Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Japan Value 300
Index Description
The iSTOXX MUTB Value indices select stocks from the respective STOXX universe that are identified as value companies, identified by their book-to-price, earnings-to-price and cash-flow-to-price ratios.
Key facts
- Strategy to achieve exposure to the value-risk premium factor
- Regional and industry value factor biases adjusted
- Volatility and liquidity issues addressed through screening
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 Value 300 | N/A | 163.5 | 0.5 | 0.4 | 2.8 | 0.1 | 1.7 | 0.1 | 39.4 |
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 | 18.5 |
---|---|
Automobiles and Parts | 12.6 |
Technology | 9.9 |
Consumer Products and Services | 6.5 |
Food, Beverage and Tobacco | 5.7 |
Health Care | 5.4 |
Chemicals | 5.2 |
Utilities | 4.8 |
Construction and Materials | 4.1 |
Banks | 3.8 |
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 Value 300 | -1.3 | 12.0 | 10.4 | 59.0 | 68.3 | N/A | N/A | 10.4 | 16.7 | 10.9 |
STOXX Japan 600 | -0.7 | 14.7 | 14.2 | 44.9 | 70.8 | N/A | N/A | 14.4 | 13.3 | 11.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Value 300 | N/A | N/A | 21.3 | 17.4 | 18.6 | N/A | N/A | 0.4 | 0.8 | 0.5 |
STOXX Japan 600 | N/A | N/A | 23.5 | 18.7 | 18.8 | N/A | N/A | 0.4 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Value 300 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 7.1 | 5.8 | 5.7 | 5.2 | 5.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Value 300 | 0.7 | 0.9 | 0.9 | 0.9 | 1.0 | -1.2 | -0.4 | -0.6 | 0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of November 29, 2024
STYLE INDICES
iSTOXX MUTB Japan Value 300
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 Value 300 | 11.6 | 11.5 | 11.4 | 11.4 | 0.9 | 2.4 | 0.5 | 31.6 |
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 Value 300 | |
---|---|
1040342400000 | 100 |
1040601600000 | 100 |
1040688000000 | 100.61 |
1040774400000 | 100.41 |
1040860800000 | 102.52 |
1040947200000 | 104.18 |
1041206400000 | 103.63 |
1041292800000 | 103.63 |
1041465600000 | 103.63 |
1041552000000 | 103.63 |
1041811200000 | 105.52 |
1041897600000 | 104.53 |
1041984000000 | 102.94 |
1042070400000 | 103.13 |
1042156800000 | 102.85 |
1042416000000 | 102.85 |
1042502400000 | 103.69 |
1042588800000 | 104.55 |
1042675200000 | 104.62 |
1042761600000 | 104.84 |
1043020800000 | 104.53 |
1043107200000 | 105.63 |
1043193600000 | 104.46 |
1043280000000 | 105.58 |
1043366400000 | 105.27 |
1043625600000 | 104.31 |
1043712000000 | 103.38 |
1043798400000 | 101.62 |
1043884800000 | 101.62 |
1043971200000 | 101.55 |
1044230400000 | 103.44 |
1044316800000 | 104.28 |
1044403200000 | 104.49 |
1044489600000 | 104.07 |
1044576000000 | 104.17 |
1044835200000 | 104.63 |
1044921600000 | 104.63 |
1045008000000 | 106.18 |
1045094400000 | 105.45 |
1045180800000 | 106.25 |
1045440000000 | 106.65 |
1045526400000 | 106.42 |
1045612800000 | 106.49 |
1045699200000 | 105.95 |
1045785600000 | 104.78 |
1046044800000 | 104.72 |
1046131200000 | 102.63 |
1046217600000 | 102.58 |
1046304000000 | 102.7 |
1046390400000 | 103.02 |
1046649600000 | 103.76 |
1046736000000 | 103.95 |
1046822400000 | 103.31 |
1046908800000 | 102.77 |
1046995200000 | 100.42 |
1047254400000 | 99.17 |
1047340800000 | 97.87 |
1047427200000 | 98.63 |
1047513600000 | 98.31 |
1047600000000 | 98.54 |
1047859200000 | 97.43 |
1047945600000 | 98.34 |
1048032000000 | 98.84 |
1048118400000 | 101.05 |
1048204800000 | 101.05 |
1048464000000 | 103.93 |
1048550400000 | 102.42 |
1048636800000 | 103.98 |
1048723200000 | 104.25 |
1048809600000 | 103.72 |
1049068800000 | 100.51 |
1049155200000 | 100.66 |
1049241600000 | 101.79 |
1049328000000 | 101.14 |
1049414400000 | 101.35 |
1049673600000 | 102.8 |
1049760000000 | 101.94 |
1049846400000 | 101.86 |
1049932800000 | 101.17 |
1050019200000 | 100.53 |
1050278400000 | 100.32 |
1050364800000 | 101.48 |
1050451200000 | 101.69 |
1050537600000 | 101.63 |
1050624000000 | 101.62 |
1050883200000 | 102.87 |
1050969600000 | 101.52 |
1051056000000 | 101.95 |
1051142400000 | 102.31 |
1051228800000 | 101.16 |
1051488000000 | 100.33 |
1051574400000 | 100.33 |
1051660800000 | 102.84 |
1051747200000 | 103.33 |
1051833600000 | 103.82 |
1052092800000 | 103.82 |
1052179200000 | 105.21 |
1052265600000 | 105.12 |
1052352000000 | 104.25 |
1052438400000 | 105.63 |
1052697600000 | 106.14 |
1052784000000 | 105.99 |
1052870400000 | 106.52 |
1052956800000 | 105.22 |
1053043200000 | 105.34 |
1053302400000 | 104.05 |
1053388800000 | 104.55 |
1053475200000 | 103.93 |
1053561600000 | 104.54 |
1053648000000 | 105.53 |
1053907200000 | 105.67 |
1053993600000 | 104.28 |
1054080000000 | 105.28 |
1054166400000 | 106.48 |
1054252800000 | 106.69 |
1054512000000 | 107.15 |
1054598400000 | 107.43 |
1054684800000 | 107.54 |
1054771200000 | 108.35 |
1054857600000 | 109.43 |
1055116800000 | 109.67 |
1055203200000 | 109.34 |
1055289600000 | 109.88 |
1055376000000 | 109.77 |
1055462400000 | 110.36 |
1055721600000 | 109.79 |
1055808000000 | 110.98 |
1055894400000 | 111.86 |
1055980800000 | 112.03 |
1056067200000 | 112.42 |
1056326400000 | 113.49 |
1056412800000 | 111.22 |
1056499200000 | 111.74 |
1056585600000 | 111.98 |
1056672000000 | 113.74 |
1056931200000 | 113.9 |
1057017600000 | 115.03 |
1057104000000 | 117.62 |
1057190400000 | 117.81 |
1057276800000 | 117.39 |
1057536000000 | 118.89 |
1057622400000 | 119.69 |
1057708800000 | 120.33 |
1057795200000 | 120.37 |
1057881600000 | 117.73 |
1058140800000 | 118.57 |
1058227200000 | 117.96 |
1058313600000 | 117.1 |
1058400000000 | 114.97 |
1058486400000 | 115.54 |
1058745600000 | 115.54 |
1058832000000 | 115.27 |
1058918400000 | 117.4 |
1059004800000 | 117.63 |
1059091200000 | 117.28 |
1059350400000 | 119.24 |
1059436800000 | 118.98 |
1059523200000 | 117.66 |
1059609600000 | 117.13 |
1059696000000 | 117.53 |
1059955200000 | 116.73 |
1060041600000 | 115.42 |
1060128000000 | 115.16 |
1060214400000 | 114.89 |
1060300800000 | 114.74 |
1060560000000 | 115.78 |
1060646400000 | 116.4 |
1060732800000 | 118.39 |
1060819200000 | 119.93 |
1060905600000 | 119.91 |
1061164800000 | 121.6 |
1061251200000 | 122.86 |
1061337600000 | 124.28 |
1061424000000 | 125.06 |
1061510400000 | 124.28 |
1061769600000 | 123.89 |
1061856000000 | 124.51 |
1061942400000 | 124.22 |
1062028800000 | 123.28 |
1062115200000 | 124.37 |
1062374400000 | 127.02 |
1062460800000 | 126.79 |
1062547200000 | 127.17 |
1062633600000 | 127.14 |
1062720000000 | 126.93 |
1062979200000 | 127.31 |
1063065600000 | 129.38 |
1063152000000 | 128.83 |
1063238400000 | 126.77 |
1063324800000 | 128.98 |
1063584000000 | 128.98 |
1063670400000 | 130.69 |
1063756800000 | 131.79 |
1063843200000 | 131.76 |
1063929600000 | 131.56 |
1064188800000 | 128.17 |
1064275200000 | 128.17 |
1064361600000 | 128.75 |
1064448000000 | 126.72 |
1064534400000 | 126.4 |
1064793600000 | 125.01 |
1064880000000 | 126.07 |
1064966400000 | 126.92 |
1065052800000 | 130.08 |
1065139200000 | 131.64 |
1065398400000 | 131.55 |
1065484800000 | 132.08 |
1065571200000 | 129.89 |
1065657600000 | 129.84 |
1065744000000 | 131.1 |
1066003200000 | 131.1 |
1066089600000 | 132.23 |
1066176000000 | 131.76 |
1066262400000 | 132.49 |
1066348800000 | 132.61 |
1066608000000 | 134.09 |
1066694400000 | 133.39 |
1066780800000 | 131.47 |
1066867200000 | 125.72 |
1066953600000 | 126.15 |
1067212800000 | 127.22 |
1067299200000 | 128.43 |
1067385600000 | 129.8 |
1067472000000 | 130.03 |
1067558400000 | 129.3 |
1067817600000 | 129.3 |
1067904000000 | 132.01 |
1067990400000 | 131.69 |
1068076800000 | 129.07 |
1068163200000 | 129.94 |
1068422400000 | 128.87 |
1068508800000 | 125.76 |
1068595200000 | 125.21 |
1068681600000 | 126.51 |
1068768000000 | 125.66 |
1069027200000 | 121.51 |
1069113600000 | 121.09 |
1069200000000 | 119.64 |
1069286400000 | 121.26 |
1069372800000 | 121.53 |
1069632000000 | 121.53 |
1069718400000 | 122.95 |
1069804800000 | 124.66 |
1069891200000 | 125.04 |
1069977600000 | 124.27 |
1070236800000 | 126.8 |
1070323200000 | 127.28 |
1070409600000 | 126.5 |
1070496000000 | 127.49 |
1070582400000 | 127.41 |
1070841600000 | 124.97 |
1070928000000 | 125.43 |
1071014400000 | 123.86 |
1071100800000 | 124.99 |
1071187200000 | 126.34 |
1071446400000 | 128.72 |
1071532800000 | 126.88 |
1071619200000 | 125.31 |
1071705600000 | 126.38 |
1071792000000 | 127.87 |
1072051200000 | 128.64 |
1072137600000 | 128.64 |
1072224000000 | 128.37 |
1072310400000 | 128.26 |
1072396800000 | 128.69 |
1072656000000 | 129.66 |
1072742400000 | 131.38 |
1072828800000 | 131.38 |
1073001600000 | 131.38 |
1073260800000 | 133.43 |
1073347200000 | 133.2 |
1073433600000 | 132.66 |
1073520000000 | 133.27 |
1073606400000 | 134.41 |
1073865600000 | 134.41 |
1073952000000 | 133.79 |
1074038400000 | 133.84 |
1074124800000 | 132.55 |
1074211200000 | 134.07 |
1074470400000 | 135.95 |
1074556800000 | 136.45 |
1074643200000 | 135.64 |
1074729600000 | 136.15 |
1074816000000 | 136.3 |
1075075200000 | 135.85 |
1075161600000 | 135.51 |
1075248000000 | 134.95 |
1075334400000 | 133.88 |
1075420800000 | 133.86 |
1075680000000 | 134.77 |
1075766400000 | 134.19 |
1075852800000 | 132 |
1075939200000 | 132.1 |
1076025600000 | 132.39 |
1076284800000 | 132.01 |
1076371200000 | 132.22 |
1076457600000 | 132.22 |
1076544000000 | 133.13 |
1076630400000 | 134.19 |
1076889600000 | 134.69 |
1076976000000 | 135.38 |
1077062400000 | 135.35 |
1077148800000 | 135.99 |
1077235200000 | 135.95 |
1077494400000 | 137 |
1077580800000 | 135.17 |
1077667200000 | 135.12 |
1077753600000 | 137 |
1077840000000 | 139.86 |
1078099200000 | 142.97 |
1078185600000 | 143.86 |
1078272000000 | 143.65 |
1078358400000 | 144.09 |
1078444800000 | 145.24 |
1078704000000 | 145.67 |
1078790400000 | 145.76 |
1078876800000 | 145.51 |
1078963200000 | 144.62 |
1079049600000 | 143.48 |
1079308800000 | 145.35 |
1079395200000 | 145.2 |
1079481600000 | 147.74 |
1079568000000 | 148.42 |
1079654400000 | 147.52 |
1079913600000 | 146.78 |
1080000000000 | 146.87 |
1080086400000 | 149.06 |
1080172800000 | 151.33 |
1080259200000 | 153.53 |
1080518400000 | 153.31 |
1080604800000 | 152.87 |
1080691200000 | 153.56 |
1080777600000 | 153.16 |
1080864000000 | 154.06 |
1081123200000 | 155.21 |
1081209600000 | 155.84 |
1081296000000 | 155.22 |
1081382400000 | 155.96 |
1081468800000 | 153.57 |
1081728000000 | 155.76 |
1081814400000 | 157.26 |
1081900800000 | 157.88 |
1081987200000 | 154.85 |
1082073600000 | 155.53 |
1082332800000 | 153.47 |
1082419200000 | 155.45 |
1082505600000 | 155.93 |
1082592000000 | 156.48 |
1082678400000 | 156.93 |
1082937600000 | 157.33 |
1083024000000 | 156.75 |
1083110400000 | 156.8 |
1083196800000 | 156.8 |
1083283200000 | 154.14 |
1083542400000 | 154.14 |
1083628800000 | 154.14 |
1083715200000 | 154.14 |
1083801600000 | 151.28 |
1083888000000 | 149.39 |
1084147200000 | 141.77 |
1084233600000 | 142.44 |
1084320000000 | 147.19 |
1084406400000 | 143.64 |
1084492800000 | 143.33 |
1084752000000 | 138.84 |
1084838400000 | 141.43 |
1084924800000 | 145.37 |
1085011200000 | 145.73 |
1085097600000 | 147.91 |
1085356800000 | 148.49 |
1085443200000 | 147.11 |
1085529600000 | 148.95 |
1085616000000 | 148.55 |
1085702400000 | 150.48 |
1085961600000 | 150.51 |
1086048000000 | 150.89 |
1086134400000 | 150.45 |
1086220800000 | 148.48 |
1086307200000 | 149.43 |
1086566400000 | 152.59 |
1086652800000 | 153.58 |
1086739200000 | 153.42 |
1086825600000 | 155.04 |
1086912000000 | 154.49 |
1087171200000 | 154.57 |
1087257600000 | 153.51 |
1087344000000 | 155.68 |
1087430400000 | 155.89 |
1087516800000 | 153.74 |
1087776000000 | 155.97 |
1087862400000 | 155.9 |
1087948800000 | 155.99 |
1088035200000 | 157.16 |
1088121600000 | 157.47 |
1088380800000 | 158.88 |
1088467200000 | 159.18 |
1088553600000 | 159.42 |
1088640000000 | 159.6 |
1088726400000 | 157.91 |
1088985600000 | 155.64 |
1089072000000 | 155 |
1089158400000 | 153.7 |
1089244800000 | 153.55 |
1089331200000 | 155.12 |
1089590400000 | 157.02 |
1089676800000 | 157.81 |
1089763200000 | 155.36 |
1089849600000 | 155.49 |
1089936000000 | 155.95 |
1090195200000 | 155.95 |
1090281600000 | 154.88 |
1090368000000 | 156.53 |
1090454400000 | 154.85 |
1090540800000 | 153.99 |
1090800000000 | 152.87 |
1090886400000 | 151.11 |
1090972800000 | 153.03 |
1091059200000 | 152.32 |
1091145600000 | 154.94 |
1091404800000 | 154.75 |
1091491200000 | 153.88 |
1091577600000 | 152.23 |
1091664000000 | 152.71 |
1091750400000 | 151.62 |
1092009600000 | 150.67 |
1092096000000 | 150.54 |
1092182400000 | 152.51 |
1092268800000 | 152.06 |
1092355200000 | 149.25 |
1092614400000 | 147.74 |
1092700800000 | 148.08 |
1092787200000 | 148.51 |
1092873600000 | 150.16 |
1092960000000 | 150.61 |
1093219200000 | 151.16 |
1093305600000 | 151.22 |
1093392000000 | 153.31 |
1093478400000 | 153.45 |
1093564800000 | 154.39 |
1093824000000 | 154.41 |
1093910400000 | 153.54 |
1093996800000 | 154.21 |
1094083200000 | 154.43 |
1094169600000 | 152.78 |
1094428800000 | 155.31 |
1094515200000 | 155.55 |
1094601600000 | 155.69 |
1094688000000 | 154.19 |
1094774400000 | 153.38 |
1095033600000 | 155.17 |
1095120000000 | 155.73 |
1095206400000 | 154.05 |
1095292800000 | 153.21 |
1095379200000 | 152.88 |
1095638400000 | 152.88 |
1095724800000 | 152.65 |
1095811200000 | 152.53 |
1095897600000 | 152.53 |
1095984000000 | 151.17 |
1096243200000 | 150.88 |
1096329600000 | 150.32 |
1096416000000 | 150.44 |
1096502400000 | 152.3 |
1096588800000 | 154.14 |
1096848000000 | 156.73 |
1096934400000 | 156.99 |
1097020800000 | 158.02 |
1097107200000 | 157.37 |
1097193600000 | 157.31 |
1097452800000 | 157.31 |
1097539200000 | 155.57 |
1097625600000 | 154.93 |
1097712000000 | 152.54 |
1097798400000 | 152.1 |
1098057600000 | 151.51 |
1098144000000 | 152.65 |
1098230400000 | 150.36 |
1098316800000 | 149.46 |
1098403200000 | 150.22 |
1098662400000 | 147.95 |
1098748800000 | 147.25 |
1098835200000 | 147.39 |
1098921600000 | 149.46 |
1099008000000 | 148.87 |
1099267200000 | 148.3 |
1099353600000 | 150.34 |
1099440000000 | 150.34 |
1099526400000 | 151.21 |
1099612800000 | 152.6 |
1099872000000 | 151.5 |
1099958400000 | 151.25 |
1100044800000 | 151.3 |
1100131200000 | 149.76 |
1100217600000 | 151.22 |
1100476800000 | 153.39 |
1100563200000 | 152.98 |
1100649600000 | 151.93 |
1100736000000 | 150.99 |
1100822400000 | 151.1 |
1101081600000 | 148.38 |
1101168000000 | 148.38 |
1101254400000 | 148.79 |
1101340800000 | 149.34 |
1101427200000 | 149.07 |
1101686400000 | 150.8 |
1101772800000 | 150.31 |
1101859200000 | 148.94 |
1101945600000 | 151.18 |
1102032000000 | 151.65 |
1102291200000 | 150.72 |
1102377600000 | 149.45 |
1102464000000 | 150.18 |
1102550400000 | 148.66 |
1102636800000 | 148.26 |
1102896000000 | 148.65 |
1102982400000 | 150.57 |
1103068800000 | 151.01 |
1103155200000 | 150.86 |
1103241600000 | 152.08 |
1103500800000 | 152.04 |
1103587200000 | 152.79 |
1103673600000 | 153.73 |
1103760000000 | 153.73 |
1103846400000 | 155.34 |
1104105600000 | 155.3 |
1104192000000 | 155.72 |
1104278400000 | 155.67 |
1104364800000 | 156.86 |
1104451200000 | 156.86 |
1104710400000 | 156.86 |
1104796800000 | 157.55 |
1104883200000 | 156.39 |
1104969600000 | 157.16 |
1105056000000 | 157.13 |
1105315200000 | 157.13 |
1105401600000 | 158.8 |
1105488000000 | 157.86 |
1105574400000 | 156.86 |
1105660800000 | 157.76 |
1105920000000 | 158.48 |
1106006400000 | 157.7 |
1106092800000 | 157.79 |
1106179200000 | 156.16 |
1106265600000 | 156.22 |
1106524800000 | 157.14 |
1106611200000 | 157.15 |
1106697600000 | 158.52 |
1106784000000 | 158.23 |
1106870400000 | 157.75 |
1107129600000 | 158.68 |
1107216000000 | 158.77 |
1107302400000 | 159.78 |
1107388800000 | 159.6 |
1107475200000 | 159.25 |
1107734400000 | 160.37 |
1107820800000 | 160.48 |
1107907200000 | 160.7 |
1107993600000 | 161.06 |
1108080000000 | 161.06 |
1108339200000 | 162.04 |
1108425600000 | 162.24 |
1108512000000 | 161.72 |
1108598400000 | 161.66 |
1108684800000 | 162.35 |
1108944000000 | 162.41 |
1109030400000 | 161.76 |
1109116800000 | 160.82 |
1109203200000 | 161.81 |
1109289600000 | 163.29 |
1109548800000 | 164.9 |
1109635200000 | 165.55 |
1109721600000 | 166.56 |
1109808000000 | 167.06 |
1109894400000 | 167.42 |
1110153600000 | 168.5 |
1110240000000 | 167.85 |
1110326400000 | 168.44 |
1110412800000 | 167.74 |
1110499200000 | 168.35 |
1110758400000 | 167.34 |
1110844800000 | 167.33 |
1110931200000 | 168.12 |
1111017600000 | 167.35 |
1111104000000 | 169.12 |
1111363200000 | 169.12 |
1111449600000 | 169.29 |
1111536000000 | 168.01 |
1111622400000 | 167.28 |
1111708800000 | 167.92 |
1111968000000 | 169.01 |
1112054400000 | 166.93 |
1112140800000 | 165.9 |
1112227200000 | 167.92 |
1112313600000 | 168.54 |
1112572800000 | 168.49 |
1112659200000 | 169.48 |
1112745600000 | 170.27 |
1112832000000 | 170.34 |
1112918400000 | 170.97 |
1113177600000 | 169.08 |
1113264000000 | 167.66 |
1113350400000 | 167.5 |
1113436800000 | 166.2 |
1113523200000 | 163.72 |
1113782400000 | 157.97 |
1113868800000 | 160.62 |
1113955200000 | 161.24 |
1114041600000 | 159.84 |
1114128000000 | 161.34 |
1114387200000 | 161.34 |
1114473600000 | 161.17 |
1114560000000 | 161.44 |
1114646400000 | 161.58 |
1114732800000 | 161.58 |
1114992000000 | 161.72 |
1115078400000 | 161.72 |
1115164800000 | 161.72 |
1115251200000 | 161.72 |
1115337600000 | 164.25 |
1115596800000 | 164.74 |
1115683200000 | 164.4 |
1115769600000 | 163.98 |
1115856000000 | 163.5 |
1115942400000 | 162.53 |
1116201600000 | 160.72 |
1116288000000 | 159.25 |
1116374400000 | 159.08 |
1116460800000 | 162.1 |
1116547200000 | 161.74 |
1116806400000 | 163.09 |
1116892800000 | 162.78 |
1116979200000 | 161 |
1117065600000 | 161.27 |
1117152000000 | 162.65 |
1117411200000 | 164.01 |
1117497600000 | 164.65 |
1117584000000 | 165.23 |
1117670400000 | 165.1 |
1117756800000 | 165.06 |
1118016000000 | 164.8 |
1118102400000 | 164.38 |
1118188800000 | 165.38 |
1118275200000 | 164.19 |
1118361600000 | 165.75 |
1118620800000 | 165.72 |
1118707200000 | 165.84 |
1118793600000 | 166.78 |
1118880000000 | 167.05 |
1118966400000 | 168.92 |
1119225600000 | 168.82 |
1119312000000 | 168.2 |
1119398400000 | 168.79 |
1119484800000 | 168.95 |
1119571200000 | 168.86 |
1119830400000 | 167.18 |
1119916800000 | 168.69 |
1120003200000 | 169.51 |
1120089600000 | 169.77 |
1120176000000 | 170.4 |
1120435200000 | 171.16 |
1120521600000 | 170.69 |
1120608000000 | 170.86 |
1120694400000 | 170.18 |
1120780800000 | 169.8 |
1121040000000 | 170.88 |
1121126400000 | 170.96 |
1121212800000 | 171.07 |
1121299200000 | 171.84 |
1121385600000 | 172.17 |
1121644800000 | 172.17 |
1121731200000 | 172.23 |
1121817600000 | 173.18 |
1121904000000 | 172.97 |
1121990400000 | 171.72 |
1122249600000 | 172.5 |
1122336000000 | 172.18 |
1122422400000 | 173.59 |
1122508800000 | 173.7 |
1122595200000 | 174.16 |
1122854400000 | 175.1 |
1122940800000 | 174.65 |
1123027200000 | 175.18 |
1123113600000 | 173.89 |
1123200000000 | 171.49 |
1123459200000 | 172.25 |
1123545600000 | 174.24 |
1123632000000 | 176.81 |
1123718400000 | 178.63 |
1123804800000 | 178.31 |
1124064000000 | 178.91 |
1124150400000 | 179.73 |
1124236800000 | 179.39 |
1124323200000 | 179.69 |
1124409600000 | 179.18 |
1124668800000 | 181.42 |
1124755200000 | 181.82 |
1124841600000 | 181.89 |
1124928000000 | 181.01 |
1125014400000 | 181.76 |
1125273600000 | 179.91 |
1125360000000 | 181.87 |
1125446400000 | 181.63 |
1125532800000 | 182.75 |
1125619200000 | 183.43 |
1125878400000 | 184.61 |
1125964800000 | 183.89 |
1126051200000 | 183.65 |
1126137600000 | 182.4 |
1126224000000 | 184.49 |
1126483200000 | 186.51 |
1126569600000 | 187.26 |
1126656000000 | 186.98 |
1126742400000 | 189.34 |
1126828800000 | 189.4 |
1127088000000 | 189.4 |
1127174400000 | 192.82 |
1127260800000 | 193.56 |
1127347200000 | 193.94 |
1127433600000 | 193.94 |
1127692800000 | 198.44 |
1127779200000 | 198.17 |
1127865600000 | 201.81 |
1127952000000 | 205.33 |
1128038400000 | 202.71 |
1128297600000 | 202.16 |
1128384000000 | 203.84 |
1128470400000 | 202.23 |
1128556800000 | 197.28 |
1128643200000 | 197.77 |
1128902400000 | 197.77 |
1128988800000 | 202.2 |
1129075200000 | 202.14 |
1129161600000 | 201.79 |
1129248000000 | 200.71 |
1129507200000 | 200.04 |
1129593600000 | 200.17 |
1129680000000 | 198.07 |
1129766400000 | 198.78 |
1129852800000 | 198.76 |
1130112000000 | 197.2 |
1130198400000 | 199.76 |
1130284800000 | 201.6 |
1130371200000 | 203.61 |
1130457600000 | 203.41 |
1130716800000 | 206.53 |
1130803200000 | 209.76 |
1130889600000 | 209.94 |
1130976000000 | 209.94 |
1131062400000 | 212.32 |
1131321600000 | 212.41 |
1131408000000 | 212.72 |
1131494400000 | 212.34 |
1131580800000 | 211.81 |
1131667200000 | 212.64 |
1131926400000 | 210.59 |
1132012800000 | 209.44 |
1132099200000 | 211.54 |
1132185600000 | 214.61 |
1132272000000 | 217.44 |
1132531200000 | 217.6 |
1132617600000 | 217.67 |
1132704000000 | 217.67 |
1132790400000 | 216.43 |
1132876800000 | 217.16 |
1133136000000 | 219.45 |
1133222400000 | 219.96 |
1133308800000 | 219.31 |
1133395200000 | 222.55 |
1133481600000 | 225.75 |
1133740800000 | 227.6 |
1133827200000 | 225.88 |
1133913600000 | 226.87 |
1134000000000 | 222.98 |
1134086400000 | 225.83 |
1134345600000 | 229.27 |
1134432000000 | 231.27 |
1134518400000 | 228.08 |
1134604800000 | 225.17 |
1134691200000 | 224.53 |
1134950400000 | 225.7 |
1135036800000 | 229.01 |
1135123200000 | 232.26 |
1135209600000 | 232.43 |
1135296000000 | 232.43 |
1135555200000 | 233.83 |
1135641600000 | 231.95 |
1135728000000 | 234.55 |
1135814400000 | 235.38 |
1135900800000 | 233.62 |
1136160000000 | 233.62 |
1136246400000 | 233.62 |
1136332800000 | 236.96 |
1136419200000 | 239.44 |
1136505600000 | 240.59 |
1136764800000 | 240.58 |
1136851200000 | 237.82 |
1136937600000 | 239.07 |
1137024000000 | 240.8 |
1137110400000 | 240.29 |
1137369600000 | 238.33 |
1137456000000 | 233.65 |
1137542400000 | 226.12 |
1137628800000 | 231.54 |
1137715200000 | 232.64 |
1137974400000 | 227.94 |
1138060800000 | 230.88 |
1138147200000 | 231.33 |
1138233600000 | 234.67 |
1138320000000 | 240.06 |
1138579200000 | 241.86 |
1138665600000 | 242.34 |
1138752000000 | 240.57 |
1138838400000 | 242.66 |
1138924800000 | 241.55 |
1139184000000 | 242.63 |
1139270400000 | 243.24 |
1139356800000 | 237.78 |
1139443200000 | 239.07 |
1139529600000 | 236.9 |
1139788800000 | 231.51 |
1139875200000 | 233.63 |
1139961600000 | 232.12 |
1140048000000 | 233.2 |
1140134400000 | 229.99 |
1140393600000 | 226.63 |
1140480000000 | 231.18 |
1140566400000 | 231.14 |
1140652800000 | 235.61 |
1140739200000 | 235.75 |
1140998400000 | 236.9 |
1141084800000 | 237.4 |
1141171200000 | 234.3 |
1141257600000 | 234.09 |
1141344000000 | 231.59 |
1141603200000 | 233.47 |
1141689600000 | 232.66 |
1141776000000 | 231.03 |
1141862400000 | 235.84 |
1141948800000 | 236.96 |
1142208000000 | 240.71 |
1142294400000 | 239.48 |
1142380800000 | 240.24 |
1142467200000 | 237.67 |
1142553600000 | 240.29 |
1142812800000 | 243.71 |
1142899200000 | 243.71 |
1142985600000 | 244.13 |
1143072000000 | 243.33 |
1143158400000 | 244.26 |
1143417600000 | 245.37 |
1143504000000 | 246.89 |
1143590400000 | 248.97 |
1143676800000 | 249.8 |
1143763200000 | 248.95 |
1144022400000 | 252.09 |
1144108800000 | 251.77 |
1144195200000 | 250.83 |
1144281600000 | 254.84 |
1144368000000 | 256.58 |
1144627200000 | 255.66 |
1144713600000 | 254.77 |
1144800000000 | 250.86 |
1144886400000 | 251.33 |
1144972800000 | 250.29 |
1145232000000 | 248.15 |
1145318400000 | 250.15 |
1145404800000 | 251.35 |
1145491200000 | 251.85 |
1145577600000 | 253.64 |
1145836800000 | 247.06 |
1145923200000 | 248.28 |
1146009600000 | 249.58 |
1146096000000 | 250.71 |
1146182400000 | 248.72 |
1146441600000 | 249.41 |
1146528000000 | 252.17 |
1146614400000 | 252.17 |
1146700800000 | 252.17 |
1146787200000 | 252.17 |
1147046400000 | 254.61 |
1147132800000 | 253.35 |
1147219200000 | 249.87 |
1147305600000 | 247.55 |
1147392000000 | 244.23 |
1147651200000 | 243.75 |
1147737600000 | 239.29 |
1147824000000 | 241.29 |
1147910400000 | 237.65 |
1147996800000 | 238.7 |
1148256000000 | 235.81 |
1148342400000 | 231.09 |
1148428800000 | 234.91 |
1148515200000 | 232.47 |
1148601600000 | 236.85 |
1148860800000 | 237.15 |
1148947200000 | 236.75 |
1149033600000 | 232.42 |
1149120000000 | 233.49 |
1149206400000 | 236.3 |
1149465600000 | 234.4 |
1149552000000 | 230.59 |
1149638400000 | 226.19 |
1149724800000 | 218.18 |
1149811200000 | 220.44 |
1150070400000 | 221.69 |
1150156800000 | 213.99 |
1150243200000 | 215.36 |
1150329600000 | 217.66 |
1150416000000 | 223.72 |
1150675200000 | 223.15 |
1150761600000 | 220.79 |
1150848000000 | 220.09 |
1150934400000 | 226.27 |
1151020800000 | 224.88 |
1151280000000 | 225.22 |
1151366400000 | 225.36 |
1151452800000 | 221.82 |
1151539200000 | 224.66 |
1151625600000 | 230.3 |
1151884800000 | 230.72 |
1151971200000 | 232.06 |
1152057600000 | 230.07 |
1152144000000 | 227.83 |
1152230400000 | 228.23 |
1152489600000 | 230.16 |
1152576000000 | 229.21 |
1152662400000 | 226.16 |
1152748800000 | 224.22 |
1152835200000 | 220.6 |
1153094400000 | 220.6 |
1153180800000 | 214.57 |
1153267200000 | 214.79 |
1153353600000 | 221.66 |
1153440000000 | 219.56 |
1153699200000 | 219.1 |
1153785600000 | 221.97 |
1153872000000 | 220.43 |
1153958400000 | 223.88 |
1154044800000 | 226.15 |
1154304000000 | 228.2 |
1154390400000 | 228.24 |
1154476800000 | 228.87 |
1154563200000 | 228.79 |
1154649600000 | 228.85 |
1154908800000 | 224.48 |
1154995200000 | 227.88 |
1155081600000 | 230.11 |
1155168000000 | 230.72 |
1155254400000 | 230.53 |
1155513600000 | 233.94 |
1155600000000 | 234.29 |
1155686400000 | 237.58 |
1155772800000 | 237.79 |
1155859200000 | 239.14 |
1156118400000 | 236.81 |
1156204800000 | 239.21 |
1156291200000 | 239.02 |
1156377600000 | 236.69 |
1156464000000 | 236.45 |
1156723200000 | 234.06 |
1156809600000 | 235.98 |
1156896000000 | 235.93 |
1156982400000 | 239.22 |
1157068800000 | 239.13 |
1157328000000 | 241.38 |
1157414400000 | 241.59 |
1157500800000 | 240.71 |
1157587200000 | 236.28 |
1157673600000 | 237.36 |
1157932800000 | 233.91 |
1158019200000 | 232.14 |
1158105600000 | 231.79 |
1158192000000 | 234.36 |
1158278400000 | 233.54 |
1158537600000 | 233.54 |
1158624000000 | 233.61 |
1158710400000 | 231.11 |
1158796800000 | 232.49 |
1158883200000 | 230.07 |
1159142400000 | 229.96 |
1159228800000 | 229.31 |
1159315200000 | 234.79 |
1159401600000 | 236.65 |
1159488000000 | 237.71 |
1159747200000 | 239.74 |
1159833600000 | 238.48 |
1159920000000 | 235.87 |
1160006400000 | 240.31 |
1160092800000 | 239.58 |
1160352000000 | 239.58 |
1160438400000 | 239.05 |
1160524800000 | 237.07 |
1160611200000 | 236.77 |
1160697600000 | 239.27 |
1160956800000 | 241.4 |
1161043200000 | 240.32 |
1161129600000 | 240.71 |
1161216000000 | 240.54 |
1161302400000 | 242 |
1161561600000 | 243.85 |
1161648000000 | 244.19 |
1161734400000 | 242.8 |
1161820800000 | 244.15 |
1161907200000 | 242.79 |
1162166400000 | 238.39 |
1162252800000 | 237.99 |
1162339200000 | 238.71 |
1162425600000 | 238.7 |
1162512000000 | 238.7 |
1162771200000 | 238.54 |
1162857600000 | 238.71 |
1162944000000 | 236.32 |
1163030400000 | 235.7 |
1163116800000 | 234.85 |
1163376000000 | 233.07 |
1163462400000 | 236.13 |
1163548800000 | 234.76 |
1163635200000 | 233.5 |
1163721600000 | 232.51 |
1163980800000 | 226.82 |
1164067200000 | 226.7 |
1164153600000 | 229.22 |
1164240000000 | 229.22 |
1164326400000 | 227.46 |
1164585600000 | 229.95 |
1164672000000 | 230.09 |
1164758400000 | 233.61 |
1164844800000 | 236.95 |
1164931200000 | 237.19 |
1165190400000 | 237.95 |
1165276800000 | 236.92 |
1165363200000 | 239.32 |
1165449600000 | 240.23 |
1165536000000 | 239.29 |
1165795200000 | 241.48 |
1165881600000 | 242.17 |
1165968000000 | 242.87 |
1166054400000 | 244.58 |
1166140800000 | 245.05 |
1166400000000 | 246.21 |
1166486400000 | 243.4 |
1166572800000 | 246.97 |
1166659200000 | 247.8 |
1166745600000 | 247.82 |
1167004800000 | 247.17 |
1167091200000 | 248.73 |
1167177600000 | 249.72 |
1167264000000 | 249.52 |
1167350400000 | 249.85 |
1167696000000 | 249.89 |
1167782400000 | 249.89 |
1167868800000 | 252.45 |
1167955200000 | 248.63 |
1168214400000 | 248.63 |
1168300800000 | 251.38 |
1168387200000 | 247.03 |
1168473600000 | 246.67 |
1168560000000 | 250.56 |
1168819200000 | 253.45 |
1168905600000 | 253.43 |
1168992000000 | 253.77 |
1169078400000 | 255.17 |
1169164800000 | 254.84 |
1169424000000 | 256.75 |
1169510400000 | 257.11 |
1169596800000 | 258.44 |
1169683200000 | 256.95 |
1169769600000 | 257.14 |
1170028800000 | 258.82 |
1170115200000 | 258.73 |
1170201600000 | 256.84 |
1170288000000 | 259.94 |
1170374400000 | 260.84 |
1170633600000 | 257.35 |
1170720000000 | 260.34 |
1170806400000 | 259.39 |
1170892800000 | 257.85 |
1170979200000 | 261.44 |
1171238400000 | 261.44 |
1171324800000 | 262.83 |
1171411200000 | 264.52 |
1171497600000 | 266.23 |
1171584000000 | 265.62 |
1171843200000 | 266.48 |
1171929600000 | 267.34 |
1172016000000 | 267.93 |
1172102400000 | 270.52 |
1172188800000 | 272.66 |
1172448000000 | 273.94 |
1172534400000 | 272.82 |
1172620800000 | 263.91 |
1172707200000 | 262.66 |
1172793600000 | 260.04 |
1173052800000 | 250.19 |
1173139200000 | 255.55 |
1173225600000 | 255.26 |
1173312000000 | 260.03 |
1173398400000 | 260.83 |
1173657600000 | 262.66 |
1173744000000 | 260.18 |
1173830400000 | 252.43 |
1173916800000 | 255.55 |
1174003200000 | 253.09 |
1174262400000 | 255.85 |
1174348800000 | 257.65 |
1174435200000 | 257.65 |
1174521600000 | 261.47 |
1174608000000 | 262.59 |
1174867200000 | 262.46 |
1174953600000 | 260.91 |
1175040000000 | 259.29 |
1175126400000 | 259.64 |
1175212800000 | 259.76 |
1175472000000 | 254.68 |
1175558400000 | 257.78 |
1175644800000 | 261.66 |
1175731200000 | 260.49 |
1175817600000 | 259.5 |
1176076800000 | 263.47 |
1176163200000 | 263.42 |
1176249600000 | 263.52 |
1176336000000 | 261.84 |
1176422400000 | 258.77 |
1176681600000 | 261.99 |
1176768000000 | 260.3 |
1176854400000 | 263.23 |
1176940800000 | 259.34 |
1177027200000 | 259.49 |
1177286400000 | 258.74 |
1177372800000 | 258.65 |
1177459200000 | 255.79 |
1177545600000 | 258.57 |
1177632000000 | 258.07 |
1177891200000 | 258.07 |
1177977600000 | 257.12 |
1178064000000 | 258.86 |
1178150400000 | 258.86 |
1178236800000 | 258.86 |
1178496000000 | 262.67 |
1178582400000 | 261.92 |
1178668800000 | 264.42 |
1178755200000 | 263.15 |
1178841600000 | 261.13 |
1179100800000 | 261.92 |
1179187200000 | 258.45 |
1179273600000 | 258.29 |
1179360000000 | 257.54 |
1179446400000 | 255.3 |
1179705600000 | 257.61 |
1179792000000 | 260.23 |
1179878400000 | 260.31 |
1179964800000 | 259.7 |
1180051200000 | 256.64 |
1180310400000 | 258.16 |
1180396800000 | 259.98 |
1180483200000 | 259.54 |
1180569600000 | 262.94 |
1180656000000 | 265 |
1180915200000 | 266.09 |
1181001600000 | 266.72 |
1181088000000 | 267.49 |
1181174400000 | 267.48 |
1181260800000 | 263.38 |
1181520000000 | 263.94 |
1181606400000 | 262.54 |
1181692800000 | 261.65 |
1181779200000 | 263.85 |
1181865600000 | 266.57 |
1182124800000 | 268.85 |
1182211200000 | 267.44 |
1182297600000 | 268.55 |
1182384000000 | 269.54 |
1182470400000 | 268.25 |
1182729600000 | 266.6 |
1182816000000 | 266.72 |
1182902400000 | 263.24 |
1182988800000 | 265.11 |
1183075200000 | 268.98 |
1183334400000 | 270.01 |
1183420800000 | 270.03 |
1183507200000 | 269.52 |
1183593600000 | 270.17 |
1183680000000 | 268.57 |
1183939200000 | 270.74 |
1184025600000 | 270.55 |
1184112000000 | 267.66 |
1184198400000 | 266.84 |
1184284800000 | 269.78 |
1184544000000 | 269.78 |
1184630400000 | 269.4 |
1184716800000 | 266.65 |
1184803200000 | 268.33 |
1184889600000 | 269.33 |
1185148800000 | 266.29 |
1185235200000 | 267.58 |
1185321600000 | 265.59 |
1185408000000 | 262.44 |
1185494400000 | 256.82 |
1185753600000 | 257.86 |
1185840000000 | 257.4 |
1185926400000 | 252.8 |
1186012800000 | 253.12 |
1186099200000 | 253.08 |
1186358400000 | 253.05 |
1186444800000 | 252.08 |
1186531200000 | 252.03 |
1186617600000 | 253.2 |
1186704000000 | 246.36 |
1186963200000 | 247.35 |
1187049600000 | 248.57 |
1187136000000 | 242.73 |
1187222400000 | 238.45 |
1187308800000 | 225.85 |
1187568000000 | 231.2 |
1187654400000 | 235.07 |
1187740800000 | 234.65 |
1187827200000 | 241.21 |
1187913600000 | 240.12 |
1188172800000 | 240.58 |
1188259200000 | 240.05 |
1188345600000 | 235.97 |
1188432000000 | 237.86 |
1188518400000 | 244.36 |
1188777600000 | 244.15 |
1188864000000 | 243.48 |
1188950400000 | 239.11 |
1189036800000 | 239.16 |
1189123200000 | 238.3 |
1189382400000 | 234.01 |
1189468800000 | 234.94 |
1189555200000 | 234.32 |
1189641600000 | 233.81 |
1189728000000 | 236.27 |
1189987200000 | 236.27 |
1190073600000 | 231.83 |
1190160000000 | 239.46 |
1190246400000 | 239.43 |
1190332800000 | 237.41 |
1190592000000 | 237.41 |
1190678400000 | 240.28 |
1190764800000 | 241.86 |
1190851200000 | 246.73 |
1190937600000 | 247.35 |
1191196800000 | 247.07 |
1191283200000 | 250.09 |
1191369600000 | 253.45 |
1191456000000 | 251.87 |
1191542400000 | 251.67 |
1191801600000 | 251.67 |
1191888000000 | 251.86 |
1191974400000 | 251.73 |
1192060800000 | 254.42 |
1192147200000 | 252.34 |
1192406400000 | 252.19 |
1192492800000 | 247.63 |
1192579200000 | 245.12 |
1192665600000 | 247.53 |
1192752000000 | 243.56 |
1193011200000 | 239.05 |
1193097600000 | 240.46 |
1193184000000 | 239.02 |
1193270400000 | 237.42 |
1193356800000 | 240.48 |
1193616000000 | 244.45 |
1193702400000 | 245.57 |
1193788800000 | 248.1 |
1193875200000 | 250.21 |
1193961600000 | 245.72 |
1194220800000 | 242.06 |
1194307200000 | 242.2 |
1194393600000 | 238.82 |
1194480000000 | 233.63 |
1194566400000 | 230.17 |
1194825600000 | 224.39 |
1194912000000 | 223.55 |
1194998400000 | 228.73 |
1195084800000 | 228.72 |
1195171200000 | 225.05 |
1195430400000 | 222.83 |
1195516800000 | 224.03 |
1195603200000 | 220.22 |
1195689600000 | 219.82 |
1195776000000 | 219.82 |
1196035200000 | 223.55 |
1196121600000 | 225.43 |
1196208000000 | 224.89 |
1196294400000 | 230.17 |
1196380800000 | 232.98 |
1196640000000 | 233.05 |
1196726400000 | 230.7 |
1196812800000 | 232.76 |
1196899200000 | 235.9 |
1196985600000 | 238.04 |
1197244800000 | 237.4 |
1197331200000 | 238.91 |
1197417600000 | 237.95 |
1197504000000 | 232.47 |
1197590400000 | 231.04 |
1197849600000 | 226.38 |
1197936000000 | 226.37 |
1198022400000 | 224.14 |
1198108800000 | 223.57 |
1198195200000 | 225.95 |
1198454400000 | 225.95 |
1198540800000 | 230.09 |
1198627200000 | 231.92 |
1198713600000 | 231.61 |
1198800000000 | 228.14 |
1199059200000 | 228.14 |
1199232000000 | 227.55 |
1199318400000 | 227.55 |
1199404800000 | 217.49 |
1199664000000 | 214.86 |
1199750400000 | 215.88 |
1199836800000 | 218.73 |
1199923200000 | 215.24 |
1200009600000 | 211.28 |
1200268800000 | 211.28 |
1200355200000 | 206.81 |
1200441600000 | 199.89 |
1200528000000 | 204.79 |
1200614400000 | 207.13 |
1200873600000 | 200.09 |
1200960000000 | 188.89 |
1201046400000 | 192.78 |
1201132800000 | 198.21 |
1201219200000 | 207.43 |
1201478400000 | 200.26 |
1201564800000 | 205.48 |
1201651200000 | 203.84 |
1201737600000 | 208.28 |
1201824000000 | 207.49 |
1202083200000 | 211.48 |
1202169600000 | 210.58 |
1202256000000 | 201.39 |
1202342400000 | 202.08 |
1202428800000 | 199.31 |
1202688000000 | 199.31 |
1202774400000 | 199.24 |
1202860800000 | 199.02 |
1202947200000 | 206.8 |
1203033600000 | 207.48 |
1203292800000 | 207.78 |
1203379200000 | 209.16 |
1203465600000 | 203.23 |
1203552000000 | 208.3 |
1203638400000 | 206.52 |
1203897600000 | 211.44 |
1203984000000 | 209.71 |
1204070400000 | 212.35 |
1204156800000 | 210.58 |
1204243200000 | 206.28 |
1204502400000 | 197.81 |
1204588800000 | 196.88 |
1204675200000 | 196.98 |
1204761600000 | 200.32 |
1204848000000 | 194.52 |
1205107200000 | 189.93 |
1205193600000 | 191.35 |
1205280000000 | 194.03 |
1205366400000 | 188.81 |
1205452800000 | 185.07 |
1205712000000 | 178.49 |
1205798400000 | 180.67 |
1205884800000 | 185.05 |
1205971200000 | 185.05 |
1206057600000 | 187.42 |
1206316800000 | 190.22 |
1206403200000 | 193.81 |
1206489600000 | 194.71 |
1206576000000 | 193.42 |
1206662400000 | 195.75 |
1206921600000 | 191.13 |
1207008000000 | 193.55 |
1207094400000 | 200.13 |
1207180800000 | 202.83 |
1207267200000 | 200.54 |
1207526400000 | 203.17 |
1207612800000 | 199.64 |
1207699200000 | 196.74 |
1207785600000 | 193.75 |
1207872000000 | 199.23 |
1208131200000 | 194.72 |
1208217600000 | 195.93 |
1208304000000 | 198.57 |
1208390400000 | 201.72 |
1208476800000 | 203.35 |
1208736000000 | 206.99 |
1208822400000 | 204.21 |
1208908800000 | 205.43 |
1208995200000 | 204.4 |
1209081600000 | 208.83 |
1209340800000 | 211.5 |
1209427200000 | 211.5 |
1209513600000 | 211.03 |
1209600000000 | 209.05 |
1209686400000 | 213.57 |
1209945600000 | 213.57 |
1210032000000 | 213.57 |
1210118400000 | 216.09 |
1210204800000 | 213.75 |
1210291200000 | 208.59 |
1210550400000 | 208.57 |
1210636800000 | 211.33 |
1210723200000 | 214.49 |
1210809600000 | 217.78 |
1210896000000 | 217.75 |
1211155200000 | 218.52 |
1211241600000 | 218.6 |
1211328000000 | 214.45 |
1211414400000 | 216.47 |
1211500800000 | 215.85 |
1211760000000 | 210.31 |
1211846400000 | 213.63 |
1211932800000 | 210.64 |
1212019200000 | 215.68 |
1212105600000 | 220.29 |
1212364800000 | 222.24 |
1212451200000 | 218.94 |
1212537600000 | 222.7 |
1212624000000 | 222.94 |
1212710400000 | 223.43 |
1212969600000 | 218.78 |
1213056000000 | 216.65 |
1213142400000 | 217.69 |
1213228800000 | 213.47 |
1213315200000 | 214.37 |
1213574400000 | 218.63 |
1213660800000 | 218.77 |
1213747200000 | 219.94 |
1213833600000 | 214.83 |
1213920000000 | 211.87 |
1214179200000 | 210.69 |
1214265600000 | 210.56 |
1214352000000 | 210.83 |
1214438400000 | 210.38 |
1214524800000 | 207.53 |
1214784000000 | 207.79 |
1214870400000 | 208.07 |
1214956800000 | 204.71 |
1215043200000 | 203.25 |
1215129600000 | 203.48 |
1215388800000 | 205.17 |
1215475200000 | 201.03 |
1215561600000 | 200.95 |
1215648000000 | 201.25 |
1215734400000 | 200.45 |
1215993600000 | 199.28 |
1216080000000 | 195.46 |
1216166400000 | 195.09 |
1216252800000 | 196.61 |
1216339200000 | 195.06 |
1216598400000 | 195.06 |
1216684800000 | 200.86 |
1216771200000 | 202.92 |
1216857600000 | 207.89 |
1216944000000 | 203.56 |
1217203200000 | 203.66 |
1217289600000 | 200.1 |
1217376000000 | 203.32 |
1217462400000 | 203.68 |
1217548800000 | 198.51 |
1217808000000 | 194.23 |
1217894400000 | 194.44 |
1217980800000 | 199.85 |
1218067200000 | 197.34 |
1218153600000 | 197.61 |
1218412800000 | 201.1 |
1218499200000 | 199.3 |
1218585600000 | 196.35 |
1218672000000 | 195.49 |
1218758400000 | 197.07 |
1219017600000 | 199.5 |
1219104000000 | 195.02 |
1219190400000 | 194.6 |
1219276800000 | 193.27 |
1219363200000 | 191.77 |
1219622400000 | 195.19 |
1219708800000 | 194.23 |
1219795200000 | 193.24 |
1219881600000 | 193.14 |
1219968000000 | 198.26 |
1220227200000 | 193.83 |
1220313600000 | 190.78 |
1220400000000 | 192.47 |
1220486400000 | 190.05 |
1220572800000 | 186.04 |
1220832000000 | 191.7 |
1220918400000 | 187.96 |
1221004800000 | 188 |
1221091200000 | 183.66 |
1221177600000 | 185.32 |
1221436800000 | 185.32 |
1221523200000 | 178.04 |
1221609600000 | 177.8 |
1221696000000 | 175.32 |
1221782400000 | 181.23 |
1222041600000 | 183.93 |
1222128000000 | 183.93 |
1222214400000 | 184 |
1222300800000 | 183.23 |
1222387200000 | 181.73 |
1222646400000 | 177.79 |
1222732800000 | 172.33 |
1222819200000 | 173.24 |
1222905600000 | 168.93 |
1222992000000 | 163.6 |
1223251200000 | 156.65 |
1223337600000 | 152.83 |
1223424000000 | 140.42 |
1223510400000 | 140.51 |
1223596800000 | 130.6 |
1223856000000 | 130.6 |
1223942400000 | 147.79 |
1224028800000 | 147.55 |
1224115200000 | 133.85 |
1224201600000 | 139.06 |
1224460800000 | 144.54 |
1224547200000 | 148.77 |
1224633600000 | 138.14 |
1224720000000 | 135.31 |
1224806400000 | 125.13 |
1225065600000 | 115.69 |
1225152000000 | 123.95 |
1225238400000 | 131.28 |
1225324800000 | 142.29 |
1225411200000 | 136.02 |
1225670400000 | 136.02 |
1225756800000 | 143.19 |
1225843200000 | 150.9 |
1225929600000 | 141.37 |
1226016000000 | 136.07 |
1226275200000 | 143.02 |
1226361600000 | 138.87 |
1226448000000 | 137.05 |
1226534400000 | 131.77 |
1226620800000 | 133.55 |
1226880000000 | 134.12 |
1226966400000 | 132.58 |
1227052800000 | 132.05 |
1227139200000 | 125.47 |
1227225600000 | 128.14 |
1227484800000 | 128.14 |
1227571200000 | 132.46 |
1227657600000 | 130.38 |
1227744000000 | 131.81 |
1227830400000 | 132.8 |
1228089600000 | 131.32 |
1228176000000 | 124.97 |
1228262400000 | 127.13 |
1228348800000 | 125.73 |
1228435200000 | 125.43 |
1228694400000 | 129.81 |
1228780800000 | 130.8 |
1228867200000 | 133.49 |
1228953600000 | 135.96 |
1229040000000 | 129.99 |
1229299200000 | 135.52 |
1229385600000 | 132.32 |
1229472000000 | 133.06 |
1229558400000 | 132.77 |
1229644800000 | 131.49 |
1229904000000 | 133.79 |
1229990400000 | 133.79 |
1230076800000 | 130.07 |
1230163200000 | 131.99 |
1230249600000 | 134.34 |
1230508800000 | 136.15 |
1230595200000 | 137.39 |
1230681600000 | 137.38 |
1230854400000 | 138.36 |
1231113600000 | 141.47 |
1231200000000 | 143.2 |
1231286400000 | 148.23 |
1231372800000 | 142.89 |
1231459200000 | 141.34 |
1231718400000 | 141.33 |
1231804800000 | 133.38 |
1231891200000 | 135.23 |
1231977600000 | 130.63 |
1232064000000 | 134.87 |
1232323200000 | 135.11 |
1232409600000 | 132.8 |
1232496000000 | 129.19 |
1232582400000 | 130.02 |
1232668800000 | 126.16 |
1232928000000 | 125.19 |
1233014400000 | 131.66 |
1233100800000 | 132.1 |
1233187200000 | 134.57 |
1233273600000 | 129.74 |
1233532800000 | 127.21 |
1233619200000 | 127.02 |
1233705600000 | 131.69 |
1233792000000 | 131.05 |
1233878400000 | 132.07 |
1234137600000 | 130.11 |
1234224000000 | 129.41 |
1234310400000 | 129.42 |
1234396800000 | 126.01 |
1234483200000 | 126.98 |
1234742400000 | 127.44 |
1234828800000 | 125.08 |
1234915200000 | 124.3 |
1235001600000 | 125.13 |
1235088000000 | 123.21 |
1235347200000 | 122.19 |
1235433600000 | 121.43 |
1235520000000 | 124.81 |
1235606400000 | 124.45 |
1235692800000 | 126.27 |
1235952000000 | 122.3 |
1236038400000 | 121.53 |
1236124800000 | 123.2 |
1236211200000 | 125.74 |
1236297600000 | 121.8 |
1236556800000 | 121.04 |
1236643200000 | 119.4 |
1236729600000 | 123.56 |
1236816000000 | 119.75 |
1236902400000 | 124.38 |
1237161600000 | 127.97 |
1237248000000 | 131.22 |
1237334400000 | 131.83 |
1237420800000 | 130.96 |
1237507200000 | 130.96 |
1237766400000 | 136.05 |
1237852800000 | 140.32 |
1237939200000 | 140.41 |
1238025600000 | 143.39 |
1238112000000 | 144.25 |
1238371200000 | 136.94 |
1238457600000 | 134.53 |
1238544000000 | 139.11 |
1238630400000 | 146.09 |
1238716800000 | 147.73 |
1238976000000 | 148.62 |
1239062400000 | 148.8 |
1239148800000 | 144.78 |
1239235200000 | 150.71 |
1239321600000 | 153.36 |
1239580800000 | 154.59 |
1239667200000 | 153.09 |
1239753600000 | 150.69 |
1239840000000 | 149.94 |
1239926400000 | 154.25 |
1240185600000 | 156.19 |
1240272000000 | 152.24 |
1240358400000 | 152.68 |
1240444800000 | 154.43 |
1240531200000 | 152.5 |
1240790400000 | 152.94 |
1240876800000 | 147.39 |
1240963200000 | 147.41 |
1241049600000 | 152.28 |
1241136000000 | 155.02 |
1241395200000 | 155.04 |
1241481600000 | 155.03 |
1241568000000 | 155.03 |
1241654400000 | 162.55 |
1241740800000 | 163.41 |
1242000000000 | 163.62 |
1242086400000 | 160.73 |
1242172800000 | 160.93 |
1242259200000 | 155.24 |
1242345600000 | 159.53 |
1242604800000 | 155.54 |
1242691200000 | 159.19 |
1242777600000 | 161.12 |
1242864000000 | 160.38 |
1242950400000 | 159.33 |
1243209600000 | 160.22 |
1243296000000 | 159.96 |
1243382400000 | 161.4 |
1243468800000 | 162.76 |
1243555200000 | 164.03 |
1243814400000 | 166.82 |
1243900800000 | 167.37 |
1243987200000 | 168.13 |
1244073600000 | 167.09 |
1244160000000 | 168.37 |
1244419200000 | 170.41 |
1244505600000 | 168.57 |
1244592000000 | 172.2 |
1244678400000 | 173.23 |
1244764800000 | 174.9 |
1245024000000 | 173.81 |
1245110400000 | 167.08 |
1245196800000 | 169.16 |
1245283200000 | 166.36 |
1245369600000 | 167.62 |
1245628800000 | 168.31 |
1245715200000 | 164.75 |
1245801600000 | 164.91 |
1245888000000 | 167.82 |
1245974400000 | 169.61 |
1246233600000 | 167.95 |
1246320000000 | 170.91 |
1246406400000 | 170.32 |
1246492800000 | 169.83 |
1246579200000 | 168.65 |
1246838400000 | 167.3 |
1246924800000 | 167.51 |
1247011200000 | 164.09 |
1247097600000 | 161.62 |
1247184000000 | 161.76 |
1247443200000 | 158.14 |
1247529600000 | 160.41 |
1247616000000 | 160.28 |
1247702400000 | 161.4 |
1247788800000 | 162.5 |
1248048000000 | 162.5 |
1248134400000 | 166.9 |
1248220800000 | 167.95 |
1248307200000 | 168.01 |
1248393600000 | 169.96 |
1248652800000 | 170.76 |
1248739200000 | 171.48 |
1248825600000 | 171.54 |
1248912000000 | 172.21 |
1248998400000 | 174.71 |
1249257600000 | 175.17 |
1249344000000 | 175.98 |
1249430400000 | 174.4 |
1249516800000 | 175.58 |
1249603200000 | 175.39 |
1249862400000 | 177.12 |
1249948800000 | 178.18 |
1250035200000 | 175.73 |
1250121600000 | 177.26 |
1250208000000 | 178.03 |
1250467200000 | 173.89 |
1250553600000 | 173.94 |
1250640000000 | 172.81 |
1250726400000 | 175.45 |
1250812800000 | 173.79 |
1251072000000 | 178.03 |
1251158400000 | 177.18 |
1251244800000 | 179.29 |
1251331200000 | 177.03 |
1251417600000 | 177.88 |
1251676800000 | 177.38 |
1251763200000 | 177.74 |
1251849600000 | 174.41 |
1251936000000 | 173.87 |
1252022400000 | 172.52 |
1252281600000 | 173.91 |
1252368000000 | 174.18 |
1252454400000 | 173.4 |
1252540800000 | 176.44 |
1252627200000 | 175.09 |
1252886400000 | 172.49 |
1252972800000 | 172.27 |
1253059200000 | 172.01 |
1253145600000 | 174.11 |
1253232000000 | 173.9 |
1253491200000 | 173.9 |
1253577600000 | 173.9 |
1253664000000 | 173.9 |
1253750400000 | 176.41 |
1253836800000 | 173.08 |
1254096000000 | 170.04 |
1254182400000 | 170.03 |
1254268800000 | 171.34 |
1254355200000 | 169.18 |
1254441600000 | 165.3 |
1254700800000 | 163.55 |
1254787200000 | 163.48 |
1254873600000 | 165.79 |
1254960000000 | 165.93 |
1255046400000 | 167.66 |
1255305600000 | 167.66 |
1255392000000 | 168.36 |
1255478400000 | 167.51 |
1255564800000 | 169.68 |
1255651200000 | 169.62 |
1255910400000 | 170.02 |
1255996800000 | 171.14 |
1256083200000 | 171.14 |
1256169600000 | 170.09 |
1256256000000 | 169.31 |
1256515200000 | 170.71 |
1256601600000 | 167.81 |
1256688000000 | 166.82 |
1256774400000 | 165.01 |
1256860800000 | 167.14 |
1257120000000 | 164.89 |
1257206400000 | 164.89 |
1257292800000 | 164.85 |
1257379200000 | 163.72 |
1257465600000 | 163.47 |
1257724800000 | 162.99 |
1257811200000 | 163.09 |
1257897600000 | 162.74 |
1257984000000 | 161.38 |
1258070400000 | 161.21 |
1258329600000 | 160.53 |
1258416000000 | 159.86 |
1258502400000 | 158.93 |
1258588800000 | 157.38 |
1258675200000 | 157.49 |
1258934400000 | 157.49 |
1259020800000 | 156.11 |
1259107200000 | 156.86 |
1259193600000 | 156.31 |
1259280000000 | 153.09 |
1259539200000 | 157.65 |
1259625600000 | 160.94 |
1259712000000 | 161.18 |
1259798400000 | 166.34 |
1259884800000 | 166.38 |
1260144000000 | 167.97 |
1260230400000 | 167.74 |
1260316800000 | 165.9 |
1260403200000 | 163.85 |
1260489600000 | 166.45 |
1260748800000 | 165.84 |
1260835200000 | 165.62 |
1260921600000 | 167.35 |
1261008000000 | 167.07 |
1261094400000 | 166.77 |
1261353600000 | 166.41 |
1261440000000 | 168.01 |
1261526400000 | 168.01 |
1261612800000 | 169.69 |
1261699200000 | 169.7 |
1261958400000 | 170.44 |
1262044800000 | 170.8 |
1262131200000 | 169.02 |
1262217600000 | 169.02 |
1262563200000 | 170.42 |
1262649600000 | 171.17 |
1262736000000 | 173.12 |
1262822400000 | 173.31 |
1262908800000 | 174.78 |
1263168000000 | 174.78 |
1263254400000 | 176.76 |
1263340800000 | 175.42 |
1263427200000 | 177.2 |
1263513600000 | 178.37 |
1263772800000 | 177.19 |
1263859200000 | 176.45 |
1263945600000 | 175.85 |
1264032000000 | 177.14 |
1264118400000 | 174.44 |
1264377600000 | 173.34 |
1264464000000 | 170.62 |
1264550400000 | 169.3 |
1264636800000 | 170.55 |
1264723200000 | 168.66 |
1264982400000 | 168.51 |
1265068800000 | 170.69 |
1265155200000 | 172.09 |
1265241600000 | 172.1 |
1265328000000 | 168.71 |
1265587200000 | 167.33 |
1265673600000 | 166.39 |
1265760000000 | 166.59 |
1265846400000 | 166.59 |
1265932800000 | 168.28 |
1266192000000 | 166.86 |
1266278400000 | 167.18 |
1266364800000 | 170.18 |
1266451200000 | 170.33 |
1266537600000 | 167.57 |
1266796800000 | 171.11 |
1266883200000 | 170.41 |
1266969600000 | 168.6 |
1267056000000 | 168.2 |
1267142400000 | 168.88 |
1267401600000 | 169.69 |
1267488000000 | 170.28 |
1267574400000 | 170.6 |
1267660800000 | 169.39 |
1267747200000 | 171.84 |
1268006400000 | 174.4 |
1268092800000 | 173.8 |
1268179200000 | 173.32 |
1268265600000 | 174.71 |
1268352000000 | 175.82 |
1268611200000 | 176.04 |
1268697600000 | 175.93 |
1268784000000 | 177.55 |
1268870400000 | 176.79 |
1268956800000 | 178.14 |
1269216000000 | 178.14 |
1269302400000 | 177.59 |
1269388800000 | 178.21 |
1269475200000 | 177.79 |
1269561600000 | 180.45 |
1269820800000 | 181.56 |
1269907200000 | 184.31 |
1269993600000 | 184.64 |
1270080000000 | 186.01 |
1270166400000 | 185.57 |
1270425600000 | 187.73 |
1270512000000 | 186.94 |
1270598400000 | 187.94 |
1270684800000 | 186.29 |
1270771200000 | 186.83 |
1271030400000 | 188.18 |
1271116800000 | 186.84 |
1271203200000 | 187.12 |
1271289600000 | 188.23 |
1271376000000 | 186.52 |
1271635200000 | 183.42 |
1271721600000 | 183.86 |
1271808000000 | 186.56 |
1271894400000 | 185.37 |
1271980800000 | 186.07 |
1272240000000 | 188.95 |
1272326400000 | 188.49 |
1272412800000 | 184.82 |
1272499200000 | 184.82 |
1272585600000 | 187.12 |
1272844800000 | 187.12 |
1272931200000 | 187.12 |
1273017600000 | 187.12 |
1273104000000 | 181.97 |
1273190400000 | 177.47 |
1273449600000 | 179.73 |
1273536000000 | 178.15 |
1273622400000 | 178.62 |
1273708800000 | 180.84 |
1273795200000 | 179.01 |
1274054400000 | 176.22 |
1274140800000 | 175.14 |
1274227200000 | 174.17 |
1274313600000 | 172.66 |
1274400000000 | 168.68 |
1274659200000 | 168.46 |
1274745600000 | 165.03 |
1274832000000 | 164.57 |
1274918400000 | 166.13 |
1275004800000 | 167.73 |
1275264000000 | 168.71 |
1275350400000 | 168.83 |
1275436800000 | 167.15 |
1275523200000 | 170.36 |
1275609600000 | 170.03 |
1275868800000 | 164.86 |
1275955200000 | 164.91 |
1276041600000 | 163.7 |
1276128000000 | 164.96 |
1276214400000 | 166.39 |
1276473600000 | 168.43 |
1276560000000 | 168.36 |
1276646400000 | 170.72 |
1276732800000 | 170.23 |
1276819200000 | 170.12 |
1277078400000 | 173.33 |
1277164800000 | 171.86 |
1277251200000 | 169.2 |
1277337600000 | 169.07 |
1277424000000 | 167.09 |
1277683200000 | 166.2 |
1277769600000 | 164.53 |
1277856000000 | 162.3 |
1277942400000 | 160.11 |
1278028800000 | 160.6 |
1278288000000 | 161.08 |
1278374400000 | 163.63 |
1278460800000 | 162.36 |
1278547200000 | 168.48 |
1278633600000 | 167.65 |
1278892800000 | 166.38 |
1278979200000 | 165.96 |
1279065600000 | 170.24 |
1279152000000 | 168.09 |
1279238400000 | 164.01 |
1279497600000 | 162.27 |
1279584000000 | 161 |
1279670400000 | 160.41 |
1279756800000 | 159.68 |
1279843200000 | 162.39 |
1280102400000 | 163.2 |
1280188800000 | 163.13 |
1280275200000 | 166.71 |
1280361600000 | 165.68 |
1280448000000 | 163.23 |
1280707200000 | 163.44 |
1280793600000 | 165.25 |
1280880000000 | 162.88 |
1280966400000 | 165.05 |
1281052800000 | 165.73 |
1281312000000 | 165.2 |
1281398400000 | 164.65 |
1281484800000 | 160.76 |
1281571200000 | 159.65 |
1281657600000 | 160.45 |
1281916800000 | 160.02 |
1282003200000 | 159.51 |
1282089600000 | 160.9 |
1282176000000 | 162.14 |
1282262400000 | 159.19 |
1282521600000 | 158.46 |
1282608000000 | 157.12 |
1282694400000 | 155.41 |
1282780800000 | 156.22 |
1282867200000 | 157.97 |
1283126400000 | 159.83 |
1283212800000 | 155.18 |
1283299200000 | 156.49 |
1283385600000 | 158.26 |
1283472000000 | 159.07 |
1283731200000 | 162.01 |
1283817600000 | 161 |
1283904000000 | 158.35 |
1283990400000 | 159.64 |
1284076800000 | 160.81 |
1284336000000 | 161.46 |
1284422400000 | 160.86 |
1284508800000 | 163.3 |
1284595200000 | 162.42 |
1284681600000 | 163.97 |
1284940800000 | 163.97 |
1285027200000 | 163.44 |
1285113600000 | 162.92 |
1285200000000 | 162.91 |
1285286400000 | 161.38 |
1285545600000 | 163.49 |
1285632000000 | 162.97 |
1285718400000 | 163.96 |
1285804800000 | 160.66 |
1285891200000 | 160.62 |
1286150400000 | 159.26 |
1286236800000 | 161.13 |
1286323200000 | 163.56 |
1286409600000 | 163.87 |
1286496000000 | 162.79 |
1286755200000 | 162.79 |
1286841600000 | 159.72 |
1286928000000 | 159.69 |
1287014400000 | 162.23 |
1287100800000 | 160.3 |
1287360000000 | 161.35 |
1287446400000 | 162.02 |
1287532800000 | 159.97 |
1287619200000 | 159.2 |
1287705600000 | 160.01 |
1287964800000 | 159.38 |
1288051200000 | 158.7 |
1288137600000 | 158.62 |
1288224000000 | 157.77 |
1288310400000 | 157.64 |
1288569600000 | 156.18 |
1288656000000 | 156.17 |
1288742400000 | 156.17 |
1288828800000 | 158.67 |
1288915200000 | 162.06 |
1289174400000 | 162.93 |
1289260800000 | 162.62 |
1289347200000 | 164.96 |
1289433600000 | 165.49 |
1289520000000 | 163.99 |
1289779200000 | 164.75 |
1289865600000 | 163.82 |
1289952000000 | 164.41 |
1290038400000 | 168.11 |
1290124800000 | 168.15 |
1290384000000 | 169.52 |
1290470400000 | 169.52 |
1290556800000 | 167.68 |
1290643200000 | 168.19 |
1290729600000 | 167.81 |
1290988800000 | 169.14 |
1291075200000 | 166.39 |
1291161600000 | 167.34 |
1291248000000 | 169.42 |
1291334400000 | 169.81 |
1291593600000 | 170.36 |
1291680000000 | 170.13 |
1291766400000 | 172.06 |
1291852800000 | 172.74 |
1291939200000 | 172.32 |
1292198400000 | 174.05 |
1292284800000 | 175.01 |
1292371200000 | 175.12 |
1292457600000 | 175.29 |
1292544000000 | 174.88 |
1292803200000 | 174.09 |
1292889600000 | 175.4 |
1292976000000 | 175.2 |
1293062400000 | 175.2 |
1293148800000 | 174.26 |
1293408000000 | 174.94 |
1293494400000 | 174.74 |
1293580800000 | 176.01 |
1293667200000 | 174.26 |
1293753600000 | 174.26 |
1294012800000 | 174.26 |
1294099200000 | 176.96 |
1294185600000 | 177.07 |
1294272000000 | 179.45 |
1294358400000 | 179.64 |
1294617600000 | 179.64 |
1294704000000 | 180.06 |
1294790400000 | 180.12 |
1294876800000 | 181.63 |
1294963200000 | 180.1 |
1295222400000 | 179.7 |
1295308800000 | 180.29 |
1295395200000 | 181.45 |
1295481600000 | 179.91 |
1295568000000 | 177.14 |
1295827200000 | 178.45 |
1295913600000 | 180.69 |
1296000000000 | 179.32 |
1296086400000 | 180.5 |
1296172800000 | 178.55 |
1296432000000 | 176.98 |
1296518400000 | 177.55 |
1296604800000 | 180.64 |
1296691200000 | 180.21 |
1296777600000 | 181.77 |
1297036800000 | 182.88 |
1297123200000 | 183.17 |
1297209600000 | 183.24 |
1297296000000 | 183.79 |
1297382400000 | 183.79 |
1297641600000 | 185.76 |
1297728000000 | 186.58 |
1297814400000 | 187.07 |
1297900800000 | 188.34 |
1297987200000 | 188.42 |
1298246400000 | 188.43 |
1298332800000 | 185.31 |
1298419200000 | 183.59 |
1298505600000 | 181.07 |
1298592000000 | 182.6 |
1298851200000 | 184.17 |
1298937600000 | 186.58 |
1299024000000 | 182.64 |
1299110400000 | 183.89 |
1299196800000 | 185.09 |
1299456000000 | 182.54 |
1299542400000 | 181.99 |
1299628800000 | 182.84 |
1299715200000 | 180.34 |
1299801600000 | 177.21 |
1300060800000 | 163.88 |
1300147200000 | 146.65 |
1300233600000 | 157.12 |
1300320000000 | 156.49 |
1300406400000 | 160.44 |
1300665600000 | 160.44 |
1300752000000 | 168.05 |
1300838400000 | 166.61 |
1300924800000 | 165.74 |
1301011200000 | 166.4 |
1301270400000 | 166.85 |
1301356800000 | 167.1 |
1301443200000 | 170.53 |
1301529600000 | 171.37 |
1301616000000 | 169.95 |
1301875200000 | 169.1 |
1301961600000 | 166.62 |
1302048000000 | 165 |
1302134400000 | 165.44 |
1302220800000 | 167.66 |
1302480000000 | 167.64 |
1302566400000 | 164.51 |
1302652800000 | 165.33 |
1302739200000 | 165.93 |
1302825600000 | 164.95 |
1303084800000 | 164.23 |
1303171200000 | 162.52 |
1303257600000 | 164.46 |
1303344000000 | 165.63 |
1303430400000 | 165.63 |
1303689600000 | 165.91 |
1303776000000 | 164.17 |
1303862400000 | 165.47 |
1303948800000 | 168.04 |
1304035200000 | 168.04 |
1304294400000 | 170.45 |
1304380800000 | 170.45 |
1304467200000 | 170.45 |
1304553600000 | 170.45 |
1304640000000 | 168.66 |
1304899200000 | 167.98 |
1304985600000 | 168.8 |
1305072000000 | 169.24 |
1305158400000 | 167.85 |
1305244800000 | 165.76 |
1305504000000 | 163.67 |
1305590400000 | 163.23 |
1305676800000 | 165.26 |
1305763200000 | 164.19 |
1305849600000 | 163.2 |
1306108800000 | 161.73 |
1306195200000 | 161.86 |
1306281600000 | 161.71 |
1306368000000 | 163.56 |
1306454400000 | 163.13 |
1306713600000 | 163.02 |
1306800000000 | 166 |
1306886400000 | 166.11 |
1306972800000 | 163.55 |
1307059200000 | 161.39 |
1307318400000 | 159.93 |
1307404800000 | 161.11 |
1307491200000 | 161.56 |
1307577600000 | 161.41 |
1307664000000 | 162.32 |
1307923200000 | 161.3 |
1308009600000 | 163.56 |
1308096000000 | 163.92 |
1308182400000 | 161.51 |
1308268800000 | 160.26 |
1308528000000 | 161 |
1308614400000 | 162.81 |
1308700800000 | 165.42 |
1308787200000 | 164.38 |
1308873600000 | 165.92 |
1309132800000 | 164.46 |
1309219200000 | 165.5 |
1309305600000 | 168.12 |
1309392000000 | 169.54 |
1309478400000 | 170.22 |
1309737600000 | 172.19 |
1309824000000 | 172.67 |
1309910400000 | 174.23 |
1309996800000 | 173.73 |
1310083200000 | 174.45 |
1310342400000 | 173.91 |
1310428800000 | 171.68 |
1310515200000 | 172.37 |
1310601600000 | 171.77 |
1310688000000 | 172.35 |
1310947200000 | 172.35 |
1311033600000 | 171.62 |
1311120000000 | 172.72 |
1311206400000 | 172.8 |
1311292800000 | 174.08 |
1311552000000 | 173.05 |
1311638400000 | 173.66 |
1311724800000 | 171.96 |
1311811200000 | 169.73 |
1311897600000 | 168.49 |
1312156800000 | 170.62 |
1312243200000 | 169.34 |
1312329600000 | 165.93 |
1312416000000 | 165.8 |
1312502400000 | 160.79 |
1312761600000 | 157.13 |
1312848000000 | 154.55 |
1312934400000 | 156.62 |
1313020800000 | 155.79 |
1313107200000 | 155.27 |
1313366400000 | 156.71 |
1313452800000 | 156.94 |
1313539200000 | 156.6 |
1313625600000 | 154.89 |
1313712000000 | 151.73 |
1313971200000 | 150.03 |
1314057600000 | 151.37 |
1314144000000 | 149.79 |
1314230400000 | 151.49 |
1314316800000 | 152.49 |
1314576000000 | 153.04 |
1314662400000 | 154.79 |
1314748800000 | 155.43 |
1314835200000 | 156.67 |
1314921600000 | 155.21 |
1315180800000 | 152.64 |
1315267200000 | 150.02 |
1315353600000 | 152.33 |
1315440000000 | 153.43 |
1315526400000 | 153.22 |
1315785600000 | 150.54 |
1315872000000 | 152.39 |
1315958400000 | 150.83 |
1316044800000 | 153.06 |
1316131200000 | 156.1 |
1316390400000 | 156.1 |
1316476800000 | 153.43 |
1316563200000 | 154.01 |
1316649600000 | 151.97 |
1316736000000 | 151.97 |
1316995200000 | 148.76 |
1317081600000 | 152.63 |
1317168000000 | 155.36 |
1317254400000 | 156.85 |
1317340800000 | 156.66 |
1317600000000 | 153.68 |
1317686400000 | 151.26 |
1317772800000 | 149.24 |
1317859200000 | 151.53 |
1317945600000 | 152.28 |
1318204800000 | 152.28 |
1318291200000 | 154.78 |
1318377600000 | 154.58 |
1318464000000 | 155.18 |
1318550400000 | 153.23 |
1318809600000 | 155.67 |
1318896000000 | 153.66 |
1318982400000 | 153.91 |
1319068800000 | 153.18 |
1319155200000 | 152.68 |
1319414400000 | 154.78 |
1319500800000 | 153.07 |
1319587200000 | 152.74 |
1319673600000 | 155.7 |
1319760000000 | 156.98 |
1320019200000 | 155.75 |
1320105600000 | 153.98 |
1320192000000 | 151.01 |
1320278400000 | 151.01 |
1320364800000 | 153.47 |
1320624000000 | 153.21 |
1320710400000 | 150.99 |
1320796800000 | 153.46 |
1320883200000 | 149.97 |
1320969600000 | 149.55 |
1321228800000 | 150.79 |
1321315200000 | 149.56 |
1321401600000 | 148.1 |
1321488000000 | 148.76 |
1321574400000 | 147.46 |
1321833600000 | 147.07 |
1321920000000 | 147.26 |
1322006400000 | 147.26 |
1322092800000 | 144.78 |
1322179200000 | 144.7 |
1322438400000 | 146.11 |
1322524800000 | 148.96 |
1322611200000 | 148.89 |
1322697600000 | 150.96 |
1322784000000 | 152.04 |
1323043200000 | 152.98 |
1323129600000 | 150.74 |
1323216000000 | 153.33 |
1323302400000 | 152.38 |
1323388800000 | 151.3 |
1323648000000 | 153.3 |
1323734400000 | 152.15 |
1323820800000 | 151.46 |
1323907200000 | 149.26 |
1323993600000 | 148.94 |
1324252800000 | 147.41 |
1324339200000 | 147.96 |
1324425600000 | 149.66 |
1324512000000 | 149.06 |
1324598400000 | 149.06 |
1324857600000 | 149.06 |
1324944000000 | 149.38 |
1325030400000 | 148.94 |
1325116800000 | 149.11 |
1325203200000 | 150.53 |
1325462400000 | 150.53 |
1325548800000 | 150.53 |
1325635200000 | 152.91 |
1325721600000 | 151.59 |
1325808000000 | 149.91 |
1326067200000 | 149.91 |
1326153600000 | 150.08 |
1326240000000 | 150.57 |
1326326400000 | 149.21 |
1326412800000 | 150.86 |
1326672000000 | 148.97 |
1326758400000 | 150.14 |
1326844800000 | 151.06 |
1326931200000 | 152.13 |
1327017600000 | 154.83 |
1327276800000 | 155.01 |
1327363200000 | 154.95 |
1327449600000 | 156.98 |
1327536000000 | 156.63 |
1327622400000 | 156.16 |
1327881600000 | 155.2 |
1327968000000 | 154.67 |
1328054400000 | 155.33 |
1328140800000 | 155.96 |
1328227200000 | 155.3 |
1328486400000 | 156.99 |
1328572800000 | 157.51 |
1328659200000 | 159.03 |
1328745600000 | 159.08 |
1328832000000 | 158.46 |
1329091200000 | 158.79 |
1329177600000 | 159.69 |
1329264000000 | 162.61 |
1329350400000 | 162.15 |
1329436800000 | 164.24 |
1329696000000 | 166.1 |
1329782400000 | 165.67 |
1329868800000 | 167.86 |
1329955200000 | 168.75 |
1330041600000 | 169.42 |
1330300800000 | 169.64 |
1330387200000 | 170.13 |
1330473600000 | 169.51 |
1330560000000 | 168.74 |
1330646400000 | 170.54 |
1330905600000 | 169.46 |
1330992000000 | 168.36 |
1331078400000 | 167.67 |
1331164800000 | 170.01 |
1331251200000 | 172.53 |
1331510400000 | 171.99 |
1331596800000 | 171.6 |
1331683200000 | 173.76 |
1331769600000 | 174.82 |
1331856000000 | 175.48 |
1332115200000 | 175.61 |
1332201600000 | 175.61 |
1332288000000 | 173.82 |
1332374400000 | 174.37 |
1332460800000 | 172.62 |
1332720000000 | 172.53 |
1332806400000 | 176.41 |
1332892800000 | 176.39 |
1332979200000 | 175.22 |
1333065600000 | 174.77 |
1333324800000 | 174.63 |
1333411200000 | 173.83 |
1333497600000 | 170.55 |
1333584000000 | 170.06 |
1333670400000 | 170.06 |
1333929600000 | 168.13 |
1334016000000 | 166.11 |
1334102400000 | 164.49 |
1334188800000 | 165.46 |
1334275200000 | 165.93 |
1334534400000 | 163.97 |
1334620800000 | 163.92 |
1334707200000 | 167.15 |
1334793600000 | 165.98 |
1334880000000 | 165.56 |
1335139200000 | 165.13 |
1335225600000 | 164.08 |
1335312000000 | 164.97 |
1335398400000 | 165.43 |
1335484800000 | 164.18 |
1335744000000 | 164.18 |
1335830400000 | 161.43 |
1335916800000 | 162.12 |
1336003200000 | 162.12 |
1336089600000 | 162.12 |
1336348800000 | 157.97 |
1336435200000 | 159.11 |
1336521600000 | 157.01 |
1336608000000 | 157.05 |
1336694400000 | 155.69 |
1336953600000 | 155.15 |
1337040000000 | 153.38 |
1337126400000 | 151.39 |
1337212800000 | 153.26 |
1337299200000 | 148.85 |
1337558400000 | 148.67 |
1337644800000 | 150.13 |
1337731200000 | 147.65 |
1337817600000 | 147.58 |
1337904000000 | 147.39 |
1338163200000 | 146.83 |
1338249600000 | 148.2 |
1338336000000 | 147.56 |
1338422400000 | 146.87 |
1338508800000 | 144.32 |
1338768000000 | 141.7 |
1338854400000 | 144.37 |
1338940800000 | 146.32 |
1339027200000 | 148.47 |
1339113600000 | 145.63 |
1339372800000 | 148.35 |
1339459200000 | 146.96 |
1339545600000 | 147.51 |
1339632000000 | 147.19 |
1339718400000 | 147.28 |
1339977600000 | 149.89 |
1340064000000 | 149.22 |
1340150400000 | 151.76 |
1340236800000 | 153.21 |
1340323200000 | 152.45 |
1340582400000 | 151.41 |
1340668800000 | 150.17 |
1340755200000 | 151.56 |
1340841600000 | 153.97 |
1340928000000 | 156.35 |
1341187200000 | 156.15 |
1341273600000 | 157.57 |
1341360000000 | 158.02 |
1341446400000 | 157.74 |
1341532800000 | 156.83 |
1341792000000 | 155.58 |
1341878400000 | 155.02 |
1341964800000 | 154.38 |
1342051200000 | 152.57 |
1342137600000 | 152.41 |
1342396800000 | 152.41 |
1342483200000 | 151.58 |
1342569600000 | 150.82 |
1342656000000 | 151.96 |
1342742400000 | 149.44 |
1343001600000 | 146.81 |
1343088000000 | 146.49 |
1343174400000 | 144.33 |
1343260800000 | 145.61 |
1343347200000 | 147.74 |
1343606400000 | 148.92 |
1343692800000 | 149.62 |
1343779200000 | 148.31 |
1343865600000 | 148.62 |
1343952000000 | 146.6 |
1344211200000 | 148.7 |
1344297600000 | 150.44 |
1344384000000 | 151.28 |
1344470400000 | 152.43 |
1344556800000 | 151.45 |
1344816000000 | 151.39 |
1344902400000 | 152.43 |
1344988800000 | 152.06 |
1345075200000 | 153.85 |
1345161600000 | 155.12 |
1345420800000 | 155.04 |
1345507200000 | 155.16 |
1345593600000 | 154.61 |
1345680000000 | 154.95 |
1345766400000 | 153.58 |
1346025600000 | 153.19 |
1346112000000 | 151.31 |
1346198400000 | 151.93 |
1346284800000 | 150.66 |
1346371200000 | 148.23 |
1346630400000 | 147.51 |
1346716800000 | 147.17 |
1346803200000 | 145.29 |
1346889600000 | 144.88 |
1346976000000 | 148.1 |
1347235200000 | 148.47 |
1347321600000 | 147.49 |
1347408000000 | 149.51 |
1347494400000 | 149.9 |
1347580800000 | 151.88 |
1347840000000 | 151.88 |
1347926400000 | 152.42 |
1348012800000 | 153.37 |
1348099200000 | 151.41 |
1348185600000 | 152.18 |
1348444800000 | 151.76 |
1348531200000 | 152.64 |
1348617600000 | 151.12 |
1348704000000 | 151.62 |
1348790400000 | 149.98 |
1349049600000 | 149.26 |
1349136000000 | 148.9 |
1349222400000 | 147.72 |
1349308800000 | 149.24 |
1349395200000 | 149.9 |
1349654400000 | 149.9 |
1349740800000 | 148.26 |
1349827200000 | 146.04 |
1349913600000 | 145.56 |
1350000000000 | 146.7 |
1350259200000 | 147.66 |
1350345600000 | 149.66 |
1350432000000 | 151.21 |
1350518400000 | 153.38 |
1350604800000 | 153.65 |
1350864000000 | 153.67 |
1350950400000 | 152.98 |
1351036800000 | 151.75 |
1351123200000 | 153.68 |
1351209600000 | 151.7 |
1351468800000 | 151.75 |
1351555200000 | 150.56 |
1351641600000 | 152.08 |
1351728000000 | 152.28 |
1351814400000 | 153.9 |
1352073600000 | 153.09 |
1352160000000 | 152.39 |
1352246400000 | 152.55 |
1352332800000 | 150.63 |
1352419200000 | 149.52 |
1352678400000 | 147.95 |
1352764800000 | 148.1 |
1352851200000 | 147.98 |
1352937600000 | 150.62 |
1353024000000 | 152.92 |
1353283200000 | 155.08 |
1353369600000 | 155.34 |
1353456000000 | 156.45 |
1353542400000 | 158.29 |
1353628800000 | 158.29 |
1353888000000 | 159.06 |
1353974400000 | 159.33 |
1354060800000 | 157.27 |
1354147200000 | 158.99 |
1354233600000 | 159.18 |
1354492800000 | 159.38 |
1354579200000 | 159.54 |
1354665600000 | 159.35 |
1354752000000 | 160.64 |
1354838400000 | 160.58 |
1355097600000 | 160.42 |
1355184000000 | 160.19 |
1355270400000 | 161.03 |
1355356800000 | 162.07 |
1355443200000 | 162.56 |
1355702400000 | 163.46 |
1355788800000 | 164.78 |
1355875200000 | 168.95 |
1355961600000 | 168.77 |
1356048000000 | 167.51 |
1356307200000 | 167.51 |
1356393600000 | 167.51 |
1356480000000 | 169.59 |
1356566400000 | 171.4 |
1356652800000 | 172.47 |
1356912000000 | 172.47 |
1357084800000 | 172.46 |
1357171200000 | 172.47 |
1357257600000 | 177.79 |
1357516800000 | 176.38 |
1357603200000 | 174.73 |
1357689600000 | 175.98 |
1357776000000 | 177.99 |
1357862400000 | 179.85 |
1358121600000 | 179.85 |
1358208000000 | 181.32 |
1358294400000 | 178.23 |
1358380800000 | 178.44 |
1358467200000 | 182.32 |
1358726400000 | 181.58 |
1358812800000 | 180.7 |
1358899200000 | 178.01 |
1358985600000 | 179.86 |
1359072000000 | 184.04 |
1359331200000 | 183.45 |
1359417600000 | 184.45 |
1359504000000 | 186.74 |
1359590400000 | 188.02 |
1359676800000 | 188.59 |
1359936000000 | 190.76 |
1360022400000 | 187.7 |
1360108800000 | 193.2 |
1360195200000 | 193.89 |
1360281600000 | 191.79 |
1360540800000 | 191.79 |
1360627200000 | 193.6 |
1360713600000 | 191.36 |
1360800000000 | 191.53 |
1360886400000 | 189.41 |
1361145600000 | 193.41 |
1361232000000 | 193.82 |
1361318400000 | 196.03 |
1361404800000 | 194.63 |
1361491200000 | 194.96 |
1361750400000 | 198.49 |
1361836800000 | 195.65 |
1361923200000 | 193.9 |
1362009600000 | 198.15 |
1362096000000 | 199.56 |
1362355200000 | 200.96 |
1362441600000 | 200.36 |
1362528000000 | 203.02 |
1362614400000 | 203.26 |
1362700800000 | 206.37 |
1362960000000 | 209.91 |
1363046400000 | 208.9 |
1363132800000 | 207.83 |
1363219200000 | 208.75 |
1363305600000 | 212 |
1363564800000 | 207.8 |
1363651200000 | 211.62 |
1363737600000 | 211.62 |
1363824000000 | 214.01 |
1363910400000 | 210.41 |
1364169600000 | 211.97 |
1364256000000 | 211.49 |
1364342400000 | 213.37 |
1364428800000 | 211.2 |
1364515200000 | 211.2 |
1364774400000 | 209.59 |
1364860800000 | 201.22 |
1364947200000 | 204.84 |
1365033600000 | 209.66 |
1365120000000 | 213.57 |
1365379200000 | 219.99 |
1365465600000 | 220.87 |
1365552000000 | 224.14 |
1365638400000 | 227.63 |
1365724800000 | 227.72 |
1365984000000 | 225.04 |
1366070400000 | 222.4 |
1366156800000 | 226.01 |
1366243200000 | 223.36 |
1366329600000 | 224.06 |
1366588800000 | 228.13 |
1366675200000 | 228.11 |
1366761600000 | 232.95 |
1366848000000 | 234.9 |
1366934400000 | 232.18 |
1367193600000 | 232.18 |
1367280000000 | 233.05 |
1367366400000 | 232.17 |
1367452800000 | 230.89 |
1367539200000 | 230.89 |
1367798400000 | 230.89 |
1367884800000 | 238.24 |
1367971200000 | 239.28 |
1368057600000 | 236.79 |
1368144000000 | 242.25 |
1368403200000 | 245.19 |
1368489600000 | 245.21 |
1368576000000 | 248.93 |
1368662400000 | 247.01 |
1368748800000 | 248.89 |
1369008000000 | 252.4 |
1369094400000 | 254.27 |
1369180800000 | 255.25 |
1369267200000 | 238.09 |
1369353600000 | 239.59 |
1369612800000 | 231.56 |
1369699200000 | 233.67 |
1369785600000 | 235.95 |
1369872000000 | 226.81 |
1369958400000 | 227.38 |
1370217600000 | 220.72 |
1370304000000 | 224.25 |
1370390400000 | 218.36 |
1370476800000 | 214.25 |
1370563200000 | 210.6 |
1370822400000 | 221.58 |
1370908800000 | 219.44 |
1370995200000 | 218.39 |
1371081600000 | 208.13 |
1371168000000 | 210.78 |
1371427200000 | 217.5 |
1371513600000 | 217.53 |
1371600000000 | 221.94 |
1371686400000 | 219.39 |
1371772800000 | 221.04 |
1372032000000 | 219.48 |
1372118400000 | 217.61 |
1372204800000 | 215.65 |
1372291200000 | 221.05 |
1372377600000 | 227.93 |
1372636800000 | 230.58 |
1372723200000 | 234.1 |
1372809600000 | 234.63 |
1372896000000 | 233.74 |
1372982400000 | 237.36 |
1373241600000 | 234.49 |
1373328000000 | 239 |
1373414400000 | 239.09 |
1373500800000 | 238.85 |
1373587200000 | 240.85 |
1373846400000 | 240.85 |
1373932800000 | 241.83 |
1374019200000 | 242.53 |
1374105600000 | 244.88 |
1374192000000 | 242.41 |
1374451200000 | 243.53 |
1374537600000 | 244.98 |
1374624000000 | 244.38 |
1374710400000 | 241.62 |
1374796800000 | 235.1 |
1375056000000 | 227.44 |
1375142400000 | 231.73 |
1375228800000 | 228.73 |
1375315200000 | 234.25 |
1375401600000 | 240.71 |
1375660800000 | 238.41 |
1375747200000 | 240.64 |
1375833600000 | 233.23 |
1375920000000 | 230.52 |
1376006400000 | 230.99 |
1376265600000 | 230.83 |
1376352000000 | 235.33 |
1376438400000 | 237.62 |
1376524800000 | 233.96 |
1376611200000 | 232.12 |
1376870400000 | 233.53 |
1376956800000 | 228.78 |
1377043200000 | 227.98 |
1377129600000 | 227.8 |
1377216000000 | 231.78 |
1377475200000 | 231.29 |
1377561600000 | 230.01 |
1377648000000 | 226.11 |
1377734400000 | 226.81 |
1377820800000 | 224.37 |
1378080000000 | 226.34 |
1378166400000 | 232.08 |
1378252800000 | 232.95 |
1378339200000 | 233.05 |
1378425600000 | 231.15 |
1378684800000 | 236.54 |
1378771200000 | 239.74 |
1378857600000 | 238.78 |
1378944000000 | 238.1 |
1379030400000 | 237.98 |
1379289600000 | 237.98 |
1379376000000 | 237.26 |
1379462400000 | 238.8 |
1379548800000 | 243.35 |
1379635200000 | 243.74 |
1379894400000 | 243.74 |
1379980800000 | 243.15 |
1380067200000 | 242.4 |
1380153600000 | 245.71 |
1380240000000 | 245.21 |
1380499200000 | 241.01 |
1380585600000 | 240.78 |
1380672000000 | 237.12 |
1380758400000 | 236.3 |
1380844800000 | 234.79 |
1381104000000 | 231.56 |
1381190400000 | 231.88 |
1381276800000 | 235.23 |
1381363200000 | 237.73 |
1381449600000 | 241.57 |
1381708800000 | 241.57 |
1381795200000 | 241.71 |
1381881600000 | 241.38 |
1381968000000 | 243.35 |
1382054400000 | 243.2 |
1382313600000 | 244.67 |
1382400000000 | 245 |
1382486400000 | 241.32 |
1382572800000 | 243.27 |
1382659200000 | 238.33 |
1382918400000 | 242.07 |
1383004800000 | 241.43 |
1383091200000 | 243.36 |
1383177600000 | 241.48 |
1383264000000 | 239.01 |
1383523200000 | 239 |
1383609600000 | 238.68 |
1383696000000 | 240.77 |
1383782400000 | 239.07 |
1383868800000 | 237.47 |
1384128000000 | 239.17 |
1384214400000 | 242.98 |
1384300800000 | 242.72 |
1384387200000 | 245.41 |
1384473600000 | 248.77 |
1384732800000 | 248.91 |
1384819200000 | 247.95 |
1384905600000 | 247.32 |
1384992000000 | 249.67 |
1385078400000 | 249.74 |
1385337600000 | 251.82 |
1385424000000 | 250.65 |
1385510400000 | 249.67 |
1385596800000 | 252.25 |
1385683200000 | 252.23 |
1385942400000 | 252.39 |
1386028800000 | 252.73 |
1386115200000 | 248.68 |
1386201600000 | 246.04 |
1386288000000 | 247.08 |
1386547200000 | 251.02 |
1386633600000 | 251.46 |
1386720000000 | 250.5 |
1386806400000 | 249.14 |
1386892800000 | 248.02 |
1387152000000 | 245.52 |
1387238400000 | 247.6 |
1387324800000 | 250.49 |
1387411200000 | 252.02 |
1387497600000 | 251.78 |
1387756800000 | 251.78 |
1387843200000 | 251.15 |
1387929600000 | 251.15 |
1388016000000 | 252.62 |
1388102400000 | 257.32 |
1388361600000 | 260.04 |
1388448000000 | 260.04 |
1388620800000 | 260.04 |
1388707200000 | 260.04 |
1388966400000 | 258.46 |
1389052800000 | 256.58 |
1389139200000 | 261.06 |
1389225600000 | 259.45 |
1389312000000 | 259.77 |
1389571200000 | 259.77 |
1389657600000 | 254.54 |
1389744000000 | 259.77 |
1389830400000 | 260.22 |
1389916800000 | 261.53 |
1390176000000 | 261.11 |
1390262400000 | 261.3 |
1390348800000 | 261.71 |
1390435200000 | 259.27 |
1390521600000 | 255.01 |
1390780800000 | 247.98 |
1390867200000 | 246.93 |
1390953600000 | 253.45 |
1391040000000 | 247.52 |
1391126400000 | 247.19 |
1391385600000 | 242.83 |
1391472000000 | 231.05 |
1391558400000 | 235.38 |
1391644800000 | 235.44 |
1391731200000 | 240.93 |
1391990400000 | 243.27 |
1392076800000 | 243.27 |
1392163200000 | 246.72 |
1392249600000 | 243.27 |
1392336000000 | 240.15 |
1392595200000 | 241.92 |
1392681600000 | 247.5 |
1392768000000 | 247.04 |
1392854400000 | 242.34 |
1392940800000 | 248.13 |
1393200000000 | 247.64 |
1393286400000 | 250.41 |
1393372800000 | 248.99 |
1393459200000 | 247.21 |
1393545600000 | 246.41 |
1393804800000 | 243.79 |
1393891200000 | 245.36 |
1393977600000 | 247.15 |
1394064000000 | 249.48 |
1394150400000 | 251.38 |
1394409600000 | 249.59 |
1394496000000 | 251.12 |
1394582400000 | 245.8 |
1394668800000 | 245.51 |
1394755200000 | 237.81 |
1395014400000 | 235.48 |
1395100800000 | 238.05 |
1395187200000 | 237.44 |
1395273600000 | 233.76 |
1395360000000 | 233.76 |
1395619200000 | 236.54 |
1395705600000 | 236.64 |
1395792000000 | 238.1 |
1395878400000 | 240.75 |
1395964800000 | 242.62 |
1396224000000 | 245.95 |
1396310400000 | 245.65 |
1396396800000 | 246.73 |
1396483200000 | 247.51 |
1396569600000 | 247.46 |
1396828800000 | 244.3 |
1396915200000 | 240.66 |
1397001600000 | 236.13 |
1397088000000 | 236.25 |
1397174400000 | 233.86 |
1397433600000 | 233.75 |
1397520000000 | 234.52 |
1397606400000 | 240.29 |
1397692800000 | 240.59 |
1397779200000 | 240.59 |
1398038400000 | 240.75 |
1398124800000 | 239.97 |
1398211200000 | 242.13 |
1398297600000 | 240.97 |
1398384000000 | 242.51 |
1398643200000 | 241.19 |
1398729600000 | 241.19 |
1398816000000 | 241.45 |
1398902400000 | 244.73 |
1398988800000 | 243.77 |
1399248000000 | 243.77 |
1399334400000 | 243.77 |
1399420800000 | 237.86 |
1399507200000 | 239.69 |
1399593600000 | 240.75 |
1399852800000 | 239.19 |
1399939200000 | 242.85 |
1400025600000 | 244.16 |
1400112000000 | 243.81 |
1400198400000 | 240.29 |
1400457600000 | 239.12 |
1400544000000 | 239.94 |
1400630400000 | 239.39 |
1400716800000 | 243.07 |
1400803200000 | 245.23 |
1401062400000 | 247.68 |
1401148800000 | 247.53 |
1401235200000 | 248.56 |
1401321600000 | 248.85 |
1401408000000 | 248.93 |
1401667200000 | 252.33 |
1401753600000 | 253.63 |
1401840000000 | 254.34 |
1401926400000 | 254.07 |
1402012800000 | 254.44 |
1402272000000 | 254.51 |
1402358400000 | 253.55 |
1402444800000 | 255.79 |
1402531200000 | 255.63 |
1402617600000 | 256.71 |
1402876800000 | 255.2 |
1402963200000 | 256.09 |
1403049600000 | 257.86 |
1403136000000 | 261.59 |
1403222400000 | 261.3 |
1403481600000 | 261.62 |
1403568000000 | 261.87 |
1403654400000 | 260.56 |
1403740800000 | 261.33 |
1403827200000 | 259.14 |
1404086400000 | 261.47 |
1404172800000 | 263.97 |
1404259200000 | 264.86 |
1404345600000 | 264.43 |
1404432000000 | 266.02 |
1404691200000 | 265.04 |
1404777600000 | 264.07 |
1404864000000 | 263.07 |
1404950400000 | 260.63 |
1405036800000 | 259.85 |
1405296000000 | 262.02 |
1405382400000 | 263.58 |
1405468800000 | 263.04 |
1405555200000 | 263.04 |
1405641600000 | 260.96 |
1405900800000 | 260.96 |
1405987200000 | 262.95 |
1406073600000 | 263.09 |
1406160000000 | 262.83 |
1406246400000 | 265.17 |
1406505600000 | 266.21 |
1406592000000 | 267.34 |
1406678400000 | 267.17 |
1406764800000 | 266.98 |
1406851200000 | 264.67 |
1407110400000 | 264.44 |
1407196800000 | 261.69 |
1407283200000 | 259.28 |
1407369600000 | 260.85 |
1407456000000 | 254.84 |
1407715200000 | 259.64 |
1407801600000 | 260.7 |
1407888000000 | 261.67 |
1407974400000 | 263.26 |
1408060800000 | 263.34 |
1408320000000 | 263.52 |
1408406400000 | 265.26 |
1408492800000 | 264.84 |
1408579200000 | 266.8 |
1408665600000 | 265.75 |
1408924800000 | 266.78 |
1409011200000 | 265.53 |
1409097600000 | 266.09 |
1409184000000 | 264.8 |
1409270400000 | 264.2 |
1409529600000 | 265.05 |
1409616000000 | 267.46 |
1409702400000 | 267.99 |
1409788800000 | 266.93 |
1409875200000 | 266.31 |
1410134400000 | 267.17 |
1410220800000 | 267.71 |
1410307200000 | 269.02 |
1410393600000 | 269.84 |
1410480000000 | 269.85 |
1410739200000 | 269.84 |
1410825600000 | 269.32 |
1410912000000 | 268.08 |
1410998400000 | 270.34 |
1411084800000 | 273.03 |
1411344000000 | 273.38 |
1411430400000 | 273.38 |
1411516800000 | 272.34 |
1411603200000 | 276.24 |
1411689600000 | 274.12 |
1411948800000 | 275.19 |
1412035200000 | 272.22 |
1412121600000 | 270.47 |
1412208000000 | 262.91 |
1412294400000 | 263.21 |
1412553600000 | 265.66 |
1412640000000 | 264.41 |
1412726400000 | 261.05 |
1412812800000 | 258.27 |
1412899200000 | 254.69 |
1413158400000 | 254.69 |
1413244800000 | 249.19 |
1413331200000 | 250.79 |
1413417600000 | 244.95 |
1413504000000 | 241.25 |
1413763200000 | 250.13 |
1413849600000 | 245.83 |
1413936000000 | 252.49 |
1414022400000 | 251.42 |
1414108800000 | 253.47 |
1414368000000 | 256.15 |
1414454400000 | 255.37 |
1414540800000 | 259.56 |
1414627200000 | 260.72 |
1414713600000 | 270.27 |
1414972800000 | 270.27 |
1415059200000 | 276.12 |
1415145600000 | 277.65 |
1415232000000 | 274.61 |
1415318400000 | 276.06 |
1415577600000 | 276.14 |
1415664000000 | 278.39 |
1415750400000 | 278.63 |
1415836800000 | 281.49 |
1415923200000 | 283.97 |
1416182400000 | 276.57 |
1416268800000 | 282.05 |
1416355200000 | 282.29 |
1416441600000 | 282.64 |
1416528000000 | 283.27 |
1416787200000 | 283.27 |
1416873600000 | 285.58 |
1416960000000 | 285.87 |
1417046400000 | 282.74 |
1417132800000 | 286.17 |
1417392000000 | 288.44 |
1417478400000 | 290.33 |
1417564800000 | 291.02 |
1417651200000 | 293.6 |
1417737600000 | 294.29 |
1417996800000 | 295.02 |
1418083200000 | 292.96 |
1418169600000 | 286.97 |
1418256000000 | 285.2 |
1418342400000 | 285.03 |
1418601600000 | 280.58 |
1418688000000 | 275.58 |
1418774400000 | 275.68 |
1418860800000 | 281.21 |
1418947200000 | 287.57 |
1419206400000 | 289.1 |
1419292800000 | 289.1 |
1419379200000 | 291.44 |
1419465600000 | 291.44 |
1419552000000 | 290.89 |
1419811200000 | 291.04 |
1419897600000 | 288.37 |
1419984000000 | 288.37 |
1420156800000 | 288.36 |
1420416000000 | 287.09 |
1420502400000 | 278.4 |
1420588800000 | 278.06 |
1420675200000 | 281.73 |
1420761600000 | 281.79 |
1421020800000 | 281.79 |
1421107200000 | 280.21 |
1421193600000 | 276.83 |
1421280000000 | 280.69 |
1421366400000 | 278.01 |
1421625600000 | 280.23 |
1421712000000 | 285.41 |
1421798400000 | 283.4 |
1421884800000 | 283.62 |
1421971200000 | 286.68 |
1422230400000 | 286.43 |
1422316800000 | 291.16 |
1422403200000 | 292.47 |
1422489600000 | 289.52 |
1422576000000 | 290.38 |
1422835200000 | 289.34 |
1422921600000 | 287.27 |
1423008000000 | 292.33 |
1423094400000 | 290.72 |
1423180800000 | 292.09 |
1423440000000 | 294 |
1423526400000 | 294.86 |
1423612800000 | 294.86 |
1423699200000 | 298.61 |
1423785600000 | 298.69 |
1424044800000 | 301.42 |
1424131200000 | 302.28 |
1424217600000 | 305.66 |
1424304000000 | 307.66 |
1424390400000 | 308.99 |
1424649600000 | 309.68 |
1424736000000 | 310.3 |
1424822400000 | 310.39 |
1424908800000 | 313.29 |
1424995200000 | 313.53 |
1425254400000 | 314.19 |
1425340800000 | 314.67 |
1425427200000 | 313.02 |
1425513600000 | 314.25 |
1425600000000 | 317.26 |
1425859200000 | 315.37 |
1425945600000 | 314.33 |
1426032000000 | 313.99 |
1426118400000 | 317.67 |
1426204800000 | 319.5 |
1426464000000 | 318.69 |
1426550400000 | 320.21 |
1426636800000 | 321.97 |
1426723200000 | 320.48 |
1426809600000 | 321.23 |
1427068800000 | 323.8 |
1427155200000 | 322.98 |
1427241600000 | 324.05 |
1427328000000 | 319.48 |
1427414400000 | 317.14 |
1427673600000 | 318.29 |
1427760000000 | 315.82 |
1427846400000 | 312.51 |
1427932800000 | 317.68 |
1428019200000 | 317.68 |
1428278400000 | 319.46 |
1428364800000 | 323.23 |
1428451200000 | 325.68 |
1428537600000 | 326.98 |
1428624000000 | 326.1 |
1428883200000 | 326.07 |
1428969600000 | 327.65 |
1429056000000 | 326.87 |
1429142400000 | 330.45 |
1429228800000 | 329.11 |
1429488000000 | 327.34 |
1429574400000 | 332.12 |
1429660800000 | 334.11 |
1429747200000 | 335.32 |
1429833600000 | 334.46 |
1430092800000 | 334.74 |
1430179200000 | 336.24 |
1430265600000 | 336.24 |
1430352000000 | 330.33 |
1430438400000 | 328.43 |
1430697600000 | 328.43 |
1430784000000 | 328.43 |
1430870400000 | 328.43 |
1430956800000 | 327.32 |
1431043200000 | 329.33 |
1431302400000 | 332.81 |
1431388800000 | 334.1 |
1431475200000 | 334.45 |
1431561600000 | 332.41 |
1431648000000 | 334.29 |
1431907200000 | 339.21 |
1431993600000 | 340.94 |
1432080000000 | 342.48 |
1432166400000 | 343.08 |
1432252800000 | 343.91 |
1432512000000 | 346.54 |
1432598400000 | 347.39 |
1432684800000 | 347.62 |
1432771200000 | 349.19 |
1432857600000 | 349.59 |
1433116800000 | 351.01 |
1433203200000 | 350.31 |
1433289600000 | 349.59 |
1433376000000 | 350.96 |
1433462400000 | 349.31 |
1433721600000 | 348.66 |
1433808000000 | 342.73 |
1433894400000 | 340.81 |
1433980800000 | 345.05 |
1434067200000 | 344.98 |
1434326400000 | 344.84 |
1434412800000 | 342.43 |
1434499200000 | 340.7 |
1434585600000 | 336.95 |
1434672000000 | 339.56 |
1434931200000 | 342.73 |
1435017600000 | 347.99 |
1435104000000 | 348.48 |
1435190400000 | 346.67 |
1435276800000 | 345.47 |
1435536000000 | 337.1 |
1435622400000 | 338.47 |
1435708800000 | 339.15 |
1435795200000 | 342.08 |
1435881600000 | 342.28 |
1436140800000 | 335.61 |
1436227200000 | 338.71 |
1436313600000 | 327.61 |
1436400000000 | 326.26 |
1436486400000 | 327.13 |
1436745600000 | 333.2 |
1436832000000 | 338.93 |
1436918400000 | 340.19 |
1437004800000 | 342.4 |
1437091200000 | 342.13 |
1437350400000 | 342.12 |
1437436800000 | 343.98 |
1437523200000 | 341.3 |
1437609600000 | 342.8 |
1437696000000 | 340.56 |
1437955200000 | 337.68 |
1438041600000 | 336.1 |
1438128000000 | 337.78 |
1438214400000 | 341.2 |
1438300800000 | 343.82 |
1438560000000 | 343.67 |
1438646400000 | 343.4 |
1438732800000 | 345.04 |
1438819200000 | 346.97 |
1438905600000 | 347.49 |
1439164800000 | 349.91 |
1439251200000 | 349.6 |
1439337600000 | 345.39 |
1439424000000 | 346.71 |
1439510400000 | 345.45 |
1439769600000 | 347.39 |
1439856000000 | 346.9 |
1439942400000 | 342.03 |
1440028800000 | 336.78 |
1440115200000 | 326.92 |
1440374400000 | 309.4 |
1440460800000 | 298.17 |
1440547200000 | 306.86 |
1440633600000 | 310.88 |
1440720000000 | 321.1 |
1440979200000 | 318.68 |
1441065600000 | 306.7 |
1441152000000 | 303.4 |
1441238400000 | 305.72 |
1441324800000 | 300.38 |
1441584000000 | 301.16 |
1441670400000 | 296.68 |
1441756800000 | 314.82 |
1441843200000 | 309.72 |
1441929600000 | 309.31 |
1442188800000 | 306.13 |
1442275200000 | 306.03 |
1442361600000 | 308.42 |
1442448000000 | 312.15 |
1442534400000 | 306.12 |
1442793600000 | 306.12 |
1442880000000 | 306.12 |
1442966400000 | 306.12 |
1443052800000 | 298.45 |
1443139200000 | 303.54 |
1443398400000 | 301.6 |
1443484800000 | 288.48 |
1443571200000 | 295.96 |
1443657600000 | 301.92 |
1443744000000 | 302.3 |
1444003200000 | 306.54 |
1444089600000 | 309.01 |
1444176000000 | 314.08 |
1444262400000 | 312.25 |
1444348800000 | 320.88 |
1444608000000 | 320.88 |
1444694400000 | 319.24 |
1444780800000 | 312.29 |
1444867200000 | 316.2 |
1444953600000 | 319.19 |
1445212800000 | 316.69 |
1445299200000 | 317.41 |
1445385600000 | 323.55 |
1445472000000 | 321.99 |
1445558400000 | 327.89 |
1445817600000 | 329.81 |
1445904000000 | 326.22 |
1445990400000 | 326.86 |
1446076800000 | 327.06 |
1446163200000 | 329.09 |
1446422400000 | 322.07 |
1446508800000 | 322.07 |
1446595200000 | 324.97 |
1446681600000 | 328.47 |
1446768000000 | 330.47 |
1447027200000 | 335.18 |
1447113600000 | 334.28 |
1447200000000 | 335.17 |
1447286400000 | 335.27 |
1447372800000 | 333.3 |
1447632000000 | 330.55 |
1447718400000 | 334.05 |
1447804800000 | 334.02 |
1447891200000 | 337.23 |
1447977600000 | 337.53 |
1448236800000 | 337.53 |
1448323200000 | 338.35 |
1448409600000 | 336.43 |
1448496000000 | 338.09 |
1448582400000 | 336.71 |
1448841600000 | 333.65 |
1448928000000 | 338.32 |
1449014400000 | 338.19 |
1449100800000 | 338.58 |
1449187200000 | 332.22 |
1449446400000 | 334.37 |
1449532800000 | 331.04 |
1449619200000 | 328.25 |
1449705600000 | 325.2 |
1449792000000 | 327.25 |
1450051200000 | 323.12 |
1450137600000 | 318.01 |
1450224000000 | 325.26 |
1450310400000 | 330.1 |
1450396800000 | 324.44 |
1450656000000 | 323.83 |
1450742400000 | 324.36 |
1450828800000 | 324.35 |
1450915200000 | 322.61 |
1451001600000 | 322.61 |
1451260800000 | 324.55 |
1451347200000 | 327.18 |
1451433600000 | 327.71 |
1451520000000 | 327.71 |
1451865600000 | 319.78 |
1451952000000 | 319.28 |
1452038400000 | 315.78 |
1452124800000 | 308.87 |
1452211200000 | 306.86 |
1452470400000 | 306.86 |
1452556800000 | 296.99 |
1452643200000 | 305.34 |
1452729600000 | 298.1 |
1452816000000 | 297.66 |
1453075200000 | 294.76 |
1453161600000 | 296.17 |
1453248000000 | 285.16 |
1453334400000 | 277.66 |
1453420800000 | 292.97 |
1453680000000 | 296.45 |
1453766400000 | 289.08 |
1453852800000 | 298.23 |
1453939200000 | 295.98 |
1454025600000 | 305.2 |
1454284800000 | 310.36 |
1454371200000 | 306.45 |
1454457600000 | 295.88 |
1454544000000 | 292.74 |
1454630400000 | 289.43 |
1454889600000 | 291.8 |
1454976000000 | 275.4 |
1455062400000 | 266.79 |
1455148800000 | 266.79 |
1455235200000 | 252.64 |
1455494400000 | 273.24 |
1455580800000 | 273.6 |
1455667200000 | 270.09 |
1455753600000 | 276.1 |
1455840000000 | 272.21 |
1456099200000 | 273.34 |
1456185600000 | 272.29 |
1456272000000 | 270.56 |
1456358400000 | 275.55 |
1456444800000 | 276.35 |
1456704000000 | 273.19 |
1456790400000 | 273.16 |
1456876800000 | 283.59 |
1456963200000 | 288.22 |
1457049600000 | 290.65 |
1457308800000 | 288.45 |
1457395200000 | 284.67 |
1457481600000 | 280.61 |
1457568000000 | 284.65 |
1457654400000 | 286.28 |
1457913600000 | 290.81 |
1458000000000 | 288.51 |
1458086400000 | 285.65 |
1458172800000 | 285.13 |
1458259200000 | 282.59 |
1458518400000 | 282.58 |
1458604800000 | 287.5 |
1458691200000 | 286.19 |
1458777600000 | 283.79 |
1458864000000 | 286.65 |
1459123200000 | 290.23 |
1459209600000 | 291.25 |
1459296000000 | 286.14 |
1459382400000 | 284.68 |
1459468800000 | 274.26 |
1459728000000 | 273.92 |
1459814400000 | 266.21 |
1459900800000 | 266.24 |
1459987200000 | 266.96 |
1460073600000 | 270.39 |
1460332800000 | 268.97 |
1460419200000 | 273.57 |
1460505600000 | 280.81 |
1460592000000 | 289.71 |
1460678400000 | 287.92 |
1460937600000 | 279.51 |
1461024000000 | 288.48 |
1461110400000 | 288.55 |
1461196800000 | 294.62 |
1461283200000 | 297.32 |
1461542400000 | 296.51 |
1461628800000 | 293.78 |
1461715200000 | 292.5 |
1461801600000 | 283.07 |
1461888000000 | 283.07 |
1462147200000 | 273.58 |
1462233600000 | 273.58 |
1462320000000 | 273.57 |
1462406400000 | 273.57 |
1462492800000 | 273.13 |
1462752000000 | 274.15 |
1462838400000 | 280.09 |
1462924800000 | 280.01 |
1463011200000 | 280.62 |
1463097600000 | 276.49 |
1463356800000 | 277.06 |
1463443200000 | 280.69 |
1463529600000 | 281.4 |
1463616000000 | 280.56 |
1463702400000 | 282.26 |
1463961600000 | 281.4 |
1464048000000 | 278.72 |
1464134400000 | 282.36 |
1464220800000 | 282.51 |
1464307200000 | 284.17 |
1464566400000 | 287.54 |
1464652800000 | 290.49 |
1464739200000 | 286.89 |
1464825600000 | 280.11 |
1464912000000 | 280.67 |
1465171200000 | 279.77 |
1465257600000 | 281.59 |
1465344000000 | 283.57 |
1465430400000 | 280.44 |
1465516800000 | 278.73 |
1465776000000 | 268.62 |
1465862400000 | 266.34 |
1465948800000 | 267.43 |
1466035200000 | 259.7 |
1466121600000 | 262 |
1466380800000 | 268.29 |
1466467200000 | 270.39 |
1466553600000 | 268.37 |
1466640000000 | 271.74 |
1466726400000 | 251.09 |
1466985600000 | 254.03 |
1467072000000 | 253.11 |
1467158400000 | 258.19 |
1467244800000 | 257.96 |
1467331200000 | 258.99 |
1467590400000 | 260.59 |
1467676800000 | 259.35 |
1467763200000 | 253.89 |
1467849600000 | 252.33 |
1467936000000 | 248.99 |
1468195200000 | 258.45 |
1468281600000 | 265.15 |
1468368000000 | 269.66 |
1468454400000 | 271.79 |
1468540800000 | 274.02 |
1468800000000 | 274.02 |
1468886400000 | 276.85 |
1468972800000 | 276.2 |
1469059200000 | 279.33 |
1469145600000 | 276.34 |
1469404800000 | 276.99 |
1469491200000 | 271.95 |
1469577600000 | 276.06 |
1469664000000 | 273.28 |
1469750400000 | 276.8 |
1470009600000 | 275.45 |
1470096000000 | 270.06 |
1470182400000 | 263.87 |
1470268800000 | 268.47 |
1470355200000 | 267.77 |
1470614400000 | 274.04 |
1470700800000 | 276.02 |
1470787200000 | 274.58 |
1470873600000 | 274.58 |
1470960000000 | 276.59 |
1471219200000 | 274.35 |
1471305600000 | 270.77 |
1471392000000 | 274.82 |
1471478400000 | 270.72 |
1471564800000 | 272.78 |
1471824000000 | 274.32 |
1471910400000 | 271.89 |
1471996800000 | 274.04 |
1472083200000 | 274 |
1472169600000 | 270.68 |
1472428800000 | 277.14 |
1472515200000 | 277.19 |
1472601600000 | 281.51 |
1472688000000 | 282.93 |
1472774400000 | 283.66 |
1473033600000 | 285.35 |
1473120000000 | 286.91 |
1473206400000 | 284.96 |
1473292800000 | 284.33 |
1473379200000 | 284.71 |
1473638400000 | 280.62 |
1473724800000 | 280.19 |
1473811200000 | 278.82 |
1473897600000 | 275.63 |
1473984000000 | 277.96 |
1474243200000 | 277.96 |
1474329600000 | 278.78 |
1474416000000 | 286.93 |
1474502400000 | 286.93 |
1474588800000 | 285.65 |
1474848000000 | 282.01 |
1474934400000 | 285.03 |
1475020800000 | 281.71 |
1475107200000 | 284.92 |
1475193600000 | 279.96 |
1475452800000 | 281.32 |
1475539200000 | 283.55 |
1475625600000 | 286.24 |
1475712000000 | 288.09 |
1475798400000 | 287.97 |
1476057600000 | 287.97 |
1476144000000 | 289.13 |
1476230400000 | 286.02 |
1476316800000 | 285.71 |
1476403200000 | 286.94 |
1476662400000 | 288.5 |
1476748800000 | 289.42 |
1476835200000 | 289.35 |
1476921600000 | 292.31 |
1477008000000 | 292.09 |
1477267200000 | 292.87 |
1477353600000 | 295.27 |
1477440000000 | 296.08 |
1477526400000 | 295.75 |
1477612800000 | 298.86 |
1477872000000 | 299.05 |
1477958400000 | 299.15 |
1478044800000 | 293.6 |
1478131200000 | 293.6 |
1478217600000 | 289.8 |
1478476800000 | 293.25 |
1478563200000 | 293.6 |
1478649600000 | 279.57 |
1478736000000 | 296.21 |
1478822400000 | 297.5 |
1479081600000 | 303.5 |
1479168000000 | 303.9 |
1479254400000 | 308.47 |
1479340800000 | 308.11 |
1479427200000 | 310.36 |
1479686400000 | 313.19 |
1479772800000 | 314.01 |
1479859200000 | 314 |
1479945600000 | 317.83 |
1480032000000 | 319.54 |
1480291200000 | 320.27 |
1480377600000 | 319.74 |
1480464000000 | 320.04 |
1480550400000 | 324.16 |
1480636800000 | 324.24 |
1480896000000 | 321.69 |
1480982400000 | 325.02 |
1481068800000 | 328.69 |
1481155200000 | 334.49 |
1481241600000 | 337.14 |
1481500800000 | 338.11 |
1481587200000 | 339.38 |
1481673600000 | 339.28 |
1481760000000 | 340.72 |
1481846400000 | 343.41 |
1482105600000 | 342.93 |
1482192000000 | 343.32 |
1482278400000 | 341.79 |
1482364800000 | 342.09 |
1482451200000 | 342.09 |
1482710400000 | 340.36 |
1482796800000 | 340.18 |
1482883200000 | 340.92 |
1482969600000 | 336.59 |
1483056000000 | 336.37 |
1483315200000 | 336.37 |
1483401600000 | 336.37 |
1483488000000 | 345.26 |
1483574400000 | 345.11 |
1483660800000 | 343.97 |
1483920000000 | 343.97 |
1484006400000 | 341.13 |
1484092800000 | 343.13 |
1484179200000 | 339.68 |
1484265600000 | 342.01 |
1484524800000 | 338.4 |
1484611200000 | 333.69 |
1484697600000 | 335.12 |
1484784000000 | 338.59 |
1484870400000 | 340.22 |
1485129600000 | 335.72 |
1485216000000 | 333.37 |
1485302400000 | 336.85 |
1485388800000 | 342.3 |
1485475200000 | 343.03 |
1485734400000 | 341.84 |
1485820800000 | 336.58 |
1485907200000 | 337.87 |
1485993600000 | 333.75 |
1486080000000 | 334.03 |
1486339200000 | 335.4 |
1486425600000 | 334.55 |
1486512000000 | 336.15 |
1486598400000 | 333.01 |
1486684800000 | 341.09 |
1486944000000 | 343.1 |
1487030400000 | 340.51 |
1487116800000 | 344.39 |
1487203200000 | 343.97 |
1487289600000 | 342.47 |
1487548800000 | 343.23 |
1487635200000 | 345.71 |
1487721600000 | 346.04 |
1487808000000 | 345.91 |
1487894400000 | 344.28 |
1488153600000 | 340.37 |
1488240000000 | 341.14 |
1488326400000 | 344.75 |
1488412800000 | 347.71 |
1488499200000 | 346.01 |
1488758400000 | 345.65 |
1488844800000 | 346.05 |
1488931200000 | 344.9 |
1489017600000 | 346.38 |
1489104000000 | 350.21 |
1489363200000 | 351.09 |
1489449600000 | 350.74 |
1489536000000 | 349.64 |
1489622400000 | 350.06 |
1489708800000 | 348.11 |
1489968000000 | 348.11 |
1490054400000 | 347.27 |
1490140800000 | 339.22 |
1490227200000 | 339.26 |
1490313600000 | 342.44 |
1490572800000 | 337.85 |
1490659200000 | 342.37 |
1490745600000 | 343.73 |
1490832000000 | 340.21 |
1490918400000 | 336.79 |
1491177600000 | 337.6 |
1491264000000 | 334.53 |
1491350400000 | 334.16 |
1491436800000 | 328.56 |
1491523200000 | 330.82 |
1491782400000 | 333.45 |
1491868800000 | 332.68 |
1491955200000 | 329.31 |
1492041600000 | 327.09 |
1492128000000 | 324.73 |
1492387200000 | 325.7 |
1492473600000 | 327.32 |
1492560000000 | 326.94 |
1492646400000 | 327.29 |
1492732800000 | 331.25 |
1492992000000 | 334.19 |
1493078400000 | 338.26 |
1493164800000 | 342.97 |
1493251200000 | 342.6 |
1493337600000 | 341.77 |
1493596800000 | 343.74 |
1493683200000 | 346.28 |
1493769600000 | 346.28 |
1493856000000 | 346.28 |
1493942400000 | 346.28 |
1494201600000 | 353.82 |
1494288000000 | 352.75 |
1494374400000 | 353.04 |
1494460800000 | 353.13 |
1494547200000 | 351.04 |
1494806400000 | 350.34 |
1494892800000 | 351.28 |
1494979200000 | 348.88 |
1495065600000 | 344.12 |
1495152000000 | 345.27 |
1495411200000 | 346.86 |
1495497600000 | 345.83 |
1495584000000 | 348.05 |
1495670400000 | 349 |
1495756800000 | 346.78 |
1496016000000 | 346.57 |
1496102400000 | 347.01 |
1496188800000 | 345.69 |
1496275200000 | 350.23 |
1496361600000 | 356.49 |
1496620800000 | 354.95 |
1496707200000 | 351.61 |
1496793600000 | 352.05 |
1496880000000 | 350.6 |
1496966400000 | 350.8 |
1497225600000 | 351.28 |
1497312000000 | 351.84 |
1497398400000 | 351.75 |
1497484800000 | 350.25 |
1497571200000 | 351.92 |
1497830400000 | 353.54 |
1497916800000 | 355.78 |
1498003200000 | 354.57 |
1498089600000 | 354.08 |
1498176000000 | 354.68 |
1498435200000 | 354.27 |
1498521600000 | 356.28 |
1498608000000 | 356.41 |
1498694400000 | 359.04 |
1498780800000 | 357.12 |
1499040000000 | 358.2 |
1499126400000 | 357.94 |
1499212800000 | 360.36 |
1499299200000 | 359.62 |
1499385600000 | 357.86 |
1499644800000 | 359.91 |
1499731200000 | 362.44 |
1499817600000 | 360.68 |
1499904000000 | 360.34 |
1499990400000 | 362.47 |
1500249600000 | 362.47 |
1500336000000 | 361.03 |
1500422400000 | 360.95 |
1500508800000 | 363.44 |
1500595200000 | 362.05 |
1500854400000 | 359.91 |
1500940800000 | 358.65 |
1501027200000 | 359.96 |
1501113600000 | 360.5 |
1501200000000 | 358.96 |
1501459200000 | 358.93 |
1501545600000 | 361.11 |
1501632000000 | 361.58 |
1501718400000 | 361.92 |
1501804800000 | 361.27 |
1502064000000 | 363.53 |
1502150400000 | 362.46 |
1502236800000 | 359.17 |
1502323200000 | 358.83 |
1502409600000 | 358.83 |
1502668800000 | 354.62 |
1502755200000 | 358.14 |
1502841600000 | 358.2 |
1502928000000 | 358.02 |
1503014400000 | 353.8399 |
1503273600000 | 353.54 |
1503360000000 | 354.06 |
1503446400000 | 354.69 |
1503532800000 | 352.83 |
1503619200000 | 354.3399 |
1503878400000 | 355.12 |
1503964800000 | 354.3399 |
1504051200000 | 356.54 |
1504137600000 | 358.7799 |
1504224000000 | 359.36 |
1504483200000 | 355.88 |
1504569600000 | 353.48 |
1504656000000 | 353.66 |
1504742400000 | 355.16 |
1504828800000 | 353.72 |
1505088000000 | 357.71 |
1505174400000 | 360.61 |
1505260800000 | 362.54 |
1505347200000 | 361.6 |
1505433600000 | 362.91 |
1505692800000 | 362.91 |
1505779200000 | 369.08 |
1505865600000 | 369.55 |
1505952000000 | 370.5299 |
1506038400000 | 369.94 |
1506297600000 | 371.91 |
1506384000000 | 372.42 |
1506470400000 | 372.4 |
1506556800000 | 374.96 |
1506643200000 | 374.55 |
1506902400000 | 374.21 |
1506988800000 | 376.97 |
1507075200000 | 376.85 |
1507161600000 | 376.48 |
1507248000000 | 377.5299 |
1507507200000 | 377.5299 |
1507593600000 | 379.23 |
1507680000000 | 379.24 |
1507766400000 | 379.55 |
1507852800000 | 381.48 |
1508112000000 | 383.69 |
1508198400000 | 384.85 |
1508284800000 | 385.25 |
1508371200000 | 386.31 |
1508457600000 | 386.43 |
1508716800000 | 389.89 |
1508803200000 | 392.62 |
1508889600000 | 391.37 |
1508976000000 | 391.65 |
1509062400000 | 395.36 |
1509321600000 | 395.05 |
1509408000000 | 393.79 |
1509494400000 | 399.25 |
1509580800000 | 401.38 |
1509667200000 | 401.39 |
1509926400000 | 400.71 |
1510012800000 | 405.36 |
1510099200000 | 405.89 |
1510185600000 | 404.19 |
1510272000000 | 400.52 |
1510531200000 | 396.35 |
1510617600000 | 395.2 |
1510704000000 | 387.33 |
1510790400000 | 390.89 |
1510876800000 | 391.18 |
1511136000000 | 390.16 |
1511222400000 | 392.65 |
1511308800000 | 393.88 |
1511395200000 | 393.89 |
1511481600000 | 393.23 |
1511740800000 | 391.93 |
1511827200000 | 390.93 |
1511913600000 | 395.46 |
1512000000000 | 398.51 |
1512086400000 | 399.04 |
1512345600000 | 397.27 |
1512432000000 | 399.2 |
1512518400000 | 393.0899 |
1512604800000 | 397.32 |
1512691200000 | 401.5899 |
1512950400000 | 403.7799 |
1513036800000 | 404.62 |
1513123200000 | 403.04 |
1513209600000 | 403.07 |
1513296000000 | 399.61 |
1513555200000 | 404.31 |
1513641600000 | 404.29 |
1513728000000 | 406.2799 |
1513814400000 | 406.67 |
1513900800000 | 408.37 |
1514160000000 | 408.7 |
1514246400000 | 407.75 |
1514332800000 | 409.29 |
1514419200000 | 407.3 |
1514505600000 | 407.25 |
1514851200000 | 407.25 |
1514937600000 | 407.25 |
1515024000000 | 416.61 |
1515110400000 | 420.05 |
1515369600000 | 420.05 |
1515456000000 | 421.71 |
1515542400000 | 422.67 |
1515628800000 | 422.08 |
1515715200000 | 419.08 |
1515974400000 | 419.53 |
1516060800000 | 420.4 |
1516147200000 | 418.96 |
1516233600000 | 415.24 |
1516320000000 | 418.22 |
1516579200000 | 418.5 |
1516665600000 | 422.1 |
1516752000000 | 421.28 |
1516838400000 | 418.1 |
1516924800000 | 416.52 |
1517184000000 | 417.12 |
1517270400000 | 412.36 |
1517356800000 | 407.33 |
1517443200000 | 414.0899 |
1517529600000 | 413.55 |
1517788800000 | 405.29 |
1517875200000 | 388.2 |
1517961600000 | 388.71 |
1518048000000 | 391.88 |
1518134400000 | 384.2799 |
1518393600000 | 384.2799 |
1518480000000 | 379.89 |
1518566400000 | 376.8399 |
1518652800000 | 379.44 |
1518739200000 | 383.7799 |
1518998400000 | 391.74 |
1519084800000 | 389.64 |
1519171200000 | 389.02 |
1519257600000 | 385.05 |
1519344000000 | 389 |
1519603200000 | 392.29 |
1519689600000 | 395.37 |
1519776000000 | 390.11 |
1519862400000 | 384.2 |
1519948800000 | 376.35 |
1520208000000 | 373.68 |
1520294400000 | 377.6 |
1520380800000 | 375.17 |
1520467200000 | 376.12 |
1520553600000 | 377.17 |
1520812800000 | 383.39 |
1520899200000 | 384.89 |
1520985600000 | 383.46 |
1521072000000 | 382.67 |
1521158400000 | 381.2 |
1521417600000 | 377.73 |
1521504000000 | 379.02 |
1521590400000 | 379.02 |
1521676800000 | 379.98 |
1521763200000 | 366.88 |
1522022400000 | 367.58 |
1522108800000 | 378.01 |
1522195200000 | 376.94 |
1522281600000 | 377.85 |
1522368000000 | 380.69 |
1522627200000 | 378.9 |
1522713600000 | 377.5899 |
1522800000000 | 379.08 |
1522886400000 | 382.95 |
1522972800000 | 381.97 |
1523232000000 | 383.08 |
1523318400000 | 385.63 |
1523404800000 | 384.29 |
1523491200000 | 382.11 |
1523577600000 | 384.83 |
1523836800000 | 386.66 |
1523923200000 | 385.63 |
1524009600000 | 389.62 |
1524096000000 | 391.32 |
1524182400000 | 391.68 |
1524441600000 | 391.92 |
1524528000000 | 396.46 |
1524614400000 | 396.8399 |
1524700800000 | 397.36 |
1524787200000 | 398.94 |
1525046400000 | 398.94 |
1525132800000 | 399.5 |
1525219200000 | 397.76 |
1525305600000 | 397.76 |
1525392000000 | 397.76 |
1525651200000 | 397.71 |
1525737600000 | 398.64 |
1525824000000 | 396.72 |
1525910400000 | 397.71 |
1525996800000 | 400.65 |
1526256000000 | 402.29 |
1526342400000 | 402.86 |
1526428800000 | 401.92 |
1526515200000 | 404.16 |
1526601600000 | 406.17 |
1526860800000 | 405.15 |
1526947200000 | 404.07 |
1527033600000 | 400.8 |
1527120000000 | 395.52 |
1527206400000 | 394.5899 |
1527465600000 | 393.94 |
1527552000000 | 392.07 |
1527638400000 | 385.83 |
1527724800000 | 388.05 |
1527811200000 | 388.3399 |
1528070400000 | 395.01 |
1528156800000 | 394.97 |
1528243200000 | 396.86 |
1528329600000 | 398.58 |
1528416000000 | 396.38 |
1528675200000 | 397.21 |
1528761600000 | 398.56 |
1528848000000 | 400.19 |
1528934400000 | 396.81 |
1529020800000 | 397.97 |
1529280000000 | 393.33 |
1529366400000 | 387.26 |
1529452800000 | 388.5299 |
1529539200000 | 387.22 |
1529625600000 | 385.44 |
1529884800000 | 383.04 |
1529971200000 | 384.99 |
1530057600000 | 384.97 |
1530144000000 | 383.93 |
1530230400000 | 385.21 |
1530489600000 | 377.5299 |
1530576000000 | 376.5899 |
1530662400000 | 377.41 |
1530748800000 | 374.08 |
1530835200000 | 377.11 |
1531094400000 | 380.67 |
1531180800000 | 382.39 |
1531267200000 | 378.76 |
1531353600000 | 379.49 |
1531440000000 | 383.14 |
1531699200000 | 383.14 |
1531785600000 | 387.25 |
1531872000000 | 389.41 |
1531958400000 | 389.32 |
1532044800000 | 387.69 |
1532304000000 | 386.47 |
1532390400000 | 388.47 |
1532476800000 | 390.42 |
1532563200000 | 394.16 |
1532649600000 | 396.25 |
1532908800000 | 395.18 |
1532995200000 | 392.71 |
1533081600000 | 396.36 |
1533168000000 | 392.46 |
1533254400000 | 390.37 |
1533513600000 | 388.98 |
1533600000000 | 392.72 |
1533686400000 | 391.95 |
1533772800000 | 390.02 |
1533859200000 | 386.63 |
1534118400000 | 377.82 |
1534204800000 | 384.02 |
1534291200000 | 380.97 |
1534377600000 | 378.95 |
1534464000000 | 381.36 |
1534723200000 | 380.0899 |
1534809600000 | 378.61 |
1534896000000 | 382.21 |
1534982400000 | 381.13 |
1535068800000 | 382.79 |
1535328000000 | 386.67 |
1535414400000 | 387.88 |
1535500800000 | 389.95 |
1535587200000 | 389.19 |
1535673600000 | 387.63 |
1535932800000 | 384.25 |
1536019200000 | 382.93 |
1536105600000 | 380.37 |
1536192000000 | 377.62 |
1536278400000 | 376.45 |
1536537600000 | 377.36 |
1536624000000 | 379.29 |
1536710400000 | 377.95 |
1536796800000 | 383.06 |
1536883200000 | 386.86 |
1537142400000 | 386.86 |
1537228800000 | 395.32 |
1537315200000 | 401.1 |
1537401600000 | 401.58 |
1537488000000 | 406.49 |
1537747200000 | 406.49 |
1537833600000 | 409.96 |
1537920000000 | 410.92 |
1538006400000 | 406.9 |
1538092800000 | 410.82 |
1538352000000 | 410.52 |
1538438400000 | 412.92 |
1538524800000 | 408.29 |
1538611200000 | 408.62 |
1538697600000 | 406.8 |
1538956800000 | 406.81 |
1539043200000 | 400.43 |
1539129600000 | 400.94 |
1539216000000 | 387.74 |
1539302400000 | 386.51 |
1539561600000 | 381.05 |
1539648000000 | 384.52 |
1539734400000 | 388.98 |
1539820800000 | 387.29 |
1539907200000 | 384.29 |
1540166400000 | 384.62 |
1540252800000 | 374.31 |
1540339200000 | 375.24 |
1540425600000 | 364.27 |
1540512000000 | 364.24 |
1540771200000 | 364.25 |
1540857600000 | 367.67 |
1540944000000 | 373.49 |
1541030400000 | 369.72 |
1541116800000 | 374.67 |
1541376000000 | 370.82 |
1541462400000 | 375.67 |
1541548800000 | 373.05 |
1541635200000 | 379.2 |
1541721600000 | 378.72 |
1541980800000 | 378.72 |
1542067200000 | 370.45 |
1542153600000 | 371.86 |
1542240000000 | 371.71 |
1542326400000 | 370.32 |
1542585600000 | 371.24 |
1542672000000 | 370.04 |
1542758400000 | 366.64 |
1542844800000 | 369.2799 |
1542931200000 | 369.2799 |
1543190400000 | 370.61 |
1543276800000 | 373.39 |
1543363200000 | 373.63 |
1543449600000 | 374.41 |
1543536000000 | 376.37 |
1543795200000 | 381.14 |
1543881600000 | 372.54 |
1543968000000 | 370.61 |
1544054400000 | 364.7799 |
1544140800000 | 366.26 |
1544400000000 | 360.4 |
1544486400000 | 356.58 |
1544572800000 | 362.92 |
1544659200000 | 365.76 |
1544745600000 | 360.97 |
1545004800000 | 361.46 |
1545091200000 | 355.41 |
1545177600000 | 353.57 |
1545264000000 | 344.75 |
1545350400000 | 337.81 |
1545609600000 | 337.8 |
1545696000000 | 322.01 |
1545782400000 | 325.91 |
1545868800000 | 341.15 |
1545955200000 | 340.55 |
1546214400000 | 340.55 |
1546387200000 | 340.55 |
1546473600000 | 340.55 |
1546560000000 | 336.37 |
1546819200000 | 346.04 |
1546905600000 | 347.57 |
1546992000000 | 351.3399 |
1547078400000 | 349.93 |
1547164800000 | 352.23 |
1547424000000 | 352.23 |
1547510400000 | 355.16 |
1547596800000 | 353.54 |
1547683200000 | 354.82 |
1547769600000 | 358.45 |
1548028800000 | 361.66 |
1548115200000 | 359.16 |
1548201600000 | 357.18 |
1548288000000 | 359.12 |
1548374400000 | 362.54 |
1548633600000 | 359.72 |
1548720000000 | 359.62 |
1548806400000 | 358.2799 |
1548892800000 | 362.08 |
1548979200000 | 360.19 |
1549238400000 | 364.19 |
1549324800000 | 363.95 |
1549411200000 | 363.76 |
1549497600000 | 359.47 |
1549584000000 | 351.83 |
1549843200000 | 351.83 |
1549929600000 | 358.71 |
1550016000000 | 362.3 |
1550102400000 | 362.76 |
1550188800000 | 359.94 |
1550448000000 | 366.18 |
1550534400000 | 367.41 |
1550620800000 | 368.55 |
1550707200000 | 368.2799 |
1550793600000 | 366.89 |
1551052800000 | 368.8399 |
1551139200000 | 368.08 |
1551225600000 | 368.96 |
1551312000000 | 366 |
1551398400000 | 366.62 |
1551657600000 | 368.89 |
1551744000000 | 366.35 |
1551830400000 | 365.37 |
1551916800000 | 361.85 |
1552003200000 | 354.7 |
1552262400000 | 357.82 |
1552348800000 | 363.2 |
1552435200000 | 359.54 |
1552521600000 | 358.76 |
1552608000000 | 361.92 |
1552867200000 | 363.94 |
1552953600000 | 363.75 |
1553040000000 | 364.72 |
1553126400000 | 364.72 |
1553212800000 | 365.5299 |
1553472000000 | 356.74 |
1553558400000 | 366.12 |
1553644800000 | 366.05 |
1553731200000 | 359.68 |
1553817600000 | 361.5299 |
1554076800000 | 368.38 |
1554163200000 | 368.7 |
1554249600000 | 370.61 |
1554336000000 | 370.02 |
1554422400000 | 371.91 |
1554681600000 | 369.93 |
1554768000000 | 369.33 |
1554854400000 | 366.35 |
1554940800000 | 365.91 |
1555027200000 | 365.32 |
1555286400000 | 370.16 |
1555372800000 | 369.49 |
1555459200000 | 371.11 |
1555545600000 | 368.13 |
1555632000000 | 367.75 |
1555891200000 | 367.66 |
1555977600000 | 368.83 |
1556064000000 | 364.57 |
1556150400000 | 366.66 |
1556236800000 | 365.87 |
1556496000000 | 365.87 |
1556582400000 | 365.87 |
1556668800000 | 365.87 |
1556755200000 | 365.87 |
1556841600000 | 365.87 |
1557100800000 | 365.87 |
1557187200000 | 360.36 |
1557273600000 | 353.62 |
1557360000000 | 348.37 |
1557446400000 | 348.14 |
1557705600000 | 346.17 |
1557792000000 | 344.58 |
1557878400000 | 345.21 |
1557964800000 | 343.69 |
1558051200000 | 346.76 |
1558310400000 | 346.62 |
1558396800000 | 345.72 |
1558483200000 | 344.68 |
1558569600000 | 343.2 |
1558656000000 | 343.02 |
1558915200000 | 344.06 |
1559001600000 | 344.77 |
1559088000000 | 342.04 |
1559174400000 | 342.16 |
1559260800000 | 337.04 |
1559520000000 | 334.51 |
1559606400000 | 336.67 |
1559692800000 | 343.61 |
1559779200000 | 341.9 |
1559865600000 | 343.79 |
1560124800000 | 347.74 |
1560211200000 | 349.93 |
1560297600000 | 348.74 |
1560384000000 | 345.66 |
1560470400000 | 346.44 |
1560729600000 | 344.65 |
1560816000000 | 342.51 |
1560902400000 | 348.67 |
1560988800000 | 349.01 |
1561075200000 | 346.55 |
1561334400000 | 347.1 |
1561420800000 | 346.0299 |
1561507200000 | 344.55 |
1561593600000 | 349.21 |
1561680000000 | 348.56 |
1561939200000 | 355.91 |
1562025600000 | 357.08 |
1562112000000 | 354.2799 |
1562198400000 | 356.44 |
1562284800000 | 356.99 |
1562544000000 | 353.94 |
1562630400000 | 353.12 |
1562716800000 | 352.2 |
1562803200000 | 353.74 |
1562889600000 | 353.5899 |
1563148800000 | 353.5899 |
1563235200000 | 351.91 |
1563321600000 | 351.17 |
1563408000000 | 342.94 |
1563494400000 | 349.39 |
1563753600000 | 347.9 |
1563840000000 | 350.69 |
1563926400000 | 351.81 |
1564012800000 | 351.64 |
1564099200000 | 349.82 |
1564358400000 | 348.61 |
1564444800000 | 350.38 |
1564531200000 | 348.0899 |
1564617600000 | 347.54 |
1564704000000 | 338.57 |
1564963200000 | 332.06 |
1565049600000 | 331.17 |
1565136000000 | 330.36 |
1565222400000 | 329.49 |
1565308800000 | 330.11 |
1565568000000 | 330.12 |
1565654400000 | 325.17 |
1565740800000 | 328.0899 |
1565827200000 | 324.55 |
1565913600000 | 325.35 |
1566172800000 | 328.06 |
1566259200000 | 330.07 |
1566345600000 | 327.61 |
1566432000000 | 328.11 |
1566518400000 | 329.29 |
1566777600000 | 324.15 |
1566864000000 | 327.3399 |
1566950400000 | 327.61 |
1567036800000 | 328.13 |
1567123200000 | 332.7799 |
1567382400000 | 331.32 |
1567468800000 | 333.06 |
1567555200000 | 331.62 |
1567641600000 | 337.57 |
1567728000000 | 338.62 |
1567987200000 | 341.47 |
1568073600000 | 345.8399 |
1568160000000 | 353.38 |
1568246400000 | 355.44 |
1568332800000 | 358.6 |
1568592000000 | 358.6 |
1568678400000 | 359.72 |
1568764800000 | 356.76 |
1568851200000 | 358.46 |
1568937600000 | 358.31 |
1569196800000 | 358.31 |
1569283200000 | 359.38 |
1569369600000 | 359.33 |
1569456000000 | 360.54 |
1569542400000 | 357.87 |
1569801600000 | 353.44 |
1569888000000 | 358.13 |
1569974400000 | 356.39 |
1570060800000 | 349.61 |
1570147200000 | 350.31 |
1570406400000 | 350.24 |
1570492800000 | 353.05 |
1570579200000 | 351.63 |
1570665600000 | 352.5 |
1570752000000 | 357.06 |
1571011200000 | 357.07 |
1571097600000 | 362.99 |
1571184000000 | 365.02 |
1571270400000 | 363.22 |
1571356800000 | 362.89 |
1571616000000 | 364.49 |
1571702400000 | 364.49 |
1571788800000 | 367.4 |
1571875200000 | 369.3399 |
1571961600000 | 369.58 |
1572220800000 | 369.97 |
1572307200000 | 373.3 |
1572393600000 | 372.63 |
1572480000000 | 372.97 |
1572566400000 | 372.2 |
1572825600000 | 372.2 |
1572912000000 | 379.05 |
1572998400000 | 380.3399 |
1573084800000 | 380.69 |
1573171200000 | 383.19 |
1573430400000 | 383.64 |
1573516800000 | 385.76 |
1573603200000 | 382.95 |
1573689600000 | 378.65 |
1573776000000 | 381.52 |
1574035200000 | 381.24 |
1574121600000 | 380.31 |
1574208000000 | 378.46 |
1574294400000 | 377.85 |
1574380800000 | 378.43 |
1574640000000 | 381.66 |
1574726400000 | 381.5 |
1574812800000 | 383.24 |
1574899200000 | 382.47 |
1574985600000 | 380.42 |
1575244800000 | 384.1 |
1575331200000 | 381.68 |
1575417600000 | 381.02 |
1575504000000 | 384.27 |
1575590400000 | 384.51 |
1575849600000 | 386.95 |
1575936000000 | 386.05 |
1576022400000 | 385.54 |
1576108800000 | 384.46 |
1576195200000 | 390.5299 |
1576454400000 | 389.24 |
1576540800000 | 391.01 |
1576627200000 | 389.83 |
1576713600000 | 389.0299 |
1576800000000 | 388.43 |
1577059200000 | 386.94 |
1577145600000 | 386.12 |
1577232000000 | 383.7 |
1577318400000 | 385.94 |
1577404800000 | 387.1 |
1577664000000 | 384.21 |
1577750400000 | 384.21 |
1577923200000 | 384.21 |
1578009600000 | 384.21 |
1578268800000 | 378.63 |
1578355200000 | 384.8 |
1578441600000 | 379.21 |
1578528000000 | 384.72 |
1578614400000 | 385.25 |
1578873600000 | 385.25 |
1578960000000 | 386.18 |
1579046400000 | 384.36 |
1579132800000 | 384.18 |
1579219200000 | 386.58 |
1579478400000 | 388.67 |
1579564800000 | 386.71 |
1579651200000 | 387.61 |
1579737600000 | 383.99 |
1579824000000 | 383.38 |
1580083200000 | 376.92 |
1580169600000 | 374.23 |
1580256000000 | 376.13 |
1580342400000 | 371.0299 |
1580428800000 | 373.22 |
1580688000000 | 370.12 |
1580774400000 | 372.77 |
1580860800000 | 376.91 |
1580947200000 | 385.17 |
1581033600000 | 383.93 |
1581292800000 | 380.82 |
1581379200000 | 380.83 |
1581465600000 | 379.21 |
1581552000000 | 377.5899 |
1581638400000 | 374.92 |
1581897600000 | 371.91 |
1581984000000 | 368.3399 |
1582070400000 | 368.51 |
1582156800000 | 368.96 |
1582243200000 | 368.88 |
1582502400000 | 368.88 |
1582588800000 | 355.85 |
1582675200000 | 353.6 |
1582761600000 | 345.39 |
1582848000000 | 333.64 |
1583107200000 | 335.18 |
1583193600000 | 330.61 |
1583280000000 | 329.96 |
1583366400000 | 331.98 |
1583452800000 | 320.93 |
1583712000000 | 302.22 |
1583798400000 | 304.33 |
1583884800000 | 301.02 |
1583971200000 | 288.33 |
1584057600000 | 273.26 |
1584316800000 | 267.8 |
1584403200000 | 273.71 |
1584489600000 | 272.5899 |
1584576000000 | 275.96 |
1584662400000 | 275.96 |
1584921600000 | 276.92 |
1585008000000 | 286.64 |
1585094400000 | 306.89 |
1585180800000 | 300.7 |
1585267200000 | 313.42 |
1585526400000 | 311.87 |
1585612800000 | 303.12 |
1585699200000 | 291.87 |
1585785600000 | 285.8 |
1585872000000 | 283.5899 |
1586131200000 | 294.65 |
1586217600000 | 300.1 |
1586304000000 | 304.15 |
1586390400000 | 302.87 |
1586476800000 | 305.5299 |
1586736000000 | 299.46 |
1586822400000 | 304.44 |
1586908800000 | 303.38 |
1586995200000 | 300.11 |
1587081600000 | 304.85 |
1587340800000 | 302.96 |
1587427200000 | 299.19 |
1587513600000 | 296.0299 |
1587600000000 | 302.21 |
1587686400000 | 301.12 |
1587945600000 | 307.02 |
1588032000000 | 307.29 |
1588118400000 | 307.29 |
1588204800000 | 311.58 |
1588291200000 | 303.07 |
1588550400000 | 303.06 |
1588636800000 | 303.07 |
1588723200000 | 303.06 |
1588809600000 | 299.2799 |
1588896000000 | 308.25 |
1589155200000 | 315.8 |
1589241600000 | 312.95 |
1589328000000 | 311.64 |
1589414400000 | 304.15 |
1589500800000 | 305.37 |
1589760000000 | 307.01 |
1589846400000 | 314.07 |
1589932800000 | 315.58 |
1590019200000 | 315.56 |
1590105600000 | 311.5299 |
1590364800000 | 317.29 |
1590451200000 | 325.3399 |
1590537600000 | 330.63 |
1590624000000 | 336.17 |
1590710400000 | 331.47 |
1590969600000 | 331.8399 |
1591056000000 | 336.13 |
1591142400000 | 339.7 |
1591228800000 | 339.89 |
1591315200000 | 343.85 |
1591574400000 | 349.85 |
1591660800000 | 348.39 |
1591747200000 | 346.71 |
1591833600000 | 336.57 |
1591920000000 | 332.38 |
1592179200000 | 323.79 |
1592265600000 | 338.37 |
1592352000000 | 335.48 |
1592438400000 | 333.91 |
1592524800000 | 332.38 |
1592784000000 | 331.31 |
1592870400000 | 333.41 |
1592956800000 | 331.04 |
1593043200000 | 325.27 |
1593129600000 | 328.7799 |
1593388800000 | 322.11 |
1593475200000 | 325.21 |
1593561600000 | 320.01 |
1593648000000 | 321.38 |
1593734400000 | 321.08 |
1593993600000 | 327.2799 |
1594080000000 | 323.69 |
1594166400000 | 320.83 |
1594252800000 | 319.99 |
1594339200000 | 314.91 |
1594598400000 | 324.01 |
1594684800000 | 323.12 |
1594771200000 | 328.5299 |
1594857600000 | 328.77 |
1594944000000 | 326.56 |
1595203200000 | 326.7 |
1595289600000 | 324.19 |
1595376000000 | 323.13 |
1595462400000 | 323.13 |
1595548800000 | 323.13 |
1595808000000 | 323.69 |
1595894400000 | 321.37 |
1595980800000 | 316.49 |
1596067200000 | 313.17 |
1596153600000 | 302.82 |
1596412800000 | 308.16 |
1596499200000 | 317.54 |
1596585600000 | 317.2 |
1596672000000 | 316.69 |
1596758400000 | 316.5899 |
1597017600000 | 316.5899 |
1597104000000 | 327.75 |
1597190400000 | 333.2 |
1597276800000 | 335.35 |
1597363200000 | 334.21 |
1597622400000 | 331.86 |
1597708800000 | 330.65 |
1597795200000 | 331.66 |
1597881600000 | 329.25 |
1597968000000 | 330.37 |
1598227200000 | 330.12 |
1598313600000 | 336.18 |
1598400000000 | 335.55 |
1598486400000 | 332.43 |
1598572800000 | 332.47 |
1598832000000 | 335.3399 |
1598918400000 | 333.93 |
1599004800000 | 333.92 |
1599091200000 | 335.9 |
1599177600000 | 334.57 |
1599436800000 | 334.46 |
1599523200000 | 336.67 |
1599609600000 | 333.62 |
1599696000000 | 338.42 |
1599782400000 | 340.41 |
1600041600000 | 343.69 |
1600128000000 | 340.26 |
1600214400000 | 338.0299 |
1600300800000 | 336.07 |
1600387200000 | 337.93 |
1600646400000 | 337.93 |
1600732800000 | 337.93 |
1600819200000 | 336.37 |
1600905600000 | 332.5899 |
1600992000000 | 333.43 |
1601251200000 | 339.37 |
1601337600000 | 339.25 |
1601424000000 | 331.55 |
1601510400000 | 331.55 |
1601596800000 | 328.9 |
1601856000000 | 336.77 |
1601942400000 | 338.91 |
1602028800000 | 339.11 |
1602115200000 | 339.71 |
1602201600000 | 337.17 |
1602460800000 | 335.6 |
1602547200000 | 336.31 |
1602633600000 | 333.5 |
1602720000000 | 331.93 |
1602806400000 | 329.39 |
1603065600000 | 333.49 |
1603152000000 | 329.27 |
1603238400000 | 334.02 |
1603324800000 | 330.54 |
1603411200000 | 333.02 |
1603670400000 | 332.8 |
1603756800000 | 330.3399 |
1603843200000 | 325.79 |
1603929600000 | 325.96 |
1604016000000 | 319.16 |
1604275200000 | 326.9 |
1604361600000 | 326.9 |
1604448000000 | 330.1 |
1604534400000 | 330.41 |
1604620800000 | 333.17 |
1604880000000 | 336.16 |
1604966400000 | 346.86 |
1605052800000 | 353.19 |
1605139200000 | 349.92 |
1605225600000 | 344.87 |
1605484800000 | 352.15 |
1605571200000 | 354.85 |
1605657600000 | 351.02 |
1605744000000 | 351.52 |
1605830400000 | 351.4 |
1606089600000 | 351.39 |
1606176000000 | 357.77 |
1606262400000 | 358.71 |
1606348800000 | 357.88 |
1606435200000 | 358.61 |
1606694400000 | 348.47 |
1606780800000 | 352.4 |
1606867200000 | 355.83 |
1606953600000 | 357.54 |
1607040000000 | 359.06 |
1607299200000 | 356.69 |
1607385600000 | 355.41 |
1607472000000 | 359.88 |
1607558400000 | 358.61 |
1607644800000 | 359.66 |
1607904000000 | 362.35 |
1607990400000 | 360.57 |
1608076800000 | 362.01 |
1608163200000 | 360.06 |
1608249600000 | 361.55 |
1608508800000 | 360.23 |
1608595200000 | 354.79 |
1608681600000 | 353.8399 |
1608768000000 | 356.43 |
1608854400000 | 358.38 |
1609113600000 | 359.45 |
1609200000000 | 364.89 |
1609286400000 | 362.14 |
1609372800000 | 362.14 |
1609718400000 | 359.88 |
1609804800000 | 359.14 |
1609891200000 | 363.11 |
1609977600000 | 369.91 |
1610064000000 | 375.58 |
1610323200000 | 375.58 |
1610409600000 | 376.44 |
1610496000000 | 377.6 |
1610582400000 | 379.75 |
1610668800000 | 377.18 |
1610928000000 | 373.43 |
1611014400000 | 374.61 |
1611100800000 | 374.96 |
1611187200000 | 376.86 |
1611273600000 | 376.15 |
1611532800000 | 377.31 |
1611619200000 | 375.5899 |
1611705600000 | 378.4 |
1611792000000 | 375.39 |
1611878400000 | 370.21 |
1612137600000 | 374.64 |
1612224000000 | 377.41 |
1612310400000 | 383.44 |
1612396800000 | 383.9 |
1612483200000 | 389.51 |
1612742400000 | 397.15 |
1612828800000 | 395.83 |
1612915200000 | 397.08 |
1613001600000 | 397.0899 |
1613088000000 | 396.67 |
1613347200000 | 400.12 |
1613433600000 | 401.51 |
1613520000000 | 402.0299 |
1613606400000 | 397.2799 |
1613692800000 | 394.38 |
1613952000000 | 397.29 |
1614038400000 | 397.29 |
1614124800000 | 394.07 |
1614211200000 | 398.8399 |
1614297600000 | 387.29 |
1614556800000 | 394.96 |
1614643200000 | 392.73 |
1614729600000 | 397.06 |
1614816000000 | 394.61 |
1614902400000 | 398.2 |
1615161600000 | 400.71 |
1615248000000 | 408.14 |
1615334400000 | 408.3 |
1615420800000 | 409.79 |
1615507200000 | 413.67 |
1615766400000 | 419.12 |
1615852800000 | 420.3 |
1615939200000 | 419.88 |
1616025600000 | 425.09 |
1616112000000 | 428.28 |
1616371200000 | 425.68 |
1616457600000 | 422.08 |
1616544000000 | 412.42 |
1616630400000 | 419.69 |
1616716800000 | 424.91 |
1616976000000 | 424.33 |
1617062400000 | 423.86 |
1617148800000 | 417.49 |
1617235200000 | 415.62 |
1617321600000 | 415.64 |
1617580800000 | 419.72 |
1617667200000 | 413.68 |
1617753600000 | 418.12 |
1617840000000 | 413.95 |
1617926400000 | 414.82 |
1618185600000 | 414.31 |
1618272000000 | 415.21 |
1618358400000 | 412.45 |
1618444800000 | 415.07 |
1618531200000 | 415.42 |
1618790400000 | 415.13 |
1618876800000 | 408.71 |
1618963200000 | 400.55 |
1619049600000 | 406 |
1619136000000 | 405.06 |
1619395200000 | 405.37 |
1619481600000 | 403.55 |
1619568000000 | 405.02 |
1619654400000 | 405.02 |
1619740800000 | 403.9 |
1620000000000 | 403.9 |
1620086400000 | 403.9 |
1620172800000 | 403.9 |
1620259200000 | 411.12 |
1620345600000 | 413.71 |
1620604800000 | 417.83 |
1620691200000 | 410.89 |
1620777600000 | 403.35 |
1620864000000 | 399.42 |
1620950400000 | 406 |
1621209600000 | 404.89 |
1621296000000 | 410.16 |
1621382400000 | 407.0899 |
1621468800000 | 406.8399 |
1621555200000 | 408.05 |
1621814400000 | 410.9 |
1621900800000 | 411.14 |
1621987200000 | 410.08 |
1622073600000 | 407.79 |
1622160000000 | 415.31 |
1622419200000 | 409.54 |
1622505600000 | 410.63 |
1622592000000 | 414.67 |
1622678400000 | 417.23 |
1622764800000 | 418.79 |
1623024000000 | 419.63 |
1623110400000 | 420.49 |
1623196800000 | 420.11 |
1623283200000 | 419.36 |
1623369600000 | 418.7 |
1623628800000 | 418.76 |
1623715200000 | 421.27 |
1623801600000 | 422.43 |
1623888000000 | 419.98 |
1623974400000 | 415.07 |
1624233600000 | 404.81 |
1624320000000 | 418.23 |
1624406400000 | 415.8 |
1624492800000 | 416.12 |
1624579200000 | 419.5 |
1624838400000 | 420.85 |
1624924800000 | 416.18 |
1625011200000 | 414.8399 |
1625097600000 | 413.33 |
1625184000000 | 417.13 |
1625443200000 | 415.8399 |
1625529600000 | 416.13 |
1625616000000 | 411.67 |
1625702400000 | 408.27 |
1625788800000 | 406.8399 |
1626048000000 | 414.58 |
1626134400000 | 418.94 |
1626220800000 | 418.06 |
1626307200000 | 413.77 |
1626393600000 | 412.96 |
1626652800000 | 408.2799 |
1626739200000 | 404.42 |
1626825600000 | 408 |
1626912000000 | 408.01 |
1626998400000 | 408.01 |
1627257600000 | 412.38 |
1627344000000 | 414.91 |
1627430400000 | 412.58 |
1627516800000 | 412.57 |
1627603200000 | 407.07 |
1627862400000 | 416.86 |
1627948800000 | 415 |
1628035200000 | 412.54 |
1628121600000 | 413.43 |
1628208000000 | 413.66 |
1628467200000 | 413.66 |
1628553600000 | 413.3399 |
1628640000000 | 418.51 |
1628726400000 | 419.13 |
1628812800000 | 418.8 |
1629072000000 | 412.75 |
1629158400000 | 411.2 |
1629244800000 | 412.82 |
1629331200000 | 406.46 |
1629417600000 | 401.54 |
1629676800000 | 407.97 |
1629763200000 | 410.89 |
1629849600000 | 411.0899 |
1629936000000 | 410.75 |
1630022400000 | 409.7 |
1630281600000 | 415.61 |
1630368000000 | 416.96 |
1630454400000 | 421.62 |
1630540800000 | 422.2 |
1630627200000 | 428.47 |
1630886400000 | 433.43 |
1630972800000 | 436.28 |
1631059200000 | 438.95 |
1631145600000 | 436.97 |
1631232000000 | 441.45 |
1631491200000 | 442.89 |
1631577600000 | 447.15 |
1631664000000 | 442.25 |
1631750400000 | 442.52 |
1631836800000 | 443.35 |
1632096000000 | 443.36 |
1632182400000 | 435.61 |
1632268800000 | 431 |
1632355200000 | 431.01 |
1632441600000 | 440.77 |
1632700800000 | 440.21 |
1632787200000 | 440.13 |
1632873600000 | 434.79 |
1632960000000 | 431.07 |
1633046400000 | 422.27 |
1633305600000 | 420.47 |
1633392000000 | 416.73 |
1633478400000 | 417.87 |
1633564800000 | 417.05 |
1633651200000 | 420.59 |
1633910400000 | 427.23 |
1633996800000 | 425.38 |
1634083200000 | 424.1 |
1634169600000 | 425.43 |
1634256000000 | 432.53 |
1634515200000 | 432.11 |
1634601600000 | 432.1 |
1634688000000 | 431.39 |
1634774400000 | 426.88 |
1634860800000 | 425.64 |
1635120000000 | 423.77 |
1635206400000 | 429.03 |
1635292800000 | 427.84 |
1635379200000 | 424.87 |
1635465600000 | 424.19 |
1635724800000 | 431.88 |
1635811200000 | 427.98 |
1635897600000 | 427.98 |
1635984000000 | 432.61 |
1636070400000 | 428.41 |
1636329600000 | 427.08 |
1636416000000 | 423.03 |
1636502400000 | 421.1 |
1636588800000 | 421.52 |
1636675200000 | 426.87 |
1636934400000 | 427.27 |
1637020800000 | 426.96 |
1637107200000 | 423.75 |
1637193600000 | 422.57 |
1637280000000 | 424.95 |
1637539200000 | 425.02 |
1637625600000 | 425.02 |
1637712000000 | 421.9 |
1637798400000 | 423.39 |
1637884800000 | 415.51 |
1638144000000 | 407.41 |
1638230400000 | 402.79 |
1638316800000 | 404.83 |
1638403200000 | 403.54 |
1638489600000 | 410.89 |
1638748800000 | 410.57 |
1638835200000 | 419.21 |
1638921600000 | 419.3 |
1639008000000 | 416.47 |
1639094400000 | 414.55 |
1639353600000 | 414.73 |
1639440000000 | 414.61 |
1639526400000 | 416.3399 |
1639612800000 | 421.32 |
1639699200000 | 417.99 |
1639958400000 | 408.08 |
1640044800000 | 413.05 |
1640131200000 | 412.88 |
1640217600000 | 416.44 |
1640304000000 | 415.5 |
1640563200000 | 413.19 |
1640649600000 | 418.47 |
1640736000000 | 418.66 |
1640822400000 | 417.15 |
1640908800000 | 417.14 |
1641168000000 | 417.15 |
1641254400000 | 424.75 |
1641340800000 | 430.84 |
1641427200000 | 425.56 |
1641513600000 | 426.91 |
1641772800000 | 426.91 |
1641859200000 | 427.92 |
1641945600000 | 433.64 |
1642032000000 | 433.9 |
1642118400000 | 428.96 |
1642377600000 | 431.84 |
1642464000000 | 427.68 |
1642550400000 | 417.47 |
1642636800000 | 420.46 |
1642723200000 | 418.9 |
1642982400000 | 420.96 |
1643068800000 | 416.57 |
1643155200000 | 414.24 |
1643241600000 | 407.19 |
1643328000000 | 413.8 |
1643587200000 | 415.14 |
1643673600000 | 413.33 |
1643760000000 | 420.51 |
1643846400000 | 422.44 |
1643932800000 | 423.63 |
1644192000000 | 424.35 |
1644278400000 | 426.56 |
1644364800000 | 428.73 |
1644451200000 | 430.58 |
1644537600000 | 430.58 |
1644796800000 | 426.26 |
1644883200000 | 424.33 |
1644969600000 | 430.9 |
1645056000000 | 428.94 |
1645142400000 | 428.18 |
1645401600000 | 425.59 |
1645488000000 | 418.69 |
1645574400000 | 418.69 |
1645660800000 | 412.62 |
1645747200000 | 413.2799 |
1646006400000 | 416.97 |
1646092800000 | 418 |
1646179200000 | 409.0899 |
1646265600000 | 415.1 |
1646352000000 | 407.68 |
1646611200000 | 398.41 |
1646697600000 | 387.6 |
1646784000000 | 387.25 |
1646870400000 | 401.89 |
1646956800000 | 398.2799 |
1647216000000 | 402.25 |
1647302400000 | 405.87 |
1647388800000 | 409.97 |
1647475200000 | 417.38 |
1647561600000 | 418.51 |
1647820800000 | 418.51 |
1647907200000 | 425.22 |
1647993600000 | 432.76 |
1648080000000 | 432.55 |
1648166400000 | 433.36 |
1648425600000 | 433.16 |
1648512000000 | 435.92 |
1648598400000 | 433.11 |
1648684800000 | 428.16 |
1648771200000 | 427.98 |
1649030400000 | 428.67 |
1649116800000 | 426.17 |
1649203200000 | 419.58 |
1649289600000 | 414.25 |
1649376000000 | 414.49 |
1649635200000 | 416.2 |
1649721600000 | 412.23 |
1649808000000 | 416.57 |
1649894400000 | 421.47 |
1649980800000 | 419.89 |
1650240000000 | 416.75 |
1650326400000 | 421.65 |
1650412800000 | 427.03 |
1650499200000 | 428.89 |
1650585600000 | 425.16 |
1650844800000 | 419.02 |
1650931200000 | 419.41 |
1651017600000 | 414.49 |
1651104000000 | 425.45 |
1651190400000 | 425.45 |
1651449600000 | 426.42 |
1651536000000 | 426.42 |
1651622400000 | 426.42 |
1651708800000 | 426.42 |
1651795200000 | 433.69 |
1652054400000 | 427.55 |
1652140800000 | 424.98 |
1652227200000 | 420.38 |
1652313600000 | 418.44 |
1652400000000 | 423.25 |
1652659200000 | 420.47 |
1652745600000 | 421.57 |
1652832000000 | 425.04 |
1652918400000 | 421.92 |
1653004800000 | 424.1 |
1653264000000 | 426.34 |
1653350400000 | 423.93 |
1653436800000 | 423.88 |
1653523200000 | 424.45 |
1653609600000 | 426.29 |
1653868800000 | 431.31 |
1653955200000 | 428.7 |
1654041600000 | 437.2 |
1654128000000 | 435.94 |
1654214400000 | 436.26 |
1654473600000 | 437.64 |
1654560000000 | 441.5 |
1654646400000 | 446.2 |
1654732800000 | 446.12 |
1654819200000 | 442.07 |
1655078400000 | 435.73 |
1655164800000 | 431.71 |
1655251200000 | 427.77 |
1655337600000 | 431.81 |
1655424000000 | 425.58 |
1655683200000 | 420.14 |
1655769600000 | 427.51 |
1655856000000 | 427.59 |
1655942400000 | 427.52 |
1656028800000 | 428.49 |
1656288000000 | 432.46 |
1656374400000 | 438.23 |
1656460800000 | 435.93 |
1656547200000 | 431.38 |
1656633600000 | 425.9 |
1656892800000 | 431.2 |
1656979200000 | 432.12 |
1657065600000 | 424.67 |
1657152000000 | 430.58 |
1657238400000 | 432.18 |
1657497600000 | 438.49 |
1657584000000 | 431.51 |
1657670400000 | 432.55 |
1657756800000 | 433.36 |
1657843200000 | 432.1 |
1658102400000 | 432.09 |
1658188800000 | 435.3 |
1658275200000 | 443.74 |
1658361600000 | 444.43 |
1658448000000 | 444.84 |
1658707200000 | 443.36 |
1658793600000 | 443.73 |
1658880000000 | 443.04 |
1658966400000 | 442.96 |
1659052800000 | 439.71 |
1659312000000 | 443.41 |
1659398400000 | 437.06 |
1659484800000 | 436.47 |
1659571200000 | 435.39 |
1659657600000 | 438.18 |
1659916800000 | 440.86 |
1660003200000 | 438 |
1660089600000 | 440 |
1660176000000 | 440 |
1660262400000 | 447.88 |
1660521600000 | 449.2 |
1660608000000 | 447.77 |
1660694400000 | 453.96 |
1660780800000 | 450.56 |
1660867200000 | 452.38 |
1661126400000 | 452.67 |
1661212800000 | 448.52 |
1661299200000 | 449.51 |
1661385600000 | 450.79 |
1661472000000 | 451.18 |
1661731200000 | 445.57 |
1661817600000 | 450.96 |
1661904000000 | 449.72 |
1661990400000 | 444.45 |
1662076800000 | 443.58 |
1662336000000 | 442.52 |
1662422400000 | 442.35 |
1662508800000 | 441.25 |
1662595200000 | 449.99 |
1662681600000 | 451.82 |
1662940800000 | 453.93 |
1663027200000 | 454.26 |
1663113600000 | 446.71 |
1663200000000 | 446.93 |
1663286400000 | 445.76 |
1663545600000 | 445.77 |
1663632000000 | 448.5 |
1663718400000 | 442.92 |
1663804800000 | 442.39 |
1663891200000 | 442.39 |
1664150400000 | 430.05 |
1664236800000 | 432.04 |
1664323200000 | 427.84 |
1664409600000 | 434.19 |
1664496000000 | 427.13 |
1664755200000 | 428.96 |
1664841600000 | 442.69 |
1664928000000 | 443 |
1665014400000 | 444.38 |
1665100800000 | 440.47 |
1665360000000 | 440.47 |
1665446400000 | 434.24 |
1665532800000 | 432.65 |
1665619200000 | 430.58 |
1665705600000 | 439.43 |
1665964800000 | 435.93 |
1666051200000 | 438.99 |
1666137600000 | 440.27 |
1666224000000 | 437.73 |
1666310400000 | 434.16 |
1666569600000 | 434.08 |
1666656000000 | 439.15 |
1666742400000 | 440.45 |
1666828800000 | 436.37 |
1666915200000 | 435.23 |
1667174400000 | 440.87 |
1667260800000 | 442.34 |
1667347200000 | 444.78 |
1667433600000 | 444.78 |
1667520000000 | 439.66 |
1667779200000 | 442.49 |
1667865600000 | 447.06 |
1667952000000 | 446.81 |
1668038400000 | 443.84 |
1668124800000 | 448.68 |
1668384000000 | 442.93 |
1668470400000 | 445.22 |
1668556800000 | 444.87 |
1668643200000 | 446.88 |
1668729600000 | 449.08 |
1668988800000 | 450.9 |
1669075200000 | 456.35 |
1669161600000 | 456.35 |
1669248000000 | 460.23 |
1669334400000 | 461.06 |
1669593600000 | 457.67 |
1669680000000 | 455.34 |
1669766400000 | 454.78 |
1669852800000 | 452.57 |
1669939200000 | 445.01 |
1670198400000 | 442.72 |
1670284800000 | 445.48 |
1670371200000 | 445.66 |
1670457600000 | 444.65 |
1670544000000 | 447.84 |
1670803200000 | 446.54 |
1670889600000 | 448.3 |
1670976000000 | 450.6 |
1671062400000 | 451.04 |
1671148800000 | 446.58 |
1671408000000 | 443.46 |
1671494400000 | 437.03 |
1671580800000 | 432.76 |
1671667200000 | 436.46 |
1671753600000 | 434.38 |
1672012800000 | 436.4 |
1672099200000 | 437.19 |
1672185600000 | 437.32 |
1672272000000 | 434.49 |
1672358400000 | 433.97 |
1672617600000 | 433.97 |
1672704000000 | 433.98 |
1672790400000 | 427.55 |
1672876800000 | 427.54 |
1672963200000 | 428.57 |
1673222400000 | 428.57 |
1673308800000 | 429.06 |
1673395200000 | 432.63 |
1673481600000 | 433.16 |
1673568000000 | 431.77 |
1673827200000 | 427.61 |
1673913600000 | 431.68 |
1674000000000 | 438.21 |
1674086400000 | 433.72 |
1674172800000 | 436.96 |
1674432000000 | 440.43 |
1674518400000 | 445.69 |
1674604800000 | 448.63 |
1674691200000 | 449.04 |
1674777600000 | 450.08 |
1675036800000 | 449.23 |
1675123200000 | 450.24 |
1675209600000 | 449.4 |
1675296000000 | 445.47 |
1675382400000 | 444.97 |
1675641600000 | 449.22 |
1675728000000 | 449.58 |
1675814400000 | 450.25 |
1675900800000 | 451.02 |
1675987200000 | 451.97 |
1676246400000 | 452.12 |
1676332800000 | 455.8 |
1676419200000 | 456.11 |
1676505600000 | 458.87 |
1676592000000 | 459.6 |
1676851200000 | 462.8 |
1676937600000 | 465.05 |
1677024000000 | 459.35 |
1677110400000 | 459.35 |
1677196800000 | 462.75 |
1677456000000 | 465.52 |
1677542400000 | 463.67 |
1677628800000 | 466.23 |
1677715200000 | 465.64 |
1677801600000 | 470.51 |
1678060800000 | 473.66 |
1678147200000 | 476.05 |
1678233600000 | 477.91 |
1678320000000 | 482.68 |
1678406400000 | 476.03 |
1678665600000 | 467.25 |
1678752000000 | 453.73 |
1678838400000 | 458.24 |
1678924800000 | 451.21 |
1679011200000 | 453.77 |
1679270400000 | 446.84 |
1679356800000 | 446.84 |
1679443200000 | 453.31 |
1679529600000 | 453.01 |
1679616000000 | 452.07 |
1679875200000 | 454.14 |
1679961600000 | 455.96 |
1680048000000 | 462.97 |
1680134400000 | 463.95 |
1680220800000 | 469.09 |
1680480000000 | 473.64 |
1680566400000 | 474.71 |
1680652800000 | 464.95 |
1680739200000 | 460.24 |
1680825600000 | 461.12 |
1681084800000 | 463.44 |
1681171200000 | 467.83 |
1681257600000 | 471.65 |
1681344000000 | 470.7 |
1681430400000 | 472.65 |
1681689600000 | 474.78 |
1681776000000 | 477.73 |
1681862400000 | 478.02 |
1681948800000 | 478.92 |
1682035200000 | 478.42 |
1682294400000 | 479.17 |
1682380800000 | 479.59 |
1682467200000 | 476.89 |
1682553600000 | 479.48 |
1682640000000 | 486.94 |
1682899200000 | 491.75 |
1682985600000 | 489.97 |
1683072000000 | 489.97 |
1683158400000 | 489.97 |
1683244800000 | 489.97 |
1683504000000 | 490.12 |
1683590400000 | 496.34 |
1683676800000 | 493.77 |
1683763200000 | 491.89 |
1683849600000 | 494.93 |
1684108800000 | 498.96 |
1684195200000 | 501.45 |
1684281600000 | 501.6 |
1684368000000 | 505.13 |
1684454400000 | 505.21 |
1684713600000 | 509.26 |
1684800000000 | 506.81 |
1684886400000 | 505.79 |
1684972800000 | 504.95 |
1685059200000 | 503.17 |
1685318400000 | 507.05 |
1685404800000 | 506.87 |
1685491200000 | 498.38 |
1685577600000 | 501.55 |
1685664000000 | 508.68 |
1685923200000 | 517.77 |
1686009600000 | 522.23 |
1686096000000 | 516.73 |
1686182400000 | 514.74 |
1686268800000 | 522.17 |
1686528000000 | 523.9299 |
1686614400000 | 529.96 |
1686700800000 | 537.83 |
1686787200000 | 538.79 |
1686873600000 | 539.32 |
1687132800000 | 537.36 |
1687219200000 | 535.97 |
1687305600000 | 539.82 |
1687392000000 | 542.83 |
1687478400000 | 535.92 |
1687737600000 | 535.01 |
1687824000000 | 533.83 |
1687910400000 | 544.35 |
1687996800000 | 542.88 |
1688083200000 | 541.7 |
1688342400000 | 548.58 |
1688428800000 | 546.12 |
1688515200000 | 546.33 |
1688601600000 | 541.03 |
1688688000000 | 536.16 |
1688947200000 | 534.34 |
1689033600000 | 531.73 |
1689120000000 | 529.52 |
1689206400000 | 531.07 |
1689292800000 | 529.92 |
1689552000000 | 529.92 |
1689638400000 | 533.25 |
1689724800000 | 540.3099 |
1689811200000 | 538.95 |
1689897600000 | 540.27 |
1690156800000 | 545.49 |
1690243200000 | 548.86 |
1690329600000 | 547.9 |
1690416000000 | 549.41 |
1690502400000 | 546.64 |
1690761600000 | 555.97 |
1690848000000 | 561.17 |
1690934400000 | 554 |
1691020800000 | 544.52 |
1691107200000 | 545.98 |
1691366400000 | 548.16 |
1691452800000 | 552.61 |
1691539200000 | 550.34 |
1691625600000 | 557.4299 |
1691712000000 | 557.4299 |
1691971200000 | 551.92 |
1692057600000 | 553.25 |
1692144000000 | 546.86 |
1692230400000 | 544.74 |
1692316800000 | 540.75 |
1692576000000 | 542.07 |
1692662400000 | 548.0599 |
1692748800000 | 551.22 |
1692835200000 | 552.9299 |
1692921600000 | 549.66 |
1693180800000 | 557.72 |
1693267200000 | 558.66 |
1693353600000 | 560.95 |
1693440000000 | 565.25 |
1693526400000 | 570.1 |
1693785600000 | 577.66 |
1693872000000 | 578.09 |
1693958400000 | 581.85 |
1694044800000 | 581.36 |
1694131200000 | 575.58 |
1694390400000 | 576.45 |
1694476800000 | 581.88 |
1694563200000 | 582.8099 |
1694649600000 | 590.62 |
1694736000000 | 597.5 |
1694995200000 | 597.49 |
1695081600000 | 601.59 |
1695168000000 | 595.15 |
1695254400000 | 591.1799 |
1695340800000 | 589.16 |
1695600000000 | 590.95 |
1695686400000 | 588.55 |
1695772800000 | 589.58 |
1695859200000 | 586.15 |
1695945600000 | 578.1 |
1696204800000 | 575.6799 |
1696291200000 | 562.85 |
1696377600000 | 545.02 |
1696464000000 | 556.1799 |
1696550400000 | 558.15 |
1696809600000 | 558.16 |
1696896000000 | 571.8 |
1696982400000 | 570.22 |
1697068800000 | 576.73 |
1697155200000 | 568.13 |
1697414400000 | 560.99 |
1697500800000 | 563.66 |
1697587200000 | 565.04 |
1697673600000 | 559.14 |
1697760000000 | 556.8 |
1698019200000 | 553.02 |
1698105600000 | 553.65 |
1698192000000 | 556.71 |
1698278400000 | 551.22 |
1698364800000 | 559.24 |
1698624000000 | 550.53 |
1698710400000 | 557.11 |
1698796800000 | 570.49 |
1698883200000 | 570.5599 |
1698969600000 | 570.57 |
1699228800000 | 578.74 |
1699315200000 | 571.85 |
1699401600000 | 562.15 |
1699488000000 | 569.9 |
1699574400000 | 573.2 |
1699833600000 | 573.8099 |
1699920000000 | 576.87 |
1700006400000 | 581.23 |
1700092800000 | 577.97 |
1700179200000 | 584.59 |
1700438400000 | 578.25 |
1700524800000 | 575.49 |
1700611200000 | 578.77 |
1700697600000 | 578.77 |
1700784000000 | 583.49 |
1701043200000 | 581.22 |
1701129600000 | 581.15 |
1701216000000 | 577.6 |
1701302400000 | 580.11 |
1701388800000 | 583.51 |
1701648000000 | 578.39 |
1701734400000 | 575.59 |
1701820800000 | 585.84 |
1701907200000 | 579.98 |
1701993600000 | 570.13 |
1702252800000 | 578.58 |
1702339200000 | 576.54 |
1702425600000 | 574.97 |
1702512000000 | 564.54 |
1702598400000 | 566.97 |
1702857600000 | 562.64 |
1702944000000 | 564.9299 |
1703030400000 | 568.33 |
1703116800000 | 562.74 |
1703203200000 | 565.74 |
1703462400000 | 565.77 |
1703548800000 | 565.45 |
1703635200000 | 570.74 |
1703721600000 | 570.36 |
1703808000000 | 571.5 |
1704153600000 | 571.5 |
1704240000000 | 571.51 |
1704326400000 | 579.97 |
1704412800000 | 584.4299 |
1704672000000 | 584.4299 |
1704758400000 | 587.73 |
1704844800000 | 594.05 |
1704931200000 | 602.3 |
1705017600000 | 602.55 |
1705276800000 | 610.04 |
1705363200000 | 605.54 |
1705449600000 | 604.37 |
1705536000000 | 603.54 |
1705622400000 | 605.1799 |
1705881600000 | 614.12 |
1705968000000 | 612.89 |
1706054400000 | 607.91 |
1706140800000 | 609.57 |
1706227200000 | 603.05 |
1706486400000 | 611.23 |
1706572800000 | 609.33 |
1706659200000 | 616.15 |
1706745600000 | 613.12 |
1706832000000 | 615.22 |
1707091200000 | 620.79 |
1707177600000 | 616.6 |
1707264000000 | 621.38 |
1707350400000 | 621.34 |
1707436800000 | 617.57 |
1707696000000 | 617.5599 |
1707782400000 | 625.89 |
1707868800000 | 617.3 |
1707955200000 | 618.17 |
1708041600000 | 626.49 |
1708300800000 | 631.89 |
1708387200000 | 630.45 |
1708473600000 | 630.2 |
1708560000000 | 635.9 |
1708646400000 | 635.9 |
1708905600000 | 637.23 |
1708992000000 | 636.62 |
1709078400000 | 637.4 |
1709164800000 | 635.9299 |
1709251200000 | 641.6799 |
1709510400000 | 639.69 |
1709596800000 | 642.11 |
1709683200000 | 647.42 |
1709769600000 | 645.14 |
1709856000000 | 646.9299 |
1710115200000 | 633.15 |
1710201600000 | 632.04 |
1710288000000 | 630.55 |
1710374400000 | 637.3 |
1710460800000 | 642.75 |
1710720000000 | 652.58 |
1710806400000 | 660.94 |
1710892800000 | 660.9299 |
1710979200000 | 670.32 |
1711065600000 | 675.62 |
1711324800000 | 668.42 |
1711411200000 | 668.4299 |
1711497600000 | 673.05 |
1711584000000 | 666.73 |
1711670400000 | 673.55 |
1711929600000 | 661.13 |
1712016000000 | 659.49 |
1712102400000 | 660.28 |
1712188800000 | 666.84 |
1712275200000 | 663.19 |
1712534400000 | 669.79 |
1712620800000 | 675.8 |
1712707200000 | 674.98 |
1712793600000 | 676.59 |
1712880000000 | 681.04 |
1713139200000 | 681.48 |
1713225600000 | 666.69 |
1713312000000 | 656.9299 |
1713398400000 | 660.6 |
1713484800000 | 651.33 |
1713744000000 | 662.03 |
1713830400000 | 661.94 |
1713916800000 | 669.38 |
1714003200000 | 656.64 |
1714089600000 | 661.23 |
1714348800000 | 661.23 |
1714435200000 | 674.28 |
1714521600000 | 670.71 |
1714608000000 | 671.52 |
1714694400000 | 671.51 |
1714953600000 | 671.51 |
1715040000000 | 673.44 |
1715126400000 | 664.21 |
1715212800000 | 667.04 |
1715299200000 | 668.38 |
1715558400000 | 664.69 |
1715644800000 | 666.1 |
1715731200000 | 663.61 |
1715817600000 | 660.95 |
1715904000000 | 662.63 |
1716163200000 | 670.23 |
1716249600000 | 668.91 |
1716336000000 | 662.0599 |
1716422400000 | 663.85 |
1716508800000 | 661.39 |
1716768000000 | 667.55 |
1716854400000 | 670.19 |
1716940800000 | 662.99 |
1717027200000 | 660.45 |
1717113600000 | 672.66 |
1717372800000 | 677.02 |
1717459200000 | 673.02 |
1717545600000 | 663.27 |
1717632000000 | 663.6 |
1717718400000 | 663.33 |
1717977600000 | 670.57 |
1718064000000 | 668.62 |
1718150400000 | 664.17 |
1718236800000 | 655.02 |
1718323200000 | 660.54 |
1718582400000 | 648.22 |
1718668800000 | 651.91 |
1718755200000 | 654.34 |
1718841600000 | 653.23 |
1718928000000 | 652.74 |
1719187200000 | 657.32 |
1719273600000 | 667.8099 |
1719360000000 | 667.8099 |
1719446400000 | 667.33 |
1719532800000 | 669.05 |
1719792000000 | 672.71 |
1719878400000 | 676.55 |
1719964800000 | 679.04 |
1720051200000 | 684.83 |
1720137600000 | 677.83 |
1720396800000 | 673.9 |
1720483200000 | 676.87 |
1720569600000 | 678.59 |
1720656000000 | 685.82 |
1720742400000 | 682.26 |
1721001600000 | 682.25 |
1721088000000 | 682.04 |
1721174400000 | 688 |
1721260800000 | 683.82 |
1721347200000 | 680.6799 |
1721606400000 | 676.38 |
1721692800000 | 678.01 |
1721779200000 | 664.78 |
1721865600000 | 652.15 |
1721952000000 | 650.67 |
1722211200000 | 663.72 |
1722297600000 | 662.74 |
1722384000000 | 672.2 |
1722470400000 | 647.67 |
1722556800000 | 616.11 |
1722816000000 | 545.04 |
1722902400000 | 591.03 |
1722988800000 | 599.45 |
1723075200000 | 596.19 |
1723161600000 | 598.76 |
1723420800000 | 598.76 |
1723507200000 | 609.9299 |
1723593600000 | 617.2 |
1723680000000 | 622.97 |
1723766400000 | 637.14 |
1724025600000 | 631 |
1724112000000 | 638.71 |
1724198400000 | 636.3 |
1724284800000 | 637.99 |
1724371200000 | 642.66 |
1724630400000 | 638.57 |
1724716800000 | 644.69 |
1724803200000 | 645.52 |
1724889600000 | 645.96 |
1724976000000 | 649.79 |
1725235200000 | 651.55 |
1725321600000 | 657.1 |
1725408000000 | 638.24 |
1725494400000 | 638.22 |
1725580800000 | 635.23 |
1725840000000 | 632.53 |
1725926400000 | 632.34 |
1726012800000 | 619.63 |
1726099200000 | 631.1799 |
1726185600000 | 624.96 |
1726444800000 | 624.96 |
1726531200000 | 623.98 |
1726617600000 | 627.07 |
1726704000000 | 635.89 |
1726790400000 | 638.7 |
1727049600000 | 638.7 |
1727136000000 | 641.87 |
1727222400000 | 642.17 |
1727308800000 | 655.67 |
1727395200000 | 663.91 |
1727654400000 | 642.88 |
1727740800000 | 650.35 |
1727827200000 | 645.1799 |
1727913600000 | 652.03 |
1728000000000 | 656.7 |
1728259200000 | 664.15 |
1728345600000 | 655.76 |
1728432000000 | 655.13 |
1728518400000 | 657.08 |
1728604800000 | 652.73 |
1728864000000 | 652.73 |
1728950400000 | 653.9 |
1729036800000 | 649.09 |
1729123200000 | 650.27 |
1729209600000 | 648.48 |
1729468800000 | 645.6799 |
1729555200000 | 640.32 |
1729641600000 | 638.71 |
1729728000000 | 636.74 |
1729814400000 | 633 |
1730073600000 | 641.46 |
1730160000000 | 645.78 |
1730246400000 | 649.63 |
1730332800000 | 649.07 |
1730419200000 | 639.6 |
1730678400000 | 639.6 |
1730764800000 | 644.27 |
1730851200000 | 649.1 |
1730937600000 | 659.5 |
1731024000000 | 654.83 |
1731283200000 | 652.02 |
1731369600000 | 655.27 |
1731456000000 | 649.5599 |
1731542400000 | 645.44 |
1731628800000 | 646.73 |
1731888000000 | 645.14 |
1731974400000 | 648.79 |
1732060800000 | 645.76 |
1732147200000 | 641.88 |
1732233600000 | 645.72 |
1732492800000 | 647.52 |
1732579200000 | 643.05 |
iSTOXX MUTB Japan Value 300 | STOXX Japan 600 | |
---|---|---|
2017 | 21.072033772336 | 20.416644278973 |
2018 | -16.320819767072 | -15.481813518856 |
2019 | 12.768306942704 | 17.875263345983 |
2020 | -5.7016797999527 | 7.2321167721775 |
2021 | 15.125113150045 | 12.481567080486 |
2022 | 4.0346166754549 | -3.8252723063863 |
2023 | 31.69113072332 | 27.44287812561 |
2024 | 13.170827225475 | 16.278912499813 |
Methodology
The stocks are derived from their respective benchmark index. Real-estate investment trusts (REITs) according to ICB sector 351020 are excluded from the universe. Screening and selection are performed using fundamental indicators, liquidity and volatility. The components are selected based on a normalized value factor which is adjusted to account for regional and industry-specific biases. The indices are price-weighted based on the average weight of the squared root of three magnitudes (shareholder's equity, net income and cash flows) multiplied by the value score and applying a 2% capping.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0366800131 | ISMJVG | .ISMJVG | |
Net Return EUR | CH0366800313 | ISMJVN | .ISMJVN | |
Price EUR | CH0366800289 | ISMJVP | .ISMJVP | |
Gross Return JPY | CH0366800123 | ISMJVYG | ISMJVYG INDEX | .ISMJVYG |
Price JPY | CH0366800172 | ISMJVYP | .ISMJVYP | |
Net Return JPY | CH0366800164 | ISMJVYN | .ISMJVYN | |
Gross Return USD | CH0366800206 | ISMJVU | .ISMJVU | |
Price USD | CH0366800339 | ISMJVL | .ISMJVL | |
Net Return USD | CH0366800180 | ISMJVV | .ISMJVV |
Quick Facts
Weighting | Based on a combined fundamental factor |
Cap Factor | 2% |
No. of components | 300 Japan version; 600 Global version |
Review frequency | Semi-annual in June and December |
Calculation/distribution | Realtime |
Calculation hours | 00:00 CET�18:00 CET Japan version; 00:00 CET�22:15 CET Global version |
Base value/base date | 100 on Dec. 20, 2002 |
History | Since Dec. 20, 2002 |
Inception date | Aug. 9, 2017 |
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 |
---|---|---|---|
Nippon Telegraph & Telephone C | Telecommunications | Japan | 1.740% |
Toyota Motor Corp. | Automobiles and Parts | Japan | 1.687% |
Honda Motor Co. Ltd. | Automobiles and Parts | Japan | 1.407% |
PANASONIC HOLDINGS | Consumer Products and Services | Japan | 1.247% |
NIPPON STEEL | Basic Resources | Japan | 1.197% |
Sumitomo Mitsui Financial Grou | Banks | Japan | 1.152% |
KDDI Corp. | Telecommunications | Japan | 1.056% |
Orix Corp. | Financial Services | Japan | 1.033% |
Nissan Motor Co. Ltd. | Automobiles and Parts | Japan | 1.021% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 0.951% |
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.