200000 | 145.18 |
1413849600000 | 142.76 |
1413936000000 | 146.41 |
1414022400000 | 145.92 |
1414108800000 | 147.19 |
1414368000000 | 148.55 |
1414454400000 | 148.05 |
1414540800000 | 150.33 |
1414627200000 | 151.34 |
1414713600000 | 157.99 |
1414972800000 | 157.99 |
1415059200000 | 162.46 |
1415145600000 | 162.85 |
1415232000000 | 161.2 |
1415318400000 | 162.03 |
1415577600000 | 161.53 |
1415664000000 | 163.58 |
1415750400000 | 163.78 |
1415836800000 | 165.22 |
1415923200000 | 166.56 |
1416182400000 | 162.15 |
1416268800000 | 165.77 |
1416355200000 | 165.96 |
1416441600000 | 166.28 |
1416528000000 | 166.41 |
1416787200000 | 166.4 |
1416873600000 | 167.43 |
1416960000000 | 167.11 |
1417046400000 | 165.3 |
1417132800000 | 167.35 |
1417392000000 | 168.7 |
1417478400000 | 169.58 |
1417564800000 | 169.7 |
1417651200000 | 171.26 |
1417737600000 | 172.08 |
1417996800000 | 172.25 |
1418083200000 | 170.88 |
1418169600000 | 166.96 |
1418256000000 | 165.97 |
1418342400000 | 166.54 |
1418601600000 | 164.06 |
1418688000000 | 160.94 |
1418774400000 | 160.96 |
1418860800000 | 163.89 |
1418947200000 | 167.86 |
1419206400000 | 168.16 |
1419292800000 | 168.16 |
1419379200000 | 169.86 |
1419465600000 | 169.36 |
1419552000000 | 169.83 |
1419811200000 | 169.47 |
1419897600000 | 167.18 |
1419984000000 | 167.18 |
1420156800000 | 167.18 |
1420416000000 | 166.32 |
1420502400000 | 161.43 |
1420588800000 | 161.37 |
1420675200000 | 163.67 |
1420761600000 | 164.31 |
1421020800000 | 164.31 |
1421107200000 | 163.77 |
1421193600000 | 161.98 |
1421280000000 | 164.43 |
1421366400000 | 162.95 |
1421625600000 | 164.4 |
1421712000000 | 167.41 |
1421798400000 | 166.72 |
1421884800000 | 166.43 |
1421971200000 | 167.95 |
1422230400000 | 167.7 |
1422316800000 | 170.52 |
1422403200000 | 170.64 |
1422489600000 | 168.69 |
1422576000000 | 168.8 |
1422835200000 | 168.19 |
1422921600000 | 166.07 |
1423008000000 | 168.8 |
1423094400000 | 167.32 |
1423180800000 | 167.77 |
1423440000000 | 168.73 |
1423526400000 | 168.96 |
1423612800000 | 168.96 |
1423699200000 | 171.38 |
1423785600000 | 171.25 |
1424044800000 | 171.92 |
1424131200000 | 172.37 |
1424217600000 | 175.02 |
1424304000000 | 176.07 |
1424390400000 | 176.87 |
1424649600000 | 177.52 |
1424736000000 | 178.08 |
1424822400000 | 177.69 |
1424908800000 | 179.28 |
1424995200000 | 179.85 |
1425254400000 | 180.14 |
1425340800000 | 180.69 |
1425427200000 | 179.53 |
1425513600000 | 180.27 |
1425600000000 | 182.18 |
1425859200000 | 181.06 |
1425945600000 | 180.51 |
1426032000000 | 180.71 |
1426118400000 | 183.14 |
1426204800000 | 185.24 |
1426464000000 | 184.81 |
1426550400000 | 186.77 |
1426636800000 | 187.81 |
1426723200000 | 186.87 |
1426809600000 | 187.2 |
1427068800000 | 188.59 |
1427155200000 | 187.64 |
1427241600000 | 188.28 |
1427328000000 | 185.65 |
1427414400000 | 184.26 |
1427673600000 | 184.78 |
1427760000000 | 182.93 |
1427846400000 | 180.82 |
1427932800000 | 183.96 |
1428019200000 | 185.57 |
1428278400000 | 185.25 |
1428364800000 | 187.42 |
1428451200000 | 188.43 |
1428537600000 | 189.35 |
1428624000000 | 188.81 |
1428883200000 | 188.4 |
1428969600000 | 188.45 |
1429056000000 | 188.25 |
1429142400000 | 188.64 |
1429228800000 | 186.92 |
1429488000000 | 186.22 |
1429574400000 | 189.71 |
1429660800000 | 190.68 |
1429747200000 | 191.37 |
1429833600000 | 190.48 |
1430092800000 | 190.68 |
1430179200000 | 192.19 |
1430265600000 | 192.2 |
1430352000000 | 186.99 |
1430438400000 | 186.73 |
1430697600000 | 186.73 |
1430784000000 | 186.74 |
1430870400000 | 186.73 |
1430956800000 | 185.54 |
1431043200000 | 186.32 |
1431302400000 | 187.78 |
1431388800000 | 187.96 |
1431475200000 | 188.56 |
1431561600000 | 187.37 |
1431648000000 | 189.31 |
1431907200000 | 191.37 |
1431993600000 | 192.26 |
1432080000000 | 193.64 |
1432166400000 | 193.76 |
1432252800000 | 193.9 |
1432512000000 | 195.03 |
1432598400000 | 195.14 |
1432684800000 | 195.7 |
1432771200000 | 196.86 |
1432857600000 | 196.77 |
1433116800000 | 197.18 |
1433203200000 | 197.11 |
1433289600000 | 196.62 |
1433376000000 | 196.88 |
1433462400000 | 196.3 |
1433721600000 | 195.59 |
1433808000000 | 192.26 |
1433894400000 | 191.48 |
1433980800000 | 193.79 |
1434067200000 | 194.09 |
1434326400000 | 194.01 |
1434412800000 | 192.74 |
1434499200000 | 192.19 |
1434585600000 | 190.4 |
1434672000000 | 192.34 |
1434931200000 | 194.12 |
1435017600000 | 197.23 |
1435104000000 | 197.59 |
1435190400000 | 196.69 |
1435276800000 | 195.89 |
1435536000000 | 190.87 |
1435622400000 | 191.87 |
1435708800000 | 192.55 |
1435795200000 | 193.99 |
1435881600000 | 194.3 |
1436140800000 | 190.55 |
1436227200000 | 192.45 |
1436313600000 | 185.82 |
1436400000000 | 185.8 |
1436486400000 | 185.45 |
1436745600000 | 188.91 |
1436832000000 | 192.05 |
1436918400000 | 192.79 |
1437004800000 | 194.32 |
1437091200000 | 194.64 |
1437350400000 | 194.65 |
1437436800000 | 195.91 |
1437523200000 | 193.53 |
1437609600000 | 194.43 |
1437696000000 | 193.52 |
1437955200000 | 191.39 |
1438041600000 | 190.41 |
1438128000000 | 190.58 |
1438214400000 | 191.94 |
1438300800000 | 193.39 |
1438560000000 | 193.64 |
1438646400000 | 193.41 |
1438732800000 | 194.28 |
1438819200000 | 195.33 |
1438905600000 | 195.88 |
1439164800000 | 196.76 |
1439251200000 | 196.08 |
1439337600000 | 192.94 |
1439424000000 | 193.61 |
1439510400000 | 192.87 |
1439769600000 | 193.84 |
1439856000000 | 193.47 |
1439942400000 | 190.1 |
1440028800000 | 187.21 |
1440115200000 | 181.75 |
1440374400000 | 171.68 |
1440460800000 | 165.57 |
1440547200000 | 171.21 |
1440633600000 | 173.5 |
1440720000000 | 179.12 |
1440979200000 | 177.29 |
1441065600000 | 169.97 |
1441152000000 | 168.65 |
1441238400000 | 169.99 |
1441324800000 | 166.3 |
1441584000000 | 166.54 |
1441670400000 | 163 |
1441756800000 | 173.91 |
1441843200000 | 170.4 |
1441929600000 | 169.98 |
1442188800000 | 167.97 |
1442275200000 | 168.04 |
1442361600000 | 169.66 |
1442448000000 | 172.23 |
1442534400000 | 168.58 |
1442793600000 | 168.58 |
1442880000000 | 168.58 |
1442966400000 | 168.58 |
1443052800000 | 164.48 |
1443139200000 | 167.16 |
1443398400000 | 165.31 |
1443484800000 | 158.16 |
1443571200000 | 162.32 |
1443657600000 | 166.04 |
1443744000000 | 166.44 |
1444003200000 | 168.94 |
1444089600000 | 170.29 |
1444176000000 | 172.1 |
1444262400000 | 170.57 |
1444348800000 | 174.69 |
1444608000000 | 174.7 |
1444694400000 | 173.37 |
1444780800000 | 169.5 |
1444867200000 | 171.85 |
1444953600000 | 173.57 |
1445212800000 | 171.9 |
1445299200000 | 172.53 |
1445385600000 | 175.98 |
1445472000000 | 174.99 |
1445558400000 | 178.93 |
1445817600000 | 180.51 |
1445904000000 | 178.54 |
1445990400000 | 178.77 |
1446076800000 | 179.33 |
1446163200000 | 180.95 |
1446422400000 | 177.26 |
1446508800000 | 177.27 |
1446595200000 | 179.57 |
1446681600000 | 181.46 |
1446768000000 | 182.62 |
1447027200000 | 185.8 |
1447113600000 | 185.64 |
1447200000000 | 186.33 |
1447286400000 | 186.28 |
1447372800000 | 185.24 |
1447632000000 | 183.4 |
1447718400000 | 185.36 |
1447804800000 | 185.38 |
1447891200000 | 187.45 |
1447977600000 | 187.93 |
1448236800000 | 187.93 |
1448323200000 | 188.25 |
1448409600000 | 187.16 |
1448496000000 | 188.09 |
1448582400000 | 187.24 |
1448841600000 | 185.91 |
1448928000000 | 188.67 |
1449014400000 | 188.2 |
1449100800000 | 188.22 |
1449187200000 | 184.66 |
1449446400000 | 186.41 |
1449532800000 | 184.44 |
1449619200000 | 182.67 |
1449705600000 | 180.74 |
1449792000000 | 182.03 |
1450051200000 | 179.22 |
1450137600000 | 176.14 |
1450224000000 | 180.73 |
1450310400000 | 183.39 |
1450396800000 | 179.81 |
1450656000000 | 179.37 |
1450742400000 | 179.64 |
1450828800000 | 179.65 |
1450915200000 | 178.56 |
1451001600000 | 178.36 |
1451260800000 | 179.28 |
1451347200000 | 180.96 |
1451433600000 | 181.32 |
1451520000000 | 181.32 |
1451865600000 | 176.36 |
1451952000000 | 175.36 |
1452038400000 | 173.45 |
1452124800000 | 169.6 |
1452211200000 | 168.53 |
1452470400000 | 168.53 |
1452556800000 | 163.4 |
1452643200000 | 168.49 |
1452729600000 | 164.02 |
1452816000000 | 163.42 |
1453075200000 | 162.15 |
1453161600000 | 162.81 |
1453248000000 | 157.03 |
1453334400000 | 152.85 |
1453420800000 | 161.48 |
1453680000000 | 163.79 |
1453766400000 | 160.09 |
1453852800000 | 164.53 |
1453939200000 | 163.53 |
1454025600000 | 168.12 |
1454284800000 | 172.73 |
1454371200000 | 171.62 |
1454457600000 | 166.22 |
1454544000000 | 163.87 |
1454630400000 | 161.41 |
1454889600000 | 162.79 |
1454976000000 | 154.02 |
1455062400000 | 149.67 |
1455148800000 | 149.67 |
1455235200000 | 141.27 |
1455494400000 | 152.95 |
1455580800000 | 152.97 |
1455667200000 | 151.29 |
1455753600000 | 154.95 |
1455840000000 | 152.86 |
1456099200000 | 154.53 |
1456185600000 | 153.33 |
1456272000000 | 152.04 |
1456358400000 | 154.44 |
1456444800000 | 155.14 |
1456704000000 | 153.37 |
1456790400000 | 153.56 |
1456876800000 | 160 |
1456963200000 | 161.49 |
1457049600000 | 161.96 |
1457308800000 | 160.08 |
1457395200000 | 158.56 |
1457481600000 | 156.68 |
1457568000000 | 159.25 |
1457654400000 | 159.71 |
1457913600000 | 162.19 |
1458000000000 | 161.18 |
1458086400000 | 160.21 |
1458172800000 | 160.03 |
1458259200000 | 158.04 |
1458518400000 | 158.04 |
1458604800000 | 161.18 |
1458691200000 | 160.45 |
1458777600000 | 159.79 |
1458864000000 | 161.54 |
1459123200000 | 163.41 |
1459209600000 | 163.06 |
1459296000000 | 160.74 |
1459382400000 | 159.5 |
1459468800000 | 153.78 |
1459728000000 | 153.7 |
1459814400000 | 149.75 |
1459900800000 | 149.72 |
1459987200000 | 150.3 |
1460073600000 | 151.93 |
1460332800000 | 151.09 |
1460419200000 | 152.9 |
1460505600000 | 157.16 |
1460592000000 | 161.87 |
1460678400000 | 160.7 |
1460937600000 | 155.82 |
1461024000000 | 160.98 |
1461110400000 | 161.38 |
1461196800000 | 164.77 |
1461283200000 | 165.84 |
1461542400000 | 165.01 |
1461628800000 | 164.19 |
1461715200000 | 163.11 |
1461801600000 | 158.3 |
1461888000000 | 158.31 |
1462147200000 | 153.49 |
1462233600000 | 153.5 |
1462320000000 | 153.5 |
1462406400000 | 153.49 |
1462492800000 | 153.62 |
1462752000000 | 154.54 |
1462838400000 | 157.93 |
1462924800000 | 157.99 |
1463011200000 | 158.62 |
1463097600000 | 156.77 |
1463356800000 | 157.29 |
1463443200000 | 158.77 |
1463529600000 | 158.5 |
1463616000000 | 158.41 |
1463702400000 | 158.99 |
1463961600000 | 158.14 |
1464048000000 | 156.6 |
1464134400000 | 158.53 |
1464220800000 | 158.81 |
1464307200000 | 159.63 |
1464566400000 | 161.72 |
1464652800000 | 163.39 |
1464739200000 | 161.2 |
1464825600000 | 157.68 |
1464912000000 | 158.33 |
1465171200000 | 157.85 |
1465257600000 | 158.89 |
1465344000000 | 160.15 |
1465430400000 | 158.49 |
1465516800000 | 157.91 |
1465776000000 | 152.73 |
1465862400000 | 151.38 |
1465948800000 | 152.07 |
1466035200000 | 147.77 |
1466121600000 | 149.06 |
1466380800000 | 152.25 |
1466467200000 | 154.37 |
1466553600000 | 153.33 |
1466640000000 | 154.8 |
1466726400000 | 143.55 |
1466985600000 | 146.74 |
1467072000000 | 146.8 |
1467158400000 | 149.36 |
1467244800000 | 149.08 |
1467331200000 | 150.17 |
1467590400000 | 151.04 |
1467676800000 | 150.17 |
1467763200000 | 147.34 |
1467849600000 | 146.24 |
1467936000000 | 144.5 |
1468195200000 | 149.72 |
1468281600000 | 153.09 |
1468368000000 | 154.57 |
1468454400000 | 156.04 |
1468540800000 | 156.43 |
1468800000000 | 156.43 |
1468886400000 | 158.51 |
1468972800000 | 158.98 |
1469059200000 | 159.88 |
1469145600000 | 158.16 |
1469404800000 | 158.45 |
1469491200000 | 156.44 |
1469577600000 | 158.53 |
1469664000000 | 157 |
1469750400000 | 158.48 |
1470009600000 | 158.01 |
1470096000000 | 155.33 |
1470182400000 | 152.04 |
1470268800000 | 153.02 |
1470355200000 | 152.36 |
1470614400000 | 155.35 |
1470700800000 | 156.37 |
1470787200000 | 156.25 |
1470873600000 | 156.25 |
1470960000000 | 157.53 |
1471219200000 | 156.56 |
1471305600000 | 154.26 |
1471392000000 | 155.34 |
1471478400000 | 152.94 |
1471564800000 | 153.1 |
1471824000000 | 154.04 |
1471910400000 | 153.51 |
1471996800000 | 154.52 |
1472083200000 | 154.17 |
1472169600000 | 152.22 |
1472428800000 | 155.27 |
1472515200000 | 155.15 |
1472601600000 | 156.88 |
1472688000000 | 157.43 |
1472774400000 | 157.96 |
1473033600000 | 158.31 |
1473120000000 | 159.47 |
1473206400000 | 159.04 |
1473292800000 | 158.49 |
1473379200000 | 158.04 |
1473638400000 | 155.75 |
1473724800000 | 156.05 |
1473811200000 | 155.52 |
1473897600000 | 154.14 |
1473984000000 | 155.53 |
1474243200000 | 155.53 |
1474329600000 | 155.86 |
1474416000000 | 159.4 |
1474502400000 | 159.4 |
1474588800000 | 159.41 |
1474848000000 | 157.66 |
1474934400000 | 159.39 |
1475020800000 | 157.51 |
1475107200000 | 158.74 |
1475193600000 | 156.56 |
1475452800000 | 157.72 |
1475539200000 | 158.6 |
1475625600000 | 159.4 |
1475712000000 | 160.1 |
1475798400000 | 159.81 |
1476057600000 | 159.81 |
1476144000000 | 160.73 |
1476230400000 | 159.23 |
1476316800000 | 159.16 |
1476403200000 | 159.63 |
1476662400000 | 160.3 |
1476748800000 | 160.88 |
1476835200000 | 161.05 |
1476921600000 | 162.35 |
1477008000000 | 161.74 |
1477267200000 | 162.38 |
1477353600000 | 163.75 |
1477440000000 | 164.26 |
1477526400000 | 164.04 |
1477612800000 | 165.11 |
1477872000000 | 165.36 |
1477958400000 | 165.49 |
1478044800000 | 162.51 |
1478131200000 | 162.52 |
1478217600000 | 160.27 |
1478476800000 | 162.22 |
1478563200000 | 162.04 |
1478649600000 | 154.93 |
1478736000000 | 163.23 |
1478822400000 | 162.62 |
1479081600000 | 165.06 |
1479168000000 | 165.17 |
1479254400000 | 167.01 |
1479340800000 | 167.37 |
1479427200000 | 167.86 |
1479686400000 | 169.34 |
1479772800000 | 169.79 |
1479859200000 | 169.79 |
1479945600000 | 171.11 |
1480032000000 | 172.12 |
1480291200000 | 172.48 |
1480377600000 | 172.28 |
1480464000000 | 172.53 |
1480550400000 | 173.68 |
1480636800000 | 171.93 |
1480896000000 | 170.81 |
1480982400000 | 171.27 |
1481068800000 | 171.91 |
1481155200000 | 174.21 |
1481241600000 | 175.33 |
1481500800000 | 176.77 |
1481587200000 | 177.76 |
1481673600000 | 177.7 |
1481760000000 | 178.04 |
1481846400000 | 178.88 |
1482105600000 | 179.2 |
1482192000000 | 180.09 |
1482278400000 | 179.25 |
1482364800000 | 179.26 |
1482451200000 | 179.27 |
1482710400000 | 178.93 |
1482796800000 | 178.96 |
1482883200000 | 179.07 |
1482969600000 | 177.25 |
1483056000000 | 177.28 |
1483315200000 | 177.28 |
1483401600000 | 177.27 |
1483488000000 | 181.01 |
1483574400000 | 181.24 |
1483660800000 | 181.12 |
1483920000000 | 181.12 |
1484006400000 | 179.51 |
1484092800000 | 180.07 |
1484179200000 | 178.27 |
1484265600000 | 179.63 |
1484524800000 | 178.22 |
1484611200000 | 175.75 |
1484697600000 | 176.18 |
1484784000000 | 177.9 |
1484870400000 | 178.65 |
1485129600000 | 176.42 |
1485216000000 | 175.77 |
1485302400000 | 177.52 |
1485388800000 | 180.25 |
1485475200000 | 180.92 |
1485734400000 | 180.17 |
1485820800000 | 177.86 |
1485907200000 | 178.7 |
1485993600000 | 176.67 |
1486080000000 | 176.9 |
1486339200000 | 177.04 |
1486425600000 | 176.46 |
1486512000000 | 177.19 |
1486598400000 | 176.17 |
1486684800000 | 179.99 |
1486944000000 | 180.65 |
1487030400000 | 178.77 |
1487116800000 | 180.63 |
1487203200000 | 180.34 |
1487289600000 | 179.86 |
1487548800000 | 180.02 |
1487635200000 | 181.05 |
1487721600000 | 180.95 |
1487808000000 | 181.15 |
1487894400000 | 180.43 |
1488153600000 | 178.81 |
1488240000000 | 178.99 |
1488326400000 | 181.3 |
1488412800000 | 182.61 |
1488499200000 | 181.79 |
1488758400000 | 181.24 |
1488844800000 | 181.22 |
1488931200000 | 180.8 |
1489017600000 | 181.43 |
1489104000000 | 184 |
1489363200000 | 184.54 |
1489449600000 | 184.35 |
1489536000000 | 184.1 |
1489622400000 | 184.39 |
1489708800000 | 183.56 |
1489968000000 | 183.56 |
1490054400000 | 183.27 |
1490140800000 | 179.71 |
1490227200000 | 179.73 |
1490313600000 | 181.34 |
1490572800000 | 179.21 |
1490659200000 | 181.75 |
1490745600000 | 181.52 |
1490832000000 | 179.71 |
1490918400000 | 178.14 |
1491177600000 | 179.19 |
1491264000000 | 178.01 |
1491350400000 | 178.29 |
1491436800000 | 175.42 |
1491523200000 | 176.28 |
1491782400000 | 177.18 |
1491868800000 | 176.68 |
1491955200000 | 175.07 |
1492041600000 | 173.88 |
1492128000000 | 172.6 |
1492387200000 | 173.33 |
1492473600000 | 173.88 |
1492560000000 | 173.9 |
1492646400000 | 173.9 |
1492732800000 | 175.56 |
1492992000000 | 177.35 |
1493078400000 | 178.98 |
1493164800000 | 180.81 |
1493251200000 | 180.74 |
1493337600000 | 180.23 |
1493596800000 | 181.29 |
1493683200000 | 182.35 |
1493769600000 | 182.35 |
1493856000000 | 182.35 |
1493942400000 | 182.35 |
1494201600000 | 187.2 |
1494288000000 | 186.77 |
1494374400000 | 187.21 |
1494460800000 | 187.47 |
1494547200000 | 187.19 |
1494806400000 | 187.32 |
1494892800000 | 187.86 |
1494979200000 | 186.98 |
1495065600000 | 184.89 |
1495152000000 | 185.22 |
1495411200000 | 185.98 |
1495497600000 | 185.65 |
1495584000000 | 186.54 |
1495670400000 | 187.07 |
1495756800000 | 185.95 |
1496016000000 | 186.17 |
1496102400000 | 186.4 |
1496188800000 | 186.09 |
1496275200000 | 188.52 |
1496361600000 | 191.18 |
1496620800000 | 191.68 |
1496707200000 | 190.13 |
1496793600000 | 189.95 |
1496880000000 | 189.22 |
1496966400000 | 188.82 |
1497225600000 | 188.48 |
1497312000000 | 188.76 |
1497398400000 | 188.62 |
1497484800000 | 188.57 |
1497571200000 | 189.36 |
1497830400000 | 190.84 |
1497916800000 | 192.42 |
1498003200000 | 192.01 |
1498089600000 | 191.7 |
1498176000000 | 191.97 |
1498435200000 | 192.14 |
1498521600000 | 192.72 |
1498608000000 | 191.51 |
1498694400000 | 192.37 |
1498780800000 | 190.59 |
1499040000000 | 190.84 |
1499126400000 | 190.07 |
1499212800000 | 191.22 |
1499299200000 | 190.82 |
1499385600000 | 190.26 |
1499644800000 | 191.49 |
1499731200000 | 192.95 |
1499817600000 | 192.01 |
1499904000000 | 192.39 |
1499990400000 | 192.89 |
1500249600000 | 192.88 |
1500336000000 | 192.42 |
1500422400000 | 192.88 |
1500508800000 | 194.49 |
1500595200000 | 194.25 |
1500854400000 | 193.04 |
1500940800000 | 192.42 |
1501027200000 | 192.43 |
1501113600000 | 193.6 |
1501200000000 | 192.77 |
1501459200000 | 192.35 |
1501545600000 | 193.76 |
1501632000000 | 194.64 |
1501718400000 | 194.56 |
1501804800000 | 194.01 |
1502064000000 | 194.65 |
1502150400000 | 194.09 |
1502236800000 | 191.85 |
1502323200000 | 191.74 |
1502409600000 | 191.73 |
1502668800000 | 190.06 |
1502755200000 | 192.3 |
1502841600000 | 192.41 |
1502928000000 | 192.16 |
1503014400000 | 190.11 |
1503273600000 | 189.79 |
1503360000000 | 189.85 |
1503446400000 | 190.55 |
1503532800000 | 189.76 |
1503619200000 | 190.05 |
1503878400000 | 190.61 |
1503964800000 | 190.48 |
1504051200000 | 191.44 |
1504137600000 | 192.32 |
1504224000000 | 192.52 |
1504483200000 | 191.01 |
1504569600000 | 189.27 |
1504656000000 | 189.8 |
1504742400000 | 190.56 |
1504828800000 | 190.37 |
1505088000000 | 192.91 |
1505174400000 | 194.77 |
1505260800000 | 195.59 |
1505347200000 | 195.19 |
1505433600000 | 196.13 |
1505692800000 | 196.14 |
1505779200000 | 199.49 |
1505865600000 | 199.62 |
1505952000000 | 199.33 |
1506038400000 | 198.62 |
1506297600000 | 199.66 |
1506384000000 | 199.46 |
1506470400000 | 198.78 |
1506556800000 | 200.28 |
1506643200000 | 200.02 |
1506902400000 | 200.04 |
1506988800000 | 201.32 |
1507075200000 | 201.44 |
1507161600000 | 201.34 |
1507248000000 | 201.74 |
1507507200000 | 201.73 |
1507593600000 | 202.89 |
1507680000000 | 203.56 |
1507766400000 | 204.17 |
1507852800000 | 205.46 |
1508112000000 | 206.32 |
1508198400000 | 207.01 |
1508284800000 | 207.13 |
1508371200000 | 207.9 |
1508457600000 | 208.5 |
1508716800000 | 210.56 |
1508803200000 | 211.75 |
1508889600000 | 210.87 |
1508976000000 | 210.87 |
1509062400000 | 212.8 |
1509321600000 | 212.87 |
1509408000000 | 212.75 |
1509494400000 | 215.45 |
1509580800000 | 216.04 |
1509667200000 | 216.04 |
1509926400000 | 216.12 |
1510012800000 | 218.78 |
1510099200000 | 219.17 |
1510185600000 | 219.18 |
1510272000000 | 217.5 |
1510531200000 | 215.29 |
1510617600000 | 214.93 |
1510704000000 | 211.18 |
1510790400000 | 213.95 |
1510876800000 | 214.55 |
1511136000000 | 213.68 |
1511222400000 | 214.98 |
1511308800000 | 215.45 |
1511395200000 | 215.45 |
1511481600000 | 216.32 |
1511740800000 | 215.76 |
1511827200000 | 215.17 |
1511913600000 | 216.41 |
1512000000000 | 216.52 |
1512086400000 | 217.32 |
1512345600000 | 215.7 |
1512432000000 | 215.71 |
1512518400000 | 212.63 |
1512604800000 | 215.63 |
1512691200000 | 217.98 |
1512950400000 | 219.17 |
1513036800000 | 218.72 |
1513123200000 | 217.45 |
1513209600000 | 216.96 |
1513296000000 | 215.51 |
1513555200000 | 218.87 |
1513641600000 | 218.41 |
1513728000000 | 218.81 |
1513814400000 | 219.14 |
1513900800000 | 219.96 |
1514160000000 | 220.61 |
1514246400000 | 219.89 |
1514332800000 | 219.84 |
1514419200000 | 218.52 |
1514505600000 | 217.97 |
1514851200000 | 217.97 |
1514937600000 | 217.96 |
1515024000000 | 223.96 |
1515110400000 | 226.02 |
1515369600000 | 226.03 |
1515456000000 | 227.35 |
1515542400000 | 226.98 |
1515628800000 | 226.23 |
1515715200000 | 225.33 |
1515974400000 | 226.01 |
1516060800000 | 228.09 |
1516147200000 | 228.09 |
1516233600000 | 226.85 |
1516320000000 | 228.39 |
1516579200000 | 228.76 |
1516665600000 | 230.97 |
1516752000000 | 229.3 |
1516838400000 | 227.25 |
1516924800000 | 226.85 |
1517184000000 | 226.84 |
1517270400000 | 223.73 |
1517356800000 | 221.06 |
1517443200000 | 224.71 |
1517529600000 | 223.76 |
1517788800000 | 218.64 |
1517875200000 | 208.78 |
1517961600000 | 209.62 |
1518048000000 | 211.68 |
1518134400000 | 207.33 |
1518393600000 | 207.32 |
1518480000000 | 205.61 |
1518566400000 | 204.23 |
1518652800000 | 206.7 |
1518739200000 | 208.74 |
1518998400000 | 213.17 |
1519084800000 | 211.11 |
1519171200000 | 211.25 |
1519257600000 | 209.15 |
1519344000000 | 210.73 |
1519603200000 | 212.64 |
1519689600000 | 215 |
1519776000000 | 212.34 |
1519862400000 | 208.86 |
1519948800000 | 205.01 |
1520208000000 | 203.94 |
1520294400000 | 206.67 |
1520380800000 | 205.07 |
1520467200000 | 205.93 |
1520553600000 | 207.02 |
1520812800000 | 209.94 |
1520899200000 | 211.35 |
1520985600000 | 210.26 |
1521072000000 | 210.64 |
1521158400000 | 209.89 |
1521417600000 | 207.84 |
1521504000000 | 206.88 |
1521590400000 | 206.87 |
1521676800000 | 208.98 |
1521763200000 | 200.8 |
1522022400000 | 201.9 |
1522108800000 | 207.28 |
1522195200000 | 204.93 |
1522281600000 | 205.82 |
1522368000000 | 207.48 |
1522627200000 | 206.75 |
1522713600000 | 206.26 |
1522800000000 | 206.17 |
1522886400000 | 208.73 |
1522972800000 | 207.64 |
1523232000000 | 208.44 |
1523318400000 | 209.26 |
1523404800000 | 208.05 |
1523491200000 | 207.14 |
1523577600000 | 208.09 |
1523836800000 | 208.89 |
1523923200000 | 208.42 |
1524009600000 | 210.95 |
1524096000000 | 210.7 |
1524182400000 | 210.32 |
1524441600000 | 210.08 |
1524528000000 | 212.05 |
1524614400000 | 211.09 |
1524700800000 | 211.95 |
1524787200000 | 212.17 |
1525046400000 | 212.16 |
1525132800000 | 211.89 |
1525219200000 | 211.53 |
1525305600000 | 211.52 |
1525392000000 | 211.53 |
1525651200000 | 211.53 |
1525737600000 | 212.56 |
1525824000000 | 211.57 |
1525910400000 | 212.14 |
1525996800000 | 214.78 |
1526256000000 | 215.71 |
1526342400000 | 215.56 |
1526428800000 | 215.09 |
1526515200000 | 216.14 |
1526601600000 | 217.13 |
1526860800000 | 217.28 |
1526947200000 | 217.03 |
1527033600000 | 215.56 |
1527120000000 | 213.04 |
1527206400000 | 213.4 |
1527465600000 | 213.41 |
1527552000000 | 212.6 |
1527638400000 | 209.6 |
1527724800000 | 211.21 |
1527811200000 | 210.8 |
1528070400000 | 213.24 |
1528156800000 | 213.81 |
1528243200000 | 213.67 |
1528329600000 | 214.76 |
1528416000000 | 213.93 |
1528675200000 | 214.4 |
1528761600000 | 215.47 |
1528848000000 | 216.22 |
1528934400000 | 213.99 |
1529020800000 | 214.83 |
1529280000000 | 212.73 |
1529366400000 | 209.2 |
1529452800000 | 210.71 |
1529539200000 | 211.11 |
1529625600000 | 210.55 |
1529884800000 | 208.56 |
1529971200000 | 208.58 |
1530057600000 | 208.57 |
1530144000000 | 208.11 |
1530230400000 | 208.28 |
1530489600000 | 204.02 |
1530576000000 | 204.13 |
1530662400000 | 203.86 |
1530748800000 | 201.87 |
1530835200000 | 203.85 |
1531094400000 | 206.7 |
1531180800000 | 207.45 |
1531267200000 | 205.53 |
1531353600000 | 206.48 |
1531440000000 | 209.47 |
1531699200000 | 209.48 |
1531785600000 | 210.62 |
1531872000000 | 211.2 |
1531958400000 | 210.79 |
1532044800000 | 210.23 |
1532304000000 | 208.76 |
1532390400000 | 209.6 |
1532476800000 | 210.84 |
1532563200000 | 211.81 |
1532649600000 | 213.19 |
1532908800000 | 211.4 |
1532995200000 | 210.17 |
1533081600000 | 212.06 |
1533168000000 | 209.73 |
1533254400000 | 208.85 |
1533513600000 | 207.62 |
1533600000000 | 209.11 |
1533686400000 | 208.72 |
1533772800000 | 208.61 |
1533859200000 | 205.87 |
1534118400000 | 201.54 |
1534204800000 | 205.01 |
1534291200000 | 203.61 |
1534377600000 | 202.3 |
1534464000000 | 203.33 |
1534723200000 | 203.02 |
1534809600000 | 202.34 |
1534896000000 | 203.88 |
1534982400000 | 204.17 |
1535068800000 | 205.63 |
1535328000000 | 208.28 |
1535414400000 | 208.49 |
1535500800000 | 209.24 |
1535587200000 | 209.22 |
1535673600000 | 209.09 |
1535932800000 | 207.43 |
1536019200000 | 207.33 |
1536105600000 | 205.72 |
1536192000000 | 203.88 |
1536278400000 | 202.64 |
1536537600000 | 202.97 |
1536624000000 | 204.52 |
1536710400000 | 203.5 |
1536796800000 | 205.3 |
1536883200000 | 208.18 |
1537142400000 | 208.19 |
1537228800000 | 211.96 |
1537315200000 | 215.14 |
1537401600000 | 215.28 |
1537488000000 | 216.67 |
1537747200000 | 216.67 |
1537833600000 | 218.89 |
1537920000000 | 219.37 |
1538006400000 | 216.23 |
1538092800000 | 218.56 |
1538352000000 | 218.87 |
1538438400000 | 219.69 |
1538524800000 | 217.23 |
1538611200000 | 216.03 |
1538697600000 | 214.47 |
1538956800000 | 214.47 |
1539043200000 | 210.62 |
1539129600000 | 211.08 |
1539216000000 | 203.37 |
1539302400000 | 204.02 |
1539561600000 | 201.05 |
1539648000000 | 202.38 |
1539734400000 | 205.53 |
1539820800000 | 203.73 |
1539907200000 | 202.49 |
1540166400000 | 202.76 |
1540252800000 | 197.07 |
1540339200000 | 196.96 |
1540425600000 | 190.26 |
1540512000000 | 189.09 |
1540771200000 | 187.8 |
1540857600000 | 190.64 |
1540944000000 | 195.23 |
1541030400000 | 193.43 |
1541116800000 | 198.05 |
1541376000000 | 195.34 |
1541462400000 | 197.59 |
1541548800000 | 196.83 |
1541635200000 | 200.29 |
1541721600000 | 198.44 |
1541980800000 | 198.57 |
1542067200000 | 194.36 |
1542153600000 | 194.69 |
1542240000000 | 194.49 |
1542326400000 | 193.45 |
1542585600000 | 195.2 |
1542672000000 | 193.01 |
1542758400000 | 192.22 |
1542844800000 | 194.02 |
1542931200000 | 194.02 |
1543190400000 | 194.36 |
1543276800000 | 195.34 |
1543363200000 | 197.32 |
1543449600000 | 197.88 |
1543536000000 | 199.16 |
1543795200000 | 201.65 |
1543881600000 | 196.59 |
1543968000000 | 195.5 |
1544054400000 | 191.38 |
1544140800000 | 193.06 |
1544400000000 | 189.05 |
1544486400000 | 187.62 |
1544572800000 | 191.7 |
1544659200000 | 192.9 |
1544745600000 | 189.72 |
1545004800000 | 190.24 |
1545091200000 | 186.27 |
1545177600000 | 185.91 |
1545264000000 | 181.53 |
1545350400000 | 178.9 |
1545609600000 | 178.8899 |
1545696000000 | 169.87 |
1545782400000 | 171.81 |
1545868800000 | 180.37 |
1545955200000 | 179.26 |
1546214400000 | 179.26 |
1546387200000 | 179.26 |
1546473600000 | 179.26 |
1546560000000 | 175.6399 |
1546819200000 | 180.6699 |
1546905600000 | 180.66 |
1546992000000 | 182.91 |
1547078400000 | 180.77 |
1547164800000 | 181.45 |
1547424000000 | 181.45 |
1547510400000 | 182.88 |
1547596800000 | 182.59 |
1547683200000 | 182.91 |
1547769600000 | 184.59 |
1548028800000 | 185.3899 |
1548115200000 | 184.13 |
1548201600000 | 183.03 |
1548288000000 | 183.63 |
1548374400000 | 185.73 |
1548633600000 | 184.78 |
1548720000000 | 184.66 |
1548806400000 | 184.47 |
1548892800000 | 186.51 |
1548979200000 | 187.2 |
1549238400000 | 189.02 |
1549324800000 | 189.57 |
1549411200000 | 189.71 |
1549497600000 | 187.56 |
1549584000000 | 183.71 |
1549843200000 | 183.71 |
1549929600000 | 188.29 |
1550016000000 | 190.31 |
1550102400000 | 190.22 |
1550188800000 | 188.69 |
1550448000000 | 191.53 |
1550534400000 | 192.27 |
1550620800000 | 192.95 |
1550707200000 | 193.21 |
1550793600000 | 193.03 |
1551052800000 | 194.59 |
1551139200000 | 193.97 |
1551225600000 | 194.05 |
1551312000000 | 192.38 |
1551398400000 | 193.55 |
1551657600000 | 195.47 |
1551744000000 | 194.5 |
1551830400000 | 193.81 |
1551916800000 | 191.95 |
1552003200000 | 188.6399 |
1552262400000 | 189.37 |
1552348800000 | 192.25 |
1552435200000 | 190.41 |
1552521600000 | 189.93 |
1552608000000 | 191.52 |
1552867200000 | 192.75 |
1552953600000 | 192.4199 |
1553040000000 | 192.97 |
1553126400000 | 192.97 |
1553212800000 | 193.01 |
1553472000000 | 188.1 |
1553558400000 | 193.08 |
1553644800000 | 192.79 |
1553731200000 | 189.62 |
1553817600000 | 190.8899 |
1554076800000 | 193.33 |
1554163200000 | 192.58 |
1554249600000 | 194.24 |
1554336000000 | 194.26 |
1554422400000 | 194.83 |
1554681600000 | 194.52 |
1554768000000 | 194.48 |
1554854400000 | 193.1699 |
1554940800000 | 193.4199 |
1555027200000 | 193.13 |
1555286400000 | 195.68 |
1555372800000 | 195.75 |
1555459200000 | 195.95 |
1555545600000 | 194.47 |
1555632000000 | 194.81 |
1555891200000 | 195.08 |
1555977600000 | 195.62 |
1556064000000 | 194.85 |
1556150400000 | 195.6399 |
1556236800000 | 195.53 |
1556496000000 | 195.53 |
1556582400000 | 195.53 |
1556668800000 | 195.53 |
1556755200000 | 195.53 |
1556841600000 | 195.53 |
1557100800000 | 195.53 |
1557187200000 | 192.49 |
1557273600000 | 188.93 |
1557360000000 | 186.87 |
1557446400000 | 186.77 |
1557705600000 | 185.94 |
1557792000000 | 185.29 |
1557878400000 | 186.73 |
1557964800000 | 186.4199 |
1558051200000 | 188.57 |
1558310400000 | 188.31 |
1558396800000 | 187.55 |
1558483200000 | 187.25 |
1558569600000 | 186.86 |
1558656000000 | 186.71 |
1558915200000 | 187.28 |
1559001600000 | 187.81 |
1559088000000 | 186.03 |
1559174400000 | 185.58 |
1559260800000 | 183.26 |
1559520000000 | 181.96 |
1559606400000 | 181.47 |
1559692800000 | 184.98 |
1559779200000 | 184.51 |
1559865600000 | 185.32 |
1560124800000 | 187.86 |
1560211200000 | 188.77 |
1560297600000 | 188.13 |
1560384000000 | 186.94 |
1560470400000 | 187.75 |
1560729600000 | 186.94 |
1560816000000 | 185.77 |
1560902400000 | 188.96 |
1560988800000 | 189.79 |
1561075200000 | 187.83 |
1561334400000 | 187.96 |
1561420800000 | 187.55 |
1561507200000 | 186.4 |
1561593600000 | 188.72 |
1561680000000 | 188.55 |
1561939200000 | 192.7 |
1562025600000 | 193.3 |
1562112000000 | 191.86 |
1562198400000 | 192.74 |
1562284800000 | 193.1 |
1562544000000 | 191.35 |
1562630400000 | 191.01 |
1562716800000 | 190.52 |
1562803200000 | 191.61 |
1562889600000 | 191.35 |
1563148800000 | 191.35 |
1563235200000 | 190.54 |
1563321600000 | 190.65 |
1563408000000 | 186.93 |
1563494400000 | 190.57 |
1563753600000 | 189.36 |
1563840000000 | 190.93 |
1563926400000 | 191.78 |
1564012800000 | 192.21 |
1564099200000 | 191.53 |
1564358400000 | 190.98 |
1564444800000 | 192.07 |
1564531200000 | 190.82 |
1564617600000 | 190.74 |
1564704000000 | 187.25 |
1564963200000 | 183.61 |
1565049600000 | 182.73 |
1565136000000 | 182.74 |
1565222400000 | 182.95 |
1565308800000 | 183.81 |
1565568000000 | 183.81 |
1565654400000 | 181.85 |
1565740800000 | 183.66 |
1565827200000 | 181.75 |
1565913600000 | 182 |
1566172800000 | 182.65 |
1566259200000 | 184.29 |
1566345600000 | 183.66 |
1566432000000 | 183.97 |
1566518400000 | 184.5 |
1566777600000 | 181.59 |
1566864000000 | 182.8899 |
1566950400000 | 183.2 |
1567036800000 | 182.96 |
1567123200000 | 185.1 |
1567382400000 | 184.5 |
1567468800000 | 184.9199 |
1567555200000 | 184.7 |
1567641600000 | 188.24 |
1567728000000 | 188.96 |
1567987200000 | 190.77 |
1568073600000 | 190.83 |
1568160000000 | 193.22 |
1568246400000 | 195.01 |
1568332800000 | 196.94 |
1568592000000 | 196.94 |
1568678400000 | 197.36 |
1568764800000 | 196.84 |
1568851200000 | 197.9199 |
1568937600000 | 197.65 |
1569196800000 | 197.65 |
1569283200000 | 198.79 |
1569369600000 | 198.32 |
1569456000000 | 198.35 |
1569542400000 | 196.49 |
1569801600000 | 195.11 |
1569888000000 | 196.88 |
1569974400000 | 196.04 |
1570060800000 | 192.79 |
1570147200000 | 193.43 |
1570406400000 | 193.57 |
1570492800000 | 195.37 |
1570579200000 | 194.6 |
1570665600000 | 194.79 |
1570752000000 | 196.4 |
1571011200000 | 196.4 |
1571097600000 | 199.22 |
1571184000000 | 200.74 |
1571270400000 | 199.9 |
1571356800000 | 199.73 |
1571616000000 | 200.35 |
1571702400000 | 200.35 |
1571788800000 | 201.55 |
1571875200000 | 202.37 |
1571961600000 | 203.16 |
1572220800000 | 203.11 |
1572307200000 | 204.68 |
1572393600000 | 205.57 |
1572480000000 | 205.61 |
1572566400000 | 205.61 |
1572825600000 | 205.61 |
1572912000000 | 208.74 |
1572998400000 | 208.45 |
1573084800000 | 209.1 |
1573171200000 | 209.05 |
1573430400000 | 208.93 |
1573516800000 | 209.4199 |
1573603200000 | 208.07 |
1573689600000 | 206.26 |
1573776000000 | 207.61 |
1574035200000 | 208.47 |
1574121600000 | 207.76 |
1574208000000 | 207.53 |
1574294400000 | 207.23 |
1574380800000 | 207.6699 |
1574640000000 | 208.99 |
1574726400000 | 209.6699 |
1574812800000 | 210.31 |
1574899200000 | 210.01 |
1574985600000 | 208.73 |
1575244800000 | 210.82 |
1575331200000 | 210 |
1575417600000 | 209.03 |
1575504000000 | 209.74 |
1575590400000 | 209.97 |
1575849600000 | 211.03 |
1575936000000 | 211 |
1576022400000 | 210.28 |
1576108800000 | 210.15 |
1576195200000 | 213.74 |
1576454400000 | 213.17 |
1576540800000 | 214.53 |
1576627200000 | 213.39 |
1576713600000 | 212.87 |
1576800000000 | 212.67 |
1577059200000 | 212.43 |
1577145600000 | 212.36 |
1577232000000 | 211.9 |
1577318400000 | 213 |
1577404800000 | 212.83 |
1577664000000 | 211.44 |
1577750400000 | 211.43 |
1577923200000 | 211.43 |
1578009600000 | 211.44 |
1578268800000 | 208.66 |
1578355200000 | 212.11 |
1578441600000 | 209.31 |
1578528000000 | 213.07 |
1578614400000 | 214 |
1578873600000 | 214 |
1578960000000 | 215.02 |
1579046400000 | 213.67 |
1579132800000 | 213.57 |
1579219200000 | 214.27 |
1579478400000 | 215.39 |
1579564800000 | 213.92 |
1579651200000 | 215.53 |
1579737600000 | 214.08 |
1579824000000 | 214.44 |
1580083200000 | 210.94 |
1580169600000 | 209.3899 |
1580256000000 | 210.32 |
1580342400000 | 207.05 |
1580428800000 | 208.41 |
1580688000000 | 207.05 |
1580774400000 | 208.3899 |
1580860800000 | 210.63 |
1580947200000 | 215.05 |
1581033600000 | 214.11 |
1581292800000 | 212.71 |
1581379200000 | 212.71 |
1581465600000 | 212.27 |
1581552000000 | 211.89 |
1581638400000 | 210.6 |
1581897600000 | 208.66 |
1581984000000 | 205.82 |
1582070400000 | 207.21 |
1582156800000 | 207.1399 |
1582243200000 | 206.83 |
1582502400000 | 206.83 |
1582588800000 | 200.31 |
1582675200000 | 198.74 |
1582761600000 | 194.15 |
1582848000000 | 187.1 |
1583107200000 | 188.78 |
1583193600000 | 186.25 |
1583280000000 | 186.62 |
1583366400000 | 188.81 |
1583452800000 | 184.26 |
1583712000000 | 175.44 |
1583798400000 | 177.5 |
1583884800000 | 174.09 |
1583971200000 | 167.53 |
1584057600000 | 159.59 |
1584316800000 | 155.88 |
1584403200000 | 158.9199 |
1584489600000 | 159.7 |
1584576000000 | 162.19 |
1584662400000 | 162.19 |
1584921600000 | 162.26 |
1585008000000 | 167.41 |
1585094400000 | 178.65 |
1585180800000 | 175.1399 |
1585267200000 | 183.04 |
1585526400000 | 180.51 |
1585612800000 | 177.11 |
1585699200000 | 170.37 |
1585785600000 | 168.2 |
1585872000000 | 168.41 |
1586131200000 | 174.31 |
1586217600000 | 177.85 |
1586304000000 | 181.37 |
1586390400000 | 179.94 |
1586476800000 | 181.05 |
1586736000000 | 177.8899 |
1586822400000 | 181.73 |
1586908800000 | 183.16 |
1586995200000 | 181.09 |
1587081600000 | 183.59 |
1587340800000 | 181.57 |
1587427200000 | 179.27 |
1587513600000 | 178.59 |
1587600000000 | 180.16 |
1587686400000 | 179.57 |
1587945600000 | 182.62 |
1588032000000 | 182.83 |
1588118400000 | 182.83 |
1588204800000 | 184.44 |
1588291200000 | 180.35 |
1588550400000 | 180.34 |
1588636800000 | 180.35 |
1588723200000 | 180.35 |
1588809600000 | 180.58 |
1588896000000 | 184.32 |
1589155200000 | 186.61 |
1589241600000 | 186.83 |
1589328000000 | 186.75 |
1589414400000 | 183.4 |
1589500800000 | 184.13 |
1589760000000 | 184.86 |
1589846400000 | 187.99 |
1589932800000 | 189.54 |
1590019200000 | 188.94 |
1590105600000 | 187.5 |
1590364800000 | 190.59 |
1590451200000 | 194.26 |
1590537600000 | 195.8899 |
1590624000000 | 199.13 |
1590710400000 | 198.11 |
1590969600000 | 199.45 |
1591056000000 | 201.68 |
1591142400000 | 203.07 |
1591228800000 | 204.02 |
1591315200000 | 204.59 |
1591574400000 | 205.9 |
1591660800000 | 205.6399 |
1591747200000 | 205.73 |
1591833600000 | 201.9199 |
1591920000000 | 200.04 |
1592179200000 | 194.79 |
1592265600000 | 202.37 |
1592352000000 | 201.55 |
1592438400000 | 201.21 |
1592524800000 | 201.51 |
1592784000000 | 201.15 |
1592870400000 | 202.01 |
1592956800000 | 201.53 |
1593043200000 | 199.63 |
1593129600000 | 201.59 |
1593388800000 | 198.49 |
1593475200000 | 199.66 |
1593561600000 | 197.26 |
1593648000000 | 197.63 |
1593734400000 | 199.41 |
1593993600000 | 201.9199 |
1594080000000 | 201.51 |
1594166400000 | 199.98 |
1594252800000 | 200.19 |
1594339200000 | 197.6699 |
1594598400000 | 201.23 |
1594684800000 | 200.13 |
1594771200000 | 203.26 |
1594857600000 | 201.18 |
1594944000000 | 200.99 |
1595203200000 | 201.59 |
1595289600000 | 202.81 |
1595376000000 | 201.61 |
1595462400000 | 201.61 |
1595548800000 | 201.61 |
1595808000000 | 202.01 |
1595894400000 | 200.8899 |
1595980800000 | 199.05 |
1596067200000 | 198.06 |
1596153600000 | 193.48 |
1596412800000 | 196.12 |
1596499200000 | 199.6699 |
1596585600000 | 199.65 |
1596672000000 | 198.99 |
1596758400000 | 198.5 |
1597017600000 | 198.5 |
1597104000000 | 202.36 |
1597190400000 | 204.52 |
1597276800000 | 207.37 |
1597363200000 | 207.79 |
1597622400000 | 205.9199 |
1597708800000 | 206.6399 |
1597795200000 | 206.97 |
1597881600000 | 205.18 |
1597968000000 | 205.98 |
1598227200000 | 206.8 |
1598313600000 | 208.22 |
1598400000000 | 207.99 |
1598486400000 | 207.38 |
1598572800000 | 205.28 |
1598832000000 | 206.81 |
1598918400000 | 206.84 |
1599004800000 | 208.1699 |
1599091200000 | 209.45 |
1599177600000 | 206.83 |
1599436800000 | 205.4199 |
1599523200000 | 206.83 |
1599609600000 | 205.19 |
1599696000000 | 207.41 |
1599782400000 | 209.1399 |
1600041600000 | 210.05 |
1600128000000 | 208.72 |
1600214400000 | 209.3 |
1600300800000 | 208.62 |
1600387200000 | 209.6699 |
1600646400000 | 209.66 |
1600732800000 | 209.66 |
1600819200000 | 210.42 |
1600905600000 | 208.86 |
1600992000000 | 209.53 |
1601251200000 | 212.65 |
1601337600000 | 212.78 |
1601424000000 | 209.06 |
1601510400000 | 209.06 |
1601596800000 | 207.04 |
1601856000000 | 210.01 |
1601942400000 | 210.72 |
1602028800000 | 210.95 |
1602115200000 | 212.54 |
1602201600000 | 211.99 |
1602460800000 | 211.54 |
1602547200000 | 212.33 |
1602633600000 | 212.64 |
1602720000000 | 211.24 |
1602806400000 | 209.56 |
1603065600000 | 211.71 |
1603152000000 | 210.54 |
1603238400000 | 211.2 |
1603324800000 | 208.77 |
1603411200000 | 209.26 |
1603670400000 | 208.23 |
1603756800000 | 208.43 |
1603843200000 | 208.96 |
1603929600000 | 208.41 |
1604016000000 | 203.79 |
1604275200000 | 207.2 |
1604361600000 | 207.2 |
1604448000000 | 210.4 |
1604534400000 | 214.04 |
1604620800000 | 215.1 |
1604880000000 | 217.92 |
1604966400000 | 219.02 |
1605052800000 | 222.49 |
1605139200000 | 223.01 |
1605225600000 | 220.39 |
1605484800000 | 223.59 |
1605571200000 | 223.73 |
1605657600000 | 222.3 |
1605744000000 | 223.64 |
1605830400000 | 222.88 |
1606089600000 | 222.87 |
1606176000000 | 228.08 |
1606262400000 | 229.06 |
1606348800000 | 231.26 |
1606435200000 | 232.71 |
1606694400000 | 230.14 |
1606780800000 | 231.56 |
1606867200000 | 231.22 |
1606953600000 | 230.98 |
1607040000000 | 230.68 |
1607299200000 | 228.77 |
1607385600000 | 228.77 |
1607472000000 | 230.89 |
1607558400000 | 229.61 |
1607644800000 | 230.22 |
1607904000000 | 230.91 |
1607990400000 | 229.87 |
1608076800000 | 230.08 |
1608163200000 | 231.54 |
1608249600000 | 230.89 |
1608508800000 | 230.43 |
1608595200000 | 227.34 |
1608681600000 | 229.42 |
1608768000000 | 230.42 |
1608854400000 | 230.76 |
1609113600000 | 232.87 |
1609200000000 | 237.17 |
1609286400000 | 235.26 |
1609372800000 | 235.25 |
1609718400000 | 234.87 |
1609804800000 | 234.45 |
1609891200000 | 233.8 |
1609977600000 | 237.95 |
1610064000000 | 242.69 |
1610323200000 | 242.69 |
1610409600000 | 242.62 |
1610496000000 | 243.6 |
1610582400000 | 244.83 |
1610668800000 | 242.84 |
1610928000000 | 241.83 |
1611014400000 | 242.73 |
1611100800000 | 241.44 |
1611187200000 | 242.96 |
1611273600000 | 242.86 |
1611532800000 | 243.64 |
1611619200000 | 241.43 |
1611705600000 | 243.14 |
1611792000000 | 239.01 |
1611878400000 | 235.01 |
1612137600000 | 237.64 |
1612224000000 | 239 |
1612310400000 | 240.78 |
1612396800000 | 237.9 |
1612483200000 | 240.4 |
1612742400000 | 244.58 |
1612828800000 | 245.26 |
1612915200000 | 245.47 |
1613001600000 | 245.47 |
1613088000000 | 245.69 |
1613347200000 | 248.64 |
1613433600000 | 250.08 |
1613520000000 | 248.19 |
1613606400000 | 246.78 |
1613692800000 | 245.76 |
1613952000000 | 245.68 |
1614038400000 | 245.68 |
1614124800000 | 239.82 |
1614211200000 | 242.71 |
1614297600000 | 234.11 |
1614556800000 | 239.21 |
1614643200000 | 238.12 |
1614729600000 | 237.59 |
1614816000000 | 234.45 |
1614902400000 | 235.59 |
1615161600000 | 234.23 |
1615248000000 | 236.1 |
1615334400000 | 236.8 |
1615420800000 | 237.56 |
1615507200000 | 241.4 |
1615766400000 | 242.3 |
1615852800000 | 244.15 |
1615939200000 | 244.56 |
1616025600000 | 247.91 |
1616112000000 | 246.71 |
1616371200000 | 243.26 |
1616457600000 | 242.37 |
1616544000000 | 238.64 |
1616630400000 | 241.99 |
1616716800000 | 245.57 |
1616976000000 | 248.04 |
1617062400000 | 246.25 |
1617148800000 | 243.61 |
1617235200000 | 245.48 |
1617321600000 | 247.68 |
1617580800000 | 248.28 |
1617667200000 | 244.93 |
1617753600000 | 245.89 |
1617840000000 | 245.27 |
1617926400000 | 246.38 |
1618185600000 | 245.17 |
1618272000000 | 245.58 |
1618358400000 | 245.1 |
1618444800000 | 245.33 |
1618531200000 | 246.01 |
1618790400000 | 245.84 |
1618876800000 | 241.96 |
1618963200000 | 237.32 |
1619049600000 | 242.38 |
1619136000000 | 240.96 |
1619395200000 | 240.65 |
1619481600000 | 238.27 |
1619568000000 | 239.22 |
1619654400000 | 239.23 |
1619740800000 | 237.52 |
1620000000000 | 237.52 |
1620086400000 | 237.52 |
1620172800000 | 237.52 |
1620259200000 | 240.5 |
1620345600000 | 240.81 |
1620604800000 | 242.83 |
1620691200000 | 236.55 |
1620777600000 | 233.02 |
1620864000000 | 229.3 |
1620950400000 | 234.47 |
1621209600000 | 232.95 |
1621296000000 | 236.48 |
1621382400000 | 235.4 |
1621468800000 | 235.39 |
1621555200000 | 237.33 |
1621814400000 | 238.16 |
1621900800000 | 239.17 |
1621987200000 | 239.54 |
1622073600000 | 238.93 |
1622160000000 | 242.71 |
1622419200000 | 240.17 |
1622505600000 | 239.78 |
1622592000000 | 240.79 |
1622678400000 | 243 |
1622764800000 | 242.29 |
1623024000000 | 242.99 |
1623110400000 | 243.24 |
1623196800000 | 242.27 |
1623283200000 | 242.53 |
1623369600000 | 243.06 |
1623628800000 | 244.21 |
1623715200000 | 246.89 |
1623801600000 | 246.62 |
1623888000000 | 244.6 |
1623974400000 | 244.24 |
1624233600000 | 238.11 |
1624320000000 | 245.54 |
1624406400000 | 244.45 |
1624492800000 | 244.11 |
1624579200000 | 245.59 |
1624838400000 | 245.63 |
1624924800000 | 244.58 |
1625011200000 | 244.07 |
1625097600000 | 243.11 |
1625184000000 | 244.42 |
1625443200000 | 243.94 |
1625529600000 | 244.3 |
1625616000000 | 243.12 |
1625702400000 | 240.96 |
1625788800000 | 239.42 |
1626048000000 | 244.89 |
1626134400000 | 246.22 |
1626220800000 | 246.33 |
1626307200000 | 243.34 |
1626393600000 | 241.58 |
1626652800000 | 239.21 |
1626739200000 | 237.45 |
1626825600000 | 239.08 |
1626912000000 | 239.08 |
1626998400000 | 239.08 |
1627257600000 | 241.81 |
1627344000000 | 242.78 |
1627430400000 | 240.41 |
1627516800000 | 241.47 |
1627603200000 | 237.41 |
1627862400000 | 242.58 |
1627948800000 | 241.77 |
1628035200000 | 240.79 |
1628121600000 | 242.32 |
1628208000000 | 242.23 |
1628467200000 | 242.23 |
1628553600000 | 243 |
1628640000000 | 244.6 |
1628726400000 | 244.65 |
1628812800000 | 245.54 |
1629072000000 | 241.81 |
1629158400000 | 241.17 |
1629244800000 | 242.74 |
1629331200000 | 240.73 |
1629417600000 | 240.1 |
1629676800000 | 244.47 |
1629763200000 | 246.94 |
1629849600000 | 246.36 |
1629936000000 | 246.02 |
1630022400000 | 245.04 |
1630281600000 | 247.42 |
1630368000000 | 249.61 |
1630454400000 | 252.79 |
1630540800000 | 254.07 |
1630627200000 | 258.48 |
1630886400000 | 262.41 |
1630972800000 | 264.77 |
1631059200000 | 266.63 |
1631145600000 | 264.7 |
1631232000000 | 268.6 |
1631491200000 | 269.5299 |
1631577600000 | 271.8399 |
1631664000000 | 270.22 |
1631750400000 | 269.24 |
1631836800000 | 270.79 |
1632096000000 | 270.8 |
1632182400000 | 265.92 |
1632268800000 | 263.16 |
1632355200000 | 263.16 |
1632441600000 | 268.22 |
1632700800000 | 266.5299 |
1632787200000 | 264.21 |
1632873600000 | 258.25 |
1632960000000 | 258.08 |
1633046400000 | 252.22 |
1633305600000 | 249.61 |
1633392000000 | 245.39 |
1633478400000 | 244.52 |
1633564800000 | 245.09 |
1633651200000 | 247.73 |
1633910400000 | 251.25 |
1633996800000 | 249.1 |
1634083200000 | 248.46 |
1634169600000 | 251.33 |
1634256000000 | 256.3399 |
1634515200000 | 254.34 |
1634601600000 | 256.33 |
1634688000000 | 255.77 |
1634774400000 | 252.03 |
1634860800000 | 252.73 |
1635120000000 | 251.89 |
1635206400000 | 255.4 |
1635292800000 | 255.46 |
1635379200000 | 253.43 |
1635465600000 | 253.62 |
1635724800000 | 259.23 |
1635811200000 | 257.36 |
1635897600000 | 257.36 |
1635984000000 | 260.22 |
1636070400000 | 259.19 |
1636329600000 | 257.51 |
1636416000000 | 255.42 |
1636502400000 | 254.09 |
1636588800000 | 254.85 |
1636675200000 | 258.18 |
1636934400000 | 259.48 |
1637020800000 | 259.51 |
1637107200000 | 258.24 |
1637193600000 | 257.98 |
1637280000000 | 259.81 |
1637539200000 | 259.91 |
1637625600000 | 259.91 |
1637712000000 | 255.81 |
1637798400000 | 256.66 |
1637884800000 | 251.85 |
1638144000000 | 248.86 |
1638230400000 | 245.68 |
1638316800000 | 246.27 |
1638403200000 | 245.63 |
1638489600000 | 248.48 |
1638748800000 | 247.44 |
1638835200000 | 252.01 |
1638921600000 | 254.82 |
1639008000000 | 253.59 |
1639094400000 | 251.32 |
1639353600000 | 252.58 |
1639440000000 | 251.98 |
1639526400000 | 252.32 |
1639612800000 | 256.56 |
1639699200000 | 252.38 |
1639958400000 | 247.71 |
1640044800000 | 252.07 |
1640131200000 | 252.21 |
1640217600000 | 254.29 |
1640304000000 | 253.95 |
1640563200000 | 252.69 |
1640649600000 | 256.36 |
1640736000000 | 254.85 |
1640822400000 | 253.97 |
1640908800000 | 253.97 |
1641168000000 | 253.97 |
1641254400000 | 258.17 |
1641340800000 | 257.79 |
1641427200000 | 251.54 |
1641513600000 | 250.4 |
1641772800000 | 250.4 |
1641859200000 | 248.18 |
1641945600000 | 252.27 |
1642032000000 | 249.37 |
1642118400000 | 245.32 |
1642377600000 | 246.69 |
1642464000000 | 246.03 |
1642550400000 | 239.19 |
1642636800000 | 241.98 |
1642723200000 | 240.7 |
1642982400000 | 240.88 |
1643068800000 | 236.79 |
1643155200000 | 236.18 |
1643241600000 | 229.5 |
1643328000000 | 233.16 |
1643587200000 | 235.69 |
1643673600000 | 235.85 |
1643760000000 | 240.16 |
1643846400000 | 237.86 |
1643932800000 | 239.05 |
1644192000000 | 238 |
1644278400000 | 238.14 |
1644364800000 | 240.57 |
1644451200000 | 242.25 |
1644537600000 | 242.25 |
1644796800000 | 237.3 |
1644883200000 | 235.59 |
1644969600000 | 239.77 |
1645056000000 | 237.45 |
1645142400000 | 236.61 |
1645401600000 | 234.96 |
1645488000000 | 231.95 |
1645574400000 | 231.95 |
1645660800000 | 229.16 |
1645747200000 | 232.04 |
1646006400000 | 232.91 |
1646092800000 | 234.83 |
1646179200000 | 230.72 |
1646265600000 | 232.98 |
1646352000000 | 228.68 |
1646611200000 | 222.82 |
1646697600000 | 219.83 |
1646784000000 | 218.96 |
1646870400000 | 227.26 |
1646956800000 | 222.97 |
1647216000000 | 223.67 |
1647302400000 | 225.02 |
1647388800000 | 228.46 |
1647475200000 | 234.78 |
1647561600000 | 236.5 |
1647820800000 | 236.5 |
1647907200000 | 238.97 |
1647993600000 | 245.09 |
1648080000000 | 245.19 |
1648166400000 | 245.82 |
1648425600000 | 244.28 |
1648512000000 | 247.06 |
1648598400000 | 244.42 |
1648684800000 | 241.94 |
1648771200000 | 241.6 |
1649030400000 | 243.18 |
1649116800000 | 242.54 |
1649203200000 | 239.18 |
1649289600000 | 235.97 |
1649376000000 | 237.33 |
1649635200000 | 235.73 |
1649721600000 | 231.76 |
1649808000000 | 235.6 |
1649894400000 | 237.72 |
1649980800000 | 235.87 |
1650240000000 | 233.24 |
1650326400000 | 235.01 |
1650412800000 | 236.77 |
1650499200000 | 239.27 |
1650585600000 | 236.25 |
1650844800000 | 232.9 |
1650931200000 | 233.43 |
1651017600000 | 231.02 |
1651104000000 | 235.52 |
1651190400000 | 235.52 |
1651449600000 | 235.21 |
1651536000000 | 235.21 |
1651622400000 | 235.21 |
1651708800000 | 235.21 |
1651795200000 | 237.16 |
1652054400000 | 231.98 |
1652140800000 | 230.84 |
1652227200000 | 230.37 |
1652313600000 | 227.33 |
1652400000000 | 231.86 |
1652659200000 | 232.67 |
1652745600000 | 233.35 |
1652832000000 | 235.82 |
1652918400000 | 232.07 |
1653004800000 | 234.23 |
1653264000000 | 236.9 |
1653350400000 | 234.58 |
1653436800000 | 234.65 |
1653523200000 | 233.89 |
1653609600000 | 234.74 |
1653868800000 | 240.01 |
1653955200000 | 239.04 |
1654041600000 | 241.05 |
1654128000000 | 239.13 |
1654214400000 | 240.77 |
1654473600000 | 241.63 |
1654560000000 | 241.88 |
1654646400000 | 245.45 |
1654732800000 | 245.51 |
1654819200000 | 241.67 |
1655078400000 | 235.9 |
1655164800000 | 232.66 |
1655251200000 | 229.44 |
1655337600000 | 230.61 |
1655424000000 | 226.52 |
1655683200000 | 223.94 |
1655769600000 | 228.3 |
1655856000000 | 227.66 |
1655942400000 | 227.53 |
1656028800000 | 230.79 |
1656288000000 | 233.93 |
1656374400000 | 235.76 |
1656460800000 | 233.68 |
1656547200000 | 230.49 |
1656633600000 | 227.53 |
1656892800000 | 230.36 |
1656979200000 | 231.99 |
1657065600000 | 230.46 |
1657152000000 | 234.42 |
1657238400000 | 234.87 |
1657497600000 | 237.76 |
1657584000000 | 233.74 |
1657670400000 | 233.98 |
1657756800000 | 234.99 |
1657843200000 | 235.73 |
1658102400000 | 235.73 |
1658188800000 | 236.57 |
1658275200000 | 242.85 |
1658361600000 | 243.52 |
1658448000000 | 244.75 |
1658707200000 | 242.61 |
1658793600000 | 242.12 |
1658880000000 | 242.59 |
1658966400000 | 243.22 |
1659052800000 | 242.28 |
1659312000000 | 244.67 |
1659398400000 | 240.22 |
1659484800000 | 241.45 |
1659571200000 | 241.77 |
1659657600000 | 244.01 |
1659916800000 | 243.7 |
1660003200000 | 242.63 |
1660089600000 | 241.42 |
1660176000000 | 241.42 |
1660262400000 | 246.69 |
1660521600000 | 248.42 |
1660608000000 | 248.48 |
1660694400000 | 251.61 |
1660780800000 | 249.36 |
1660867200000 | 249.62 |
1661126400000 | 249.18 |
1661212800000 | 246.16 |
1661299200000 | 244.94 |
1661385600000 | 246.01 |
1661472000000 | 246.66 |
1661731200000 | 240.84 |
1661817600000 | 244.01 |
1661904000000 | 243.21 |
1661990400000 | 239.35 |
1662076800000 | 238.76 |
1662336000000 | 239.38 |
1662422400000 | 239.12 |
1662508800000 | 238.11 |
1662595200000 | 243.69 |
1662681600000 | 244.72 |
1662940800000 | 246.82 |
1663027200000 | 247.57 |
1663113600000 | 241.59 |
1663200000000 | 241.64 |
1663286400000 | 239.43 |
1663545600000 | 239.44 |
1663632000000 | 240.43 |
1663718400000 | 237.21 |
1663804800000 | 236.18 |
1663891200000 | 236.18 |
1664150400000 | 229.87 |
1664236800000 | 231.08 |
1664323200000 | 229 |
1664409600000 | 230.8 |
1664496000000 | 227.12 |
1664755200000 | 228.89 |
1664841600000 | 236.41 |
1664928000000 | 237.62 |
1665014400000 | 238.58 |
1665100800000 | 236.22 |
1665360000000 | 236.22 |
1665446400000 | 230.53 |
1665532800000 | 230.09 |
1665619200000 | 228.29 |
1665705600000 | 234.34 |
1665964800000 | 231.32 |
1666051200000 | 234.76 |
1666137600000 | 235.09 |
1666224000000 | 233.41 |
1666310400000 | 232.08 |
1666569600000 | 233.3 |
1666656000000 | 235.5 |
1666742400000 | 237.31 |
1666828800000 | 236.17 |
1666915200000 | 234.7 |
1667174400000 | 237.73 |
1667260800000 | 238.71 |
1667347200000 | 238.2 |
1667433600000 | 238.2 |
1667520000000 | 234.47 |
1667779200000 | 237.74 |
1667865600000 | 241.38 |
1667952000000 | 240.6 |
1668038400000 | 238.65 |
1668124800000 | 246.23 |
1668384000000 | 244.65 |
1668470400000 | 244.89 |
1668556800000 | 244.47 |
1668643200000 | 243.66 |
1668729600000 | 243.78 |
1668988800000 | 244.17 |
1669075200000 | 246.32 |
1669161600000 | 246.32 |
1669248000000 | 249.71 |
1669334400000 | 249.05 |
1669593600000 | 247.35 |
1669680000000 | 245.76 |
1669766400000 | 244.4 |
1669852800000 | 245.58 |
1669939200000 | 241.42 |
1670198400000 | 241.23 |
1670284800000 | 241.64 |
1670371200000 | 240.27 |
1670457600000 | 239.3 |
1670544000000 | 242.41 |
1670803200000 | 241.72 |
1670889600000 | 242.37 |
1670976000000 | 244.35 |
1671062400000 | 243.01 |
1671148800000 | 239.5 |
1671408000000 | 237.46 |
1671494400000 | 232.39 |
1671580800000 | 230.46 |
1671667200000 | 231.91 |
1671753600000 | 229.95 |
1672012800000 | 230.63 |
1672099200000 | 230.96 |
1672185600000 | 230.73 |
1672272000000 | 228.95 |
1672358400000 | 228.1 |
1672617600000 | 228.1 |
1672704000000 | 228.11 |
1672790400000 | 224.57 |
1672876800000 | 225.19 |
1672963200000 | 225.86 |
1673222400000 | 225.86 |
1673308800000 | 227.01 |
1673395200000 | 230.15 |
1673481600000 | 230.57 |
1673568000000 | 228.94 |
1673827200000 | 227.02 |
1673913600000 | 229.24 |
1674000000000 | 233.88 |
1674086400000 | 231.61 |
1674172800000 | 232.29 |
1674432000000 | 234.9 |
1674518400000 | 238.46 |
1674604800000 | 239.31 |
1674691200000 | 239.26 |
1674777600000 | 239.14 |
1675036800000 | 239.47 |
1675123200000 | 238.37 |
1675209600000 | 238.17 |
1675296000000 | 238.01 |
1675382400000 | 238.6 |
1675641600000 | 239.71 |
1675728000000 | 239.87 |
1675814400000 | 239.57 |
1675900800000 | 239.64 |
1675987200000 | 240.19 |
1676246400000 | 238.52 |
1676332800000 | 240.7 |
1676419200000 | 239.27 |
1676505600000 | 240.76 |
1676592000000 | 239.13 |
1676851200000 | 239.4 |
1676937600000 | 238.84 |
1677024000000 | 235.88 |
1677110400000 | 235.88 |
1677196800000 | 238.5 |
1677456000000 | 238.61 |
1677542400000 | 238.92 |
1677628800000 | 239.46 |
1677715200000 | 239.04 |
1677801600000 | 242.4 |
1678060800000 | 244.64 |
1678147200000 | 244.93 |
1678233600000 | 245.65 |
1678320000000 | 248.06 |
1678406400000 | 244.47 |
1678665600000 | 241.84 |
1678752000000 | 236.53 |
1678838400000 | 237.12 |
1678924800000 | 235.54 |
1679011200000 | 238.51 |
1679270400000 | 235.38 |
1679356800000 | 235.38 |
1679443200000 | 239 |
1679529600000 | 238.44 |
1679616000000 | 238.15 |
1679875200000 | 238.95 |
1679961600000 | 239.48 |
1680048000000 | 242.49 |
1680134400000 | 241.4 |
1680220800000 | 243.84 |
1680480000000 | 245.38 |
1680566400000 | 245.94 |
1680652800000 | 241.33 |
1680739200000 | 238.46 |
1680825600000 | 238.52 |
1681084800000 | 239.79 |
1681171200000 | 242.38 |
1681257600000 | 244.08 |
1681344000000 | 244.42 |
1681430400000 | 246.47 |
1681689600000 | 246.89 |
1681776000000 | 248.64 |
1681862400000 | 247.94 |
1681948800000 | 247.85 |
1682035200000 | 247.71 |
1682294400000 | 247.99 |
1682380800000 | 248.73 |
1682467200000 | 246.48 |
1682553600000 | 247.3 |
1682640000000 | 250.83 |
1682899200000 | 253.31 |
1682985600000 | 253.34 |
1683072000000 | 253.34 |
1683158400000 | 253.34 |
1683244800000 | 253.34 |
1683504000000 | 252.5 |
1683590400000 | 255.38 |
1683676800000 | 253.78 |
1683763200000 | 253.37 |
1683849600000 | 255.2 |
1684108800000 | 257.52 |
1684195200000 | 259.77 |
1684281600000 | 260.15 |
1684368000000 | 263.98 |
1684454400000 | 265.39 |
1684713600000 | 267.3 |
1684800000000 | 266.39 |
1684886400000 | 264.49 |
1684972800000 | 264.16 |
1685059200000 | 264.2 |
1685318400000 | 265.91 |
1685404800000 | 265.68 |
1685491200000 | 262.42 |
1685577600000 | 264.67 |
1685664000000 | 268.48 |
1685923200000 | 273.38 |
1686009600000 | 275.81 |
1686096000000 | 271.6 |
1686182400000 | 268.64 |
1686268800000 | 272.89 |
1686528000000 | 274.99 |
1686614400000 | 278.17 |
1686700800000 | 281.38 |
1686787200000 | 281.67 |
1686873600000 | 283.02 |
1687132800000 | 281.36 |
1687219200000 | 280.27 |
1687305600000 | 281.37 |
1687392000000 | 280.73 |
1687478400000 | 276.67 |
1687737600000 | 276.13 |
1687824000000 | 274.89 |
1687910400000 | 280.38 |
1687996800000 | 280.27 |
1688083200000 | 279.07 |
1688342400000 | 282.95 |
1688428800000 | 279.82 |
1688515200000 | 279.57 |
1688601600000 | 275.79 |
1688688000000 | 272.95 |
1688947200000 | 271.3399 |
1689033600000 | 271.08 |
1689120000000 | 268.79 |
1689206400000 | 272.49 |
1689292800000 | 272.2799 |
1689552000000 | 272.2799 |
1689638400000 | 273.29 |
1689724800000 | 276.23 |
1689811200000 | 273.12 |
1689897600000 | 272.68 |
1690156800000 | 275.36 |
1690243200000 | 275.18 |
1690329600000 | 275.2799 |
1690416000000 | 277 |
1690502400000 | 274.97 |
1690761600000 | 278.58 |
1690848000000 | 280.51 |
1690934400000 | 275.26 |
1691020800000 | 271.52 |
1691107200000 | 271.57 |
1691366400000 | 273.6 |
1691452800000 | 274.6 |
1691539200000 | 274.3 |
1691625600000 | 276.37 |
1691712000000 | 276.37 |
1691971200000 | 273.63 |
1692057600000 | 275.08 |
1692144000000 | 271.96 |
1692230400000 | 270.63 |
1692316800000 | 268.79 |
1692576000000 | 269.49 |
1692662400000 | 272.04 |
1692748800000 | 273.08 |
1692835200000 | 274.74 |
1692921600000 | 271.47 |
1693180800000 | 276.11 |
1693267200000 | 276.23 |
1693353600000 | 277.3 |
1693440000000 | 279.64 |
1693526400000 | 281.29 |
1693785600000 | 283.22 |
1693872000000 | 283.89 |
1693958400000 | 285.43 |
1694044800000 | 284.16 |
1694131200000 | 281.4 |
1694390400000 | 279.97 |
1694476800000 | 281.68 |
1694563200000 | 280.2799 |
1694649600000 | 283.57 |
1694736000000 | 286.36 |
1694995200000 | 286.36 |
1695081600000 | 284.82 |
1695168000000 | 282.61 |
1695254400000 | 278.96 |
1695340800000 | 278.04 |
1695600000000 | 280.32 |
1695686400000 | 277.98 |
1695772800000 | 279.0899 |
1695859200000 | 275.16 |
1695945600000 | 273.47 |
1696204800000 | 271.99 |
1696291200000 | 268.21 |
1696377600000 | 263.3 |
1696464000000 | 267.99 |
1696550400000 | 267.5899 |
1696809600000 | 267.5899 |
1696896000000 | 273.25 |
1696982400000 | 272.67 |
1697068800000 | 277.0299 |
1697155200000 | 273.32 |
1697414400000 | 268.73 |
1697500800000 | 271.23 |
1697587200000 | 271.15 |
1697673600000 | 266.85 |
1697760000000 | 266.32 |
1698019200000 | 264.3 |
1698105600000 | 264.74 |
1698192000000 | 266.05 |
1698278400000 | 261.95 |
1698364800000 | 265.31 |
1698624000000 | 263.26 |
1698710400000 | 265.5299 |
1698796800000 | 272.43 |
1698883200000 | 274.22 |
1698969600000 | 274.22 |
1699228800000 | 280.3 |
1699315200000 | 276.16 |
1699401600000 | 275.18 |
1699488000000 | 278.74 |
1699574400000 | 278.56 |
1699833600000 | 278.75 |
1699920000000 | 279.23 |
1700006400000 | 284.39 |
1700092800000 | 283.9 |
1700179200000 | 286.44 |
1700438400000 | 284.79 |
1700524800000 | 284.72 |
1700611200000 | 286.01 |
1700697600000 | 286 |
1700784000000 | 287.64 |
1701043200000 | 286.05 |
1701129600000 | 285.32 |
1701216000000 | 284.42 |
1701302400000 | 286.27 |
1701388800000 | 286.81 |
1701648000000 | 285.15 |
1701734400000 | 282.11 |
1701820800000 | 287.95 |
1701907200000 | 284.14 |
1701993600000 | 279.81 |
1702252800000 | 283.45 |
1702339200000 | 283.62 |
1702425600000 | 283.65 |
1702512000000 | 281.58 |
1702598400000 | 282.52 |
1702857600000 | 280.0899 |
1702944000000 | 283 |
1703030400000 | 285.29 |
1703116800000 | 282.32 |
1703203200000 | 282.91 |
1703462400000 | 283.48 |
1703548800000 | 283.81 |
1703635200000 | 286.7799 |
1703721600000 | 286.41 |
1703808000000 | 286.5 |
1704153600000 | 286.5 |
1704240000000 | 286.5 |
1704326400000 | 286.58 |
1704412800000 | 287.16 |
1704672000000 | 287.16 |
1704758400000 | 290.55 |
1704844800000 | 295.16 |
1704931200000 | 299.66 |
1705017600000 | 302.55 |
1705276800000 | 306.15 |
1705363200000 | 303.36 |
1705449600000 | 302.1 |
1705536000000 | 300.9 |
1705622400000 | 304 |
1705881600000 | 308.31 |
1705968000000 | 308.25 |
1706054400000 | 305.43 |
1706140800000 | 305.41 |
1706227200000 | 301.45 |
1706486400000 | 304.61 |
1706572800000 | 304.7799 |
1706659200000 | 307.45 |
1706745600000 | 305.31 |
1706832000000 | 306.65 |
1707091200000 | 307.66 |
1707177600000 | 304.7 |
1707264000000 | 305.42 |
1707350400000 | 308.0299 |
1707436800000 | 307.69 |
1707696000000 | 307.69 |
1707782400000 | 314.51 |
1707868800000 | 311.25 |
1707955200000 | 313.51 |
1708041600000 | 317.17 |
1708300800000 | 317.5299 |
1708387200000 | 316.7799 |
1708473600000 | 316.48 |
1708560000000 | 320.66 |
1708646400000 | 320.66 |
1708905600000 | 322.23 |
1708992000000 | 322.18 |
1709078400000 | 321.8399 |
1709164800000 | 321.97 |
1709251200000 | 326.39 |
1709510400000 | 326.7 |
1709596800000 | 327.96 |
1709683200000 | 328.63 |
1709769600000 | 327.08 |
1709856000000 | 327.91 |
1710115200000 | 321.47 |
1710201600000 | 320.23 |
1710288000000 | 319.37 |
1710374400000 | 320.44 |
1710460800000 | 321.31 |
1710720000000 | 328.0899 |
1710806400000 | 331.24 |
1710892800000 | 331.24 |
1710979200000 | 335.72 |
1711065600000 | 336.77 |
1711324800000 | 332.01 |
1711411200000 | 332.64 |
1711497600000 | 335.06 |
1711584000000 | 329.94 |
1711670400000 | 331.68 |
1711929600000 | 327.4 |
1712016000000 | 326.76 |
1712102400000 | 324.92 |
1712188800000 | 328.06 |
1712275200000 | 324.2799 |
1712534400000 | 327.13 |
1712620800000 | 329.83 |
1712707200000 | 328 |
1712793600000 | 327.79 |
1712880000000 | 329.48 |
1713139200000 | 328.17 |
1713225600000 | 322.55 |
1713312000000 | 318.66 |
1713398400000 | 319.76 |
1713484800000 | 313.07 |
1713744000000 | 317.7 |
1713830400000 | 318.29 |
1713916800000 | 324.55 |
1714003200000 | 318.5899 |
1714089600000 | 320.71 |
1714348800000 | 320.71 |
1714435200000 | 326.61 |
1714521600000 | 325.06 |
1714608000000 | 324.89 |
1714694400000 | 324.88 |
1714953600000 | 324.88 |
1715040000000 | 327.72 |
1715126400000 | 322.26 |
1715212800000 | 323.37 |
1715299200000 | 325.19 |
1715558400000 | 324.82 |
1715644800000 | 325.05 |
1715731200000 | 324.95 |
1715817600000 | 327.9 |
1715904000000 | 327.64 |
1716163200000 | 330.17 |
1716249600000 | 329.87 |
1716336000000 | 326.64 |
1716422400000 | 329.14 |
1716508800000 | 327.41 |
1716768000000 | 330 |
1716854400000 | 329.5899 |
1716940800000 | 326.2799 |
1717027200000 | 324.11 |
1717113600000 | 328.97 |
1717372800000 | 332.88 |
1717459200000 | 332.44 |
1717545600000 | 328.19 |
1717632000000 | 329.29 |
1717718400000 | 329.4 |
1717977600000 | 331.92 |
1718064000000 | 331.8399 |
1718150400000 | 329.49 |
1718236800000 | 327.68 |
1718323200000 | 328.94 |
1718582400000 | 323.8 |
1718668800000 | 326.04 |
1718755200000 | 327.08 |
1718841600000 | 327.23 |
1718928000000 | 327.21 |
1719187200000 | 328.51 |
1719273600000 | 332.94 |
1719360000000 | 335.46 |
1719446400000 | 333.66 |
1719532800000 | 335.31 |
1719792000000 | 336.58 |
1719878400000 | 340.88 |
1719964800000 | 344.0299 |
1720051200000 | 346.65 |
1720137600000 | 345.94 |
1720396800000 | 344.5899 |
1720483200000 | 348.99 |
1720569600000 | 351.02 |
1720656000000 | 353.65 |
1720742400000 | 348.49 |
1721001600000 | 348.49 |
1721088000000 | 349.74 |
1721174400000 | 351.06 |
1721260800000 | 345.43 |
1721347200000 | 345.18 |
1721606400000 | 340.79 |
1721692800000 | 340.2799 |
1721779200000 | 335.92 |
1721865600000 | 325.7 |
1721952000000 | 324.98 |
1722211200000 | 332.37 |
1722297600000 | 331.86 |
1722384000000 | 335.81 |
1722470400000 | 324.79 |
1722556800000 | 306.44 |
1722816000000 | 271.71 |
1722902400000 | 298.16 |
1722988800000 | 305.1 |
1723075200000 | 302.62 |
1723161600000 | 305.07 |
1723420800000 | 305.08 |
1723507200000 | 313.96 |
1723593600000 | 316.41 |
1723680000000 | 317.83 |
1723766400000 | 327.5899 |
1724025600000 | 322.26 |
1724112000000 | 326.64 |
1724198400000 | 326.22 |
1724284800000 | 327.99 |
1724371200000 | 329.5 |
1724630400000 | 326.8399 |
1724716800000 | 329.16 |
1724803200000 | 330.61 |
1724889600000 | 331.48 |
1724976000000 | 333.92 |
1725235200000 | 333.74 |
1725321600000 | 335.46 |
1725408000000 | 323.49 |
1725494400000 | 321.62 |
1725580800000 | 318.91 |
1725840000000 | 317.87 |
1725926400000 | 317.12 |
1726012800000 | 312.14 |
1726099200000 | 319.98 |
1726185600000 | 317.26 |
1726444800000 | 317.26 |
1726531200000 | 315.9 |
1726617600000 | 316.25 |
1726704000000 | 322.08 |
1726790400000 | 325.17 |
1727049600000 | 325.17 |
1727136000000 | 327.61 |
1727222400000 | 326.6 |
1727308800000 | 335.96 |
1727395200000 | 340.06 |
1727654400000 | 326.7799 |
1727740800000 | 332.8 |
1727827200000 | 327.01 |
1727913600000 | 331.82 |
1728000000000 | 332.87 |
1728259200000 | 337.72 |
1728345600000 | 333.82 |
1728432000000 | 335.71 |
1728518400000 | 336.07 |
1728604800000 | 335.38 |
1728864000000 | 335.38 |
1728950400000 | 337.25 |
1729036800000 | 332.68 |
1729123200000 | 330.83 |
1729209600000 | 331.07 |
1729468800000 | 329.8 |
1729555200000 | 326.08 |
1729641600000 | 323.99 |
1729728000000 | 324.36 |
1729814400000 | 322.37 |
1730073600000 | 327.44 |
1730160000000 | 329.97 |
1730246400000 | 332.9 |
1730332800000 | 331.41 |
1730419200000 | 325.29 |
1730678400000 | 325.29 |
1730764800000 | 327.71 |
1730851200000 | 334.32 |
1730937600000 | 335.73 |
1731024000000 | 337.2 |
1731283200000 | 337.21 |
1731369600000 | 336.63 |
1731456000000 | 331.43 |
1731542400000 | 330.81 |
1731628800000 | 331.54 |
1731888000000 | 328.69 |
1731974400000 | 330.38 |
1732060800000 | 329.12 |
1732147200000 | 327.06 |
1732233600000 | 328.74 |
1732492800000 | 331.48 |
1732579200000 | 328.31 |
1732665600000 | 326.4 |
1732752000000 | 328.8 |
1732838400000 | 327.8 |
iSTOXX MUTB Japan ESG Quality 200 | STOXX Japan 600 | |
---|---|---|
2017 | 22.952391696749 | 18.724416249546 |
2018 | -17.69769350775 | -16.703502527096 |
2019 | 17.87143461336 | 15.858577172374 |
2020 | 11.175503785307 | 5.4868082427154 |
2021 | 7.9258260947622 | 10.925581691111 |
2022 | -10.186242469583 | -5.5490759501276 |
2023 | 25.602805786937 | 25.250930649556 |
2024 | 15.777218820443 | 14.319212934722 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0445340844 | ISMJESGP | .ISMJESGP | |
Net Return EUR | CH0445340968 | ISMJESGN | .ISMJESGN | |
Gross Return EUR | CH0445340836 | ISMJESGG | .ISMJESGG | |
Net Return JPY | CH0445340901 | ISMJESGT | .ISMJESGT | |
Gross Return JPY | CH0445340794 | ISMJESGK | ISMJESGK INDEX | .ISMJESGK |
Price JPY | CH0445340885 | ISMJESGY | .ISMJESGY | |
Price USD | CH0445340935 | ISMJESGL | .ISMJESGL | |
Gross Return USD | CH0445340992 | ISMJESGU | ISMJESGU INDEX | .ISMJESGU |
Net Return USD | CH0445340943 | ISMJESGV | .ISMJESGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.02 |
No. of components | 200 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Dec. 17, 2010 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.312% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.248% |
Fast Retailing Co. Ltd. | Retail | Japan | 2.241% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.213% |
Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 2.206% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.141% |
Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 2.122% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.105% |
KDDI Corp. | Telecommunications | Japan | 2.021% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 1.996% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.