Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Japan 600 Minimum Variance
Index Description
The STOXX Japan 600 Minimum Variance index weights the components of the underlying STOXX Japan 600 index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Constrained version creates a portfolio similar to the underlying benchmark index, but with a more attractive risk profile. This is achieved by applying a range of factors, country and industry exposure constraints to ensure that components have no high allocation bias.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Constraints on diversification and security, country, industry and factor exposure are applied.
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 | |
STOXX Japan 600 Minimum Variance | N/A | 16,895.2 | 101.8 | 33.2 | 1,347.8 | 5.0 | 8.0 | 0.0 | 30.2 |
STOXX Japan 600 | 914,395.3 | 785,389.9 | 1,309.0 | 407.5 | 36,201.4 | 106.7 | 4.6 | 0.0 | 2.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 19.8 |
---|---|
Travel and Leisure | 15.8 |
Technology | 10.6 |
Telecommunications | 9.2 |
Real Estate | 8.2 |
Food, Beverage and Tobacco | 8.0 |
Retail | 5.3 |
Banks | 5.1 |
Consumer Products and Services | 3.3 |
Personal Care, Drug and Grocery Stores | 3.2 |
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 | |
STOXX Japan 600 Minimum Variance | 0.6 | 4.4 | 12.0 | 30.0 | 38.7 | N/A | N/A | 12.2 | 9.2 | 6.8 |
STOXX Japan 600 | -0.5 | 18.9 | 21.8 | 55.0 | 97.3 | N/A | N/A | 22.0 | 15.9 | 14.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Japan 600 Minimum Variance | N/A | N/A | 10.2 | 10.5 | 12.4 | N/A | N/A | 0.8 | 0.6 | 0.5 |
STOXX Japan 600 | N/A | N/A | 14.9 | 15.6 | 16.8 | N/A | N/A | 1.2 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Japan 600 Minimum Variance | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 11.8 | 9.0 | 9.0 | 8.4 | 8.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Japan 600 Minimum Variance | 0.5 | 0.5 | 0.6 | 0.6 | 0.7 | 0.9 | -2.6 | -1.1 | -0.8 | -1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX Japan 600 Minimum Variance
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 | ||
STOXX Japan 600 Minimum Variance | 17.0 | 16.6 | 16.9 | 16.9 | 1.4 | 2.5 | 1.1 | 44.5 |
STOXX Japan 600 | 16.5 | 15.2 | 15.7 | 15.7 | 1.4 | 2.3 | 1.0 | 26.4 |
Performance and annual returns
STOXX Japan 600 Minimum Variance | |
---|---|
1025222400000 | 87.33 |
1025481600000 | 87.67 |
1025568000000 | 88.2 |
1025654400000 | 89.11 |
1025740800000 | 88.34 |
1025827200000 | 88.65 |
1026086400000 | 88.11 |
1026172800000 | 89.59 |
1026259200000 | 89.1 |
1026345600000 | 87.89 |
1026432000000 | 87.85 |
1026691200000 | 86.64 |
1026777600000 | 85.94 |
1026864000000 | 86.33 |
1026950400000 | 86.75 |
1027036800000 | 85.79 |
1027296000000 | 86.1 |
1027382400000 | 85.8 |
1027468800000 | 84.61 |
1027555200000 | 85.08 |
1027641600000 | 83.85 |
1027900800000 | 84.03 |
1027987200000 | 85.2 |
1028073600000 | 84.89 |
1028160000000 | 84.79 |
1028246400000 | 84.55 |
1028505600000 | 84.37 |
1028592000000 | 83.27 |
1028678400000 | 84.09 |
1028764800000 | 84.2 |
1028851200000 | 85.2 |
1029110400000 | 83.92 |
1029196800000 | 83.79 |
1029283200000 | 83.83 |
1029369600000 | 84.36 |
1029456000000 | 84.38 |
1029715200000 | 83.54 |
1029801600000 | 83.3 |
1029888000000 | 83.49 |
1029974400000 | 83.71 |
1030060800000 | 83.1 |
1030320000000 | 84.42 |
1030406400000 | 83.61 |
1030492800000 | 83.12 |
1030579200000 | 81.88 |
1030665600000 | 82.34 |
1030924800000 | 81.9 |
1031011200000 | 80.49 |
1031097600000 | 79.77 |
1031184000000 | 80.43 |
1031270400000 | 79.78 |
1031529600000 | 80.63 |
1031616000000 | 80.94 |
1031702400000 | 81.02 |
1031788800000 | 81.08 |
1031875200000 | 80.44 |
1032134400000 | 80.44 |
1032220800000 | 82.03 |
1032307200000 | 81.41 |
1032393600000 | 81.8 |
1032480000000 | 81.72 |
1032739200000 | 81.72 |
1032825600000 | 81.41 |
1032912000000 | 80.16 |
1032998400000 | 80.79 |
1033084800000 | 81.78 |
1033344000000 | 80.81 |
1033430400000 | 80.23 |
1033516800000 | 79.83 |
1033603200000 | 79.75 |
1033689600000 | 80.04 |
1033948800000 | 78.4 |
1034035200000 | 78.38 |
1034121600000 | 77.82 |
1034208000000 | 77.55 |
1034294400000 | 78.28 |
1034553600000 | 78.28 |
1034640000000 | 79.47 |
1034726400000 | 79.69 |
1034812800000 | 80.29 |
1034899200000 | 80.64 |
1035158400000 | 80.65 |
1035244800000 | 79.67 |
1035331200000 | 80.25 |
1035417600000 | 79.9 |
1035504000000 | 80.59 |
1035763200000 | 80.66 |
1035849600000 | 79.97 |
1035936000000 | 80.65 |
1036022400000 | 80.03 |
1036108800000 | 80.5 |
1036368000000 | 80.5 |
1036454400000 | 81.2 |
1036540800000 | 81.54 |
1036627200000 | 81.54 |
1036713600000 | 81.24 |
1036972800000 | 79.99 |
1037059200000 | 80.84 |
1037145600000 | 80.44 |
1037232000000 | 79.87 |
1037318400000 | 80.34 |
1037577600000 | 79.61 |
1037664000000 | 78.67 |
1037750400000 | 79.31 |
1037836800000 | 79.64 |
1037923200000 | 80.2 |
1038182400000 | 80.61 |
1038268800000 | 79.89 |
1038355200000 | 80.59 |
1038441600000 | 80.94 |
1038528000000 | 81.58 |
1038787200000 | 81.16 |
1038873600000 | 81.21 |
1038960000000 | 80.78 |
1039046400000 | 80.53 |
1039132800000 | 79.96 |
1039392000000 | 79.76 |
1039478400000 | 80.29 |
1039564800000 | 80.11 |
1039651200000 | 80.08 |
1039737600000 | 79.34 |
1039996800000 | 78.88 |
1040083200000 | 78.97 |
1040169600000 | 78.3 |
1040256000000 | 78.59 |
1040342400000 | 78.7 |
1040601600000 | 78.7 |
1040688000000 | 78.98 |
1040947200000 | 80.75 |
1041206400000 | 80.38 |
1041292800000 | 80.38 |
1041465600000 | 80.38 |
1041552000000 | 80.38 |
1041811200000 | 81.27 |
1041897600000 | 80.3 |
1041984000000 | 79.31 |
1042070400000 | 79.39 |
1042156800000 | 79.03 |
1042416000000 | 79.03 |
1042502400000 | 79.59 |
1042588800000 | 79.66 |
1042675200000 | 79.32 |
1042761600000 | 78.78 |
1043020800000 | 78.54 |
1043107200000 | 78.88 |
1043193600000 | 78.13 |
1043280000000 | 78.78 |
1043366400000 | 79.12 |
1043625600000 | 78.51 |
1043712000000 | 78.22 |
1043798400000 | 77.51 |
1043884800000 | 77.29 |
1043971200000 | 76.89 |
1044230400000 | 77.94 |
1044316800000 | 78.37 |
1044403200000 | 78.55 |
1044489600000 | 78.29 |
1044576000000 | 78.29 |
1044835200000 | 78.21 |
1044921600000 | 78.21 |
1045008000000 | 79.42 |
1045094400000 | 78.9 |
1045180800000 | 78.97 |
1045440000000 | 79.13 |
1045526400000 | 79.1 |
1045612800000 | 79.44 |
1045699200000 | 79.18 |
1045785600000 | 78.61 |
1046044800000 | 78.35 |
1046131200000 | 77.28 |
1046217600000 | 77.53 |
1046304000000 | 77.63 |
1046390400000 | 77.69 |
1046649600000 | 78.08 |
1046736000000 | 78.15 |
1046822400000 | 77.77 |
1046908800000 | 77.43 |
1046995200000 | 76.03 |
1047254400000 | 75.7 |
1047340800000 | 74.93 |
1047427200000 | 75.51 |
1047513600000 | 75.26 |
1047600000000 | 75.15 |
1047859200000 | 74.74 |
1047945600000 | 75.09 |
1048032000000 | 75.36 |
1048118400000 | 76.5 |
1048204800000 | 76.5 |
1048464000000 | 78.26 |
1048550400000 | 77.55 |
1048636800000 | 78.38 |
1048723200000 | 78.45 |
1048809600000 | 78.39 |
1049068800000 | 76.55 |
1049155200000 | 77.12 |
1049241600000 | 77.33 |
1049328000000 | 76.84 |
1049414400000 | 76.91 |
1049673600000 | 77.71 |
1049760000000 | 77.47 |
1049846400000 | 77.52 |
1049932800000 | 77.18 |
1050019200000 | 76.86 |
1050278400000 | 76.47 |
1050364800000 | 76.87 |
1050451200000 | 77.14 |
1050537600000 | 77.14 |
1050969600000 | 76.76 |
1051056000000 | 76.61 |
1051142400000 | 76.83 |
1051228800000 | 76.24 |
1051488000000 | 76.02 |
1051574400000 | 76.02 |
1051660800000 | 77.37 |
1051747200000 | 77.61 |
1051833600000 | 77.95 |
1052092800000 | 77.95 |
1052179200000 | 78.87 |
1052265600000 | 79.16 |
1052352000000 | 78.48 |
1052438400000 | 79.58 |
1052697600000 | 79.89 |
1052784000000 | 80.12 |
1052870400000 | 80.36 |
1052956800000 | 79.64 |
1053043200000 | 80.3 |
1053302400000 | 79.88 |
1053388800000 | 80.22 |
1053475200000 | 79.66 |
1053561600000 | 80.07 |
1053648000000 | 80.61 |
1053907200000 | 80.54 |
1053993600000 | 79.94 |
1054080000000 | 80.48 |
1054166400000 | 81.09 |
1054252800000 | 80.62 |
1054512000000 | 80.64 |
1054598400000 | 80.62 |
1054684800000 | 80.72 |
1054771200000 | 80.92 |
1054857600000 | 81.18 |
1055116800000 | 80.97 |
1055203200000 | 81.13 |
1055289600000 | 81.3 |
1055376000000 | 81.45 |
1055462400000 | 81.88 |
1055721600000 | 81.88 |
1055808000000 | 82.34 |
1055894400000 | 82.82 |
1055980800000 | 82.86 |
1056067200000 | 82.87 |
1056326400000 | 83.19 |
1056412800000 | 82.21 |
1056499200000 | 82.21 |
1056585600000 | 82.21 |
1056672000000 | 83.16 |
1056931200000 | 82.98 |
1057017600000 | 83.76 |
1057104000000 | 84.84 |
1057190400000 | 85.09 |
1057276800000 | 84.93 |
1057536000000 | 86.07 |
1057622400000 | 86.24 |
1057708800000 | 86.51 |
1057795200000 | 86.18 |
1057881600000 | 84.66 |
1058140800000 | 85.46 |
1058227200000 | 85.5 |
1058313600000 | 85.22 |
1058400000000 | 84.54 |
1058486400000 | 84.75 |
1058745600000 | 84.75 |
1058832000000 | 84.79 |
1058918400000 | 85.28 |
1059004800000 | 84.97 |
1059091200000 | 84.83 |
1059350400000 | 85.87 |
1059436800000 | 85.41 |
1059523200000 | 84.41 |
1059609600000 | 83.83 |
1059696000000 | 84 |
1059955200000 | 83.39 |
1060041600000 | 83.19 |
1060128000000 | 83.08 |
1060214400000 | 82.62 |
1060300800000 | 82.69 |
1060560000000 | 83.26 |
1060646400000 | 83.77 |
1060732800000 | 84.57 |
1060819200000 | 84.94 |
1060905600000 | 84.8 |
1061164800000 | 85.39 |
1061251200000 | 85.8 |
1061337600000 | 86.5 |
1061424000000 | 87.31 |
1061510400000 | 87.15 |
1061769600000 | 87.04 |
1061856000000 | 86.98 |
1061942400000 | 86.64 |
1062028800000 | 86.04 |
1062115200000 | 86.42 |
1062374400000 | 87.91 |
1062460800000 | 87.57 |
1062547200000 | 88.04 |
1062633600000 | 88.32 |
1062720000000 | 88.08 |
1062979200000 | 88.27 |
1063065600000 | 89.25 |
1063152000000 | 89.08 |
1063238400000 | 88.26 |
1063324800000 | 89.25 |
1063584000000 | 89.25 |
1063670400000 | 90.08 |
1063756800000 | 90.47 |
1063843200000 | 91.73 |
1063929600000 | 91.94 |
1064188800000 | 90.57 |
1064275200000 | 90.57 |
1064361600000 | 90.97 |
1064448000000 | 89.98 |
1064534400000 | 89.92 |
1064793600000 | 88.89 |
1064880000000 | 89.3 |
1064966400000 | 90.02 |
1065052800000 | 90.74 |
1065139200000 | 91.08 |
1065398400000 | 90.84 |
1065484800000 | 91.4 |
1065571200000 | 90.55 |
1065657600000 | 91.06 |
1065744000000 | 91.61 |
1066003200000 | 91.61 |
1066089600000 | 92.16 |
1066176000000 | 91.76 |
1066262400000 | 92.52 |
1066348800000 | 92.57 |
1066608000000 | 93.15 |
1066694400000 | 92.39 |
1066780800000 | 91.75 |
1066867200000 | 88.76 |
1066953600000 | 89.37 |
1067212800000 | 89.9 |
1067299200000 | 90.1 |
1067385600000 | 90.86 |
1067472000000 | 90.76 |
1067558400000 | 90.07 |
1067817600000 | 90.07 |
1067904000000 | 91.29 |
1067990400000 | 90.93 |
1068076800000 | 89.56 |
1068163200000 | 89.73 |
1068422400000 | 89.21 |
1068508800000 | 88.24 |
1068595200000 | 88.86 |
1068681600000 | 89.69 |
1068768000000 | 89.14 |
1069027200000 | 87.32 |
1069113600000 | 87.8 |
1069200000000 | 86.72 |
1069286400000 | 87.84 |
1069372800000 | 87.7 |
1069632000000 | 87.7 |
1069718400000 | 88.1 |
1069804800000 | 89.24 |
1069891200000 | 89.13 |
1069977600000 | 88.91 |
1070236800000 | 90.29 |
1070323200000 | 90.38 |
1070409600000 | 89.97 |
1070496000000 | 90.38 |
1070582400000 | 90.23 |
1070841600000 | 88.97 |
1070928000000 | 89.41 |
1071014400000 | 88.94 |
1071100800000 | 89.79 |
1071187200000 | 89.84 |
1071446400000 | 91.21 |
1071532800000 | 90.37 |
1071619200000 | 89.69 |
1071705600000 | 90.04 |
1071792000000 | 91.05 |
1072051200000 | 91.3 |
1072137600000 | 91.3 |
1072224000000 | 90.87 |
1072656000000 | 91.4 |
1072742400000 | 92.08 |
1072828800000 | 92.08 |
1073001600000 | 92.08 |
1073260800000 | 92.84 |
1073347200000 | 92.96 |
1073433600000 | 93.04 |
1073520000000 | 92.98 |
1073606400000 | 93.09 |
1073865600000 | 93.09 |
1073952000000 | 93.05 |
1074038400000 | 92.87 |
1074124800000 | 92.23 |
1074211200000 | 92.66 |
1074470400000 | 92.85 |
1074556800000 | 93 |
1074643200000 | 92.99 |
1074729600000 | 93.36 |
1074816000000 | 93.48 |
1075075200000 | 93.54 |
1075161600000 | 93.2 |
1075248000000 | 93.03 |
1075334400000 | 93.02 |
1075420800000 | 92.95 |
1075680000000 | 93.39 |
1075766400000 | 93.35 |
1075852800000 | 92.57 |
1075939200000 | 92.78 |
1076025600000 | 92.81 |
1076284800000 | 92.44 |
1076371200000 | 92.37 |
1076457600000 | 92.37 |
1076544000000 | 92.66 |
1076630400000 | 92.96 |
1076889600000 | 93.09 |
1076976000000 | 93.56 |
1077062400000 | 93.64 |
1077148800000 | 93.85 |
1077235200000 | 93.71 |
1077494400000 | 94.22 |
1077580800000 | 93.56 |
1077667200000 | 93.72 |
1077753600000 | 94.4 |
1077840000000 | 95.55 |
1078099200000 | 96.49 |
1078185600000 | 97.02 |
1078272000000 | 97.21 |
1078358400000 | 97.52 |
1078444800000 | 97.82 |
1078704000000 | 98.02 |
1078790400000 | 98.1 |
1078876800000 | 97.8 |
1078963200000 | 97 |
1079049600000 | 96.21 |
1079308800000 | 96.62 |
1079395200000 | 96.67 |
1079481600000 | 98.03 |
1079568000000 | 98.3 |
1079654400000 | 97.91 |
1079913600000 | 97.66 |
1080000000000 | 97.93 |
1080086400000 | 99.2 |
1080172800000 | 100.46 |
1080259200000 | 101.46 |
1080518400000 | 101.29 |
1080604800000 | 101.53 |
1080691200000 | 102.02 |
1080777600000 | 102.02 |
1080864000000 | 102.74 |
1081123200000 | 102.58 |
1081209600000 | 102.9 |
1081296000000 | 102.9 |
1081382400000 | 103.5 |
1081814400000 | 103.48 |
1081900800000 | 103.63 |
1081987200000 | 102.62 |
1082073600000 | 103.4 |
1082332800000 | 102.11 |
1082419200000 | 102.71 |
1082505600000 | 102.87 |
1082592000000 | 103.32 |
1082678400000 | 104.44 |
1082937600000 | 104.84 |
1083024000000 | 104.81 |
1083110400000 | 105.11 |
1083196800000 | 105.11 |
1083283200000 | 104.18 |
1083542400000 | 104.18 |
1083628800000 | 104.18 |
1083715200000 | 104.18 |
1083801600000 | 103.14 |
1083888000000 | 102.53 |
1084147200000 | 97.78 |
1084233600000 | 98.06 |
1084320000000 | 99.95 |
1084406400000 | 98.77 |
1084492800000 | 98.28 |
1084752000000 | 96.12 |
1084838400000 | 96.91 |
1084924800000 | 99.16 |
1085011200000 | 99.34 |
1085097600000 | 100.57 |
1085356800000 | 100.85 |
1085443200000 | 100.49 |
1085529600000 | 101.53 |
1085616000000 | 101.29 |
1085702400000 | 102.37 |
1085961600000 | 101.92 |
1086048000000 | 102.31 |
1086134400000 | 102.13 |
1086220800000 | 101.11 |
1086307200000 | 101.52 |
1086566400000 | 102.8 |
1086652800000 | 102.97 |
1086739200000 | 102.91 |
1086825600000 | 103.25 |
1086912000000 | 102.82 |
1087171200000 | 102.69 |
1087257600000 | 102.37 |
1087344000000 | 103.68 |
1087430400000 | 103.59 |
1087516800000 | 102.79 |
1087776000000 | 104.07 |
1087862400000 | 104.68 |
1087948800000 | 104.58 |
1088035200000 | 104.71 |
1088121600000 | 104.84 |
1088380800000 | 105.76 |
1088467200000 | 105.91 |
1088553600000 | 105.93 |
1088640000000 | 106.25 |
1088726400000 | 105.6 |
1088985600000 | 104.83 |
1089072000000 | 104.47 |
1089158400000 | 104.22 |
1089244800000 | 103.92 |
1089331200000 | 104.59 |
1089590400000 | 105.53 |
1089676800000 | 105.73 |
1089763200000 | 104.18 |
1089849600000 | 103.7 |
1089936000000 | 104.36 |
1090195200000 | 104.36 |
1090281600000 | 103.95 |
1090368000000 | 104.9 |
1090454400000 | 104.13 |
1090540800000 | 103.48 |
1090800000000 | 102.92 |
1090886400000 | 102.46 |
1090972800000 | 103.42 |
1091059200000 | 103.12 |
1091145600000 | 103.75 |
1091404800000 | 103.54 |
1091491200000 | 102.7 |
1091577600000 | 101.91 |
1091664000000 | 102.1 |
1091750400000 | 101.61 |
1092009600000 | 101.41 |
1092096000000 | 101.54 |
1092182400000 | 102.03 |
1092268800000 | 102.4 |
1092355200000 | 101.07 |
1092614400000 | 100.64 |
1092700800000 | 100.32 |
1092787200000 | 100.16 |
1092873600000 | 100.58 |
1092960000000 | 100.44 |
1093219200000 | 100.81 |
1093305600000 | 100.83 |
1093392000000 | 101.59 |
1093478400000 | 101.51 |
1093564800000 | 102.1 |
1093824000000 | 102.03 |
1093910400000 | 101.71 |
1093996800000 | 102.3 |
1094083200000 | 102.39 |
1094169600000 | 101.31 |
1094428800000 | 102.38 |
1094515200000 | 102.25 |
1094601600000 | 102.28 |
1094688000000 | 101.44 |
1094774400000 | 100.97 |
1095033600000 | 102.02 |
1095120000000 | 102.03 |
1095206400000 | 101.51 |
1095292800000 | 101.24 |
1095379200000 | 101.28 |
1095638400000 | 101.28 |
1095724800000 | 101.06 |
1095811200000 | 100.74 |
1095897600000 | 100.74 |
1095984000000 | 100.1 |
1096243200000 | 100.18 |
1096329600000 | 99.62 |
1096416000000 | 99.71 |
1096502400000 | 100.2 |
1096588800000 | 100.89 |
1096848000000 | 101.95 |
1096934400000 | 102.02 |
1097020800000 | 102.58 |
1097107200000 | 102.07 |
1097193600000 | 101.81 |
1097452800000 | 101.81 |
1097539200000 | 101.25 |
1097625600000 | 101.26 |
1097712000000 | 100.43 |
1097798400000 | 100.32 |
1098057600000 | 100.44 |
1098144000000 | 101.14 |
1098230400000 | 100.21 |
1098316800000 | 99.78 |
1098403200000 | 99.83 |
1098662400000 | 98.87 |
1098748800000 | 98.69 |
1098835200000 | 98.57 |
1098921600000 | 99.23 |
1099008000000 | 98.91 |
1099267200000 | 98.83 |
1099353600000 | 99.59 |
1099440000000 | 99.59 |
1099526400000 | 99.43 |
1099612800000 | 99.88 |
1099872000000 | 99.45 |
1099958400000 | 99.41 |
1100044800000 | 99.53 |
1100131200000 | 98.58 |
1100217600000 | 99.08 |
1100476800000 | 100.1 |
1100563200000 | 99.69 |
1100649600000 | 99.1 |
1100736000000 | 98.84 |
1100822400000 | 98.81 |
1101081600000 | 97.66 |
1101168000000 | 97.66 |
1101254400000 | 97.98 |
1101340800000 | 98.46 |
1101427200000 | 98.21 |
1101686400000 | 98.95 |
1101772800000 | 98.96 |
1101859200000 | 98.02 |
1101945600000 | 99.25 |
1102032000000 | 99.43 |
1102291200000 | 98.95 |
1102377600000 | 98.57 |
1102464000000 | 98.93 |
1102550400000 | 98.16 |
1102636800000 | 97.87 |
1102896000000 | 98.19 |
1102982400000 | 98.92 |
1103068800000 | 98.8 |
1103155200000 | 99.04 |
1103241600000 | 99.85 |
1103500800000 | 99.89 |
1103587200000 | 100.37 |
1103673600000 | 101.05 |
1103760000000 | 101.05 |
1103846400000 | 101.87 |
1104105600000 | 101.69 |
1104192000000 | 102.06 |
1104278400000 | 102.18 |
1104364800000 | 102.93 |
1104451200000 | 102.93 |
1104710400000 | 102.93 |
1104796800000 | 103.04 |
1104883200000 | 102.69 |
1104969600000 | 102.99 |
1105056000000 | 102.99 |
1105315200000 | 102.99 |
1105401600000 | 103.65 |
1105488000000 | 102.72 |
1105574400000 | 102.1 |
1105660800000 | 102.28 |
1105920000000 | 102.35 |
1106006400000 | 102.13 |
1106092800000 | 102.43 |
1106179200000 | 101.6 |
1106265600000 | 101.82 |
1106524800000 | 102.29 |
1106611200000 | 102.37 |
1106697600000 | 102.62 |
1106784000000 | 102.51 |
1106870400000 | 102.55 |
1107129600000 | 102.77 |
1107216000000 | 102.99 |
1107302400000 | 103.3 |
1107388800000 | 103.29 |
1107475200000 | 103.28 |
1107734400000 | 104.01 |
1107820800000 | 103.83 |
1107907200000 | 103.49 |
1107993600000 | 103.59 |
1108080000000 | 103.59 |
1108339200000 | 103.65 |
1108425600000 | 103.59 |
1108512000000 | 103.52 |
1108598400000 | 103.9 |
1108684800000 | 104.1 |
1108944000000 | 104.26 |
1109030400000 | 104 |
1109116800000 | 103.87 |
1109203200000 | 104.13 |
1109289600000 | 104.6 |
1109548800000 | 105.3 |
1109635200000 | 105.43 |
1109721600000 | 105.86 |
1109808000000 | 105.99 |
1109894400000 | 106.19 |
1110153600000 | 106.53 |
1110240000000 | 106.19 |
1110326400000 | 106.13 |
1110412800000 | 106.09 |
1110499200000 | 106.23 |
1110758400000 | 105.93 |
1110844800000 | 106.16 |
1110931200000 | 106.59 |
1111017600000 | 106.61 |
1111104000000 | 107.61 |
1111363200000 | 107.61 |
1111449600000 | 107.95 |
1111536000000 | 107.37 |
1111622400000 | 107.35 |
1112054400000 | 106.46 |
1112140800000 | 106.27 |
1112227200000 | 106.69 |
1112313600000 | 106.52 |
1112572800000 | 106.35 |
1112659200000 | 106.67 |
1112745600000 | 107.22 |
1112832000000 | 107.28 |
1112918400000 | 107.57 |
1113177600000 | 107.03 |
1113264000000 | 106.49 |
1113350400000 | 106.46 |
1113436800000 | 106.24 |
1113523200000 | 105.2 |
1113782400000 | 102.56 |
1113868800000 | 103.51 |
1113955200000 | 103.92 |
1114041600000 | 103.48 |
1114128000000 | 103.97 |
1114387200000 | 104.29 |
1114473600000 | 104.44 |
1114560000000 | 104.4 |
1114646400000 | 104.35 |
1114732800000 | 104.35 |
1114992000000 | 104.55 |
1115078400000 | 104.55 |
1115164800000 | 104.55 |
1115251200000 | 104.55 |
1115337600000 | 105.8 |
1115596800000 | 106.01 |
1115683200000 | 105.78 |
1115769600000 | 105.8 |
1115856000000 | 105.55 |
1115942400000 | 105.49 |
1116201600000 | 105.04 |
1116288000000 | 104.21 |
1116374400000 | 103.78 |
1116460800000 | 104.9 |
1116547200000 | 104.73 |
1116806400000 | 105.36 |
1116892800000 | 105.04 |
1116979200000 | 104.39 |
1117065600000 | 104.6 |
1117152000000 | 104.93 |
1117411200000 | 105.58 |
1117497600000 | 106.25 |
1117584000000 | 106.53 |
1117670400000 | 106.48 |
1117756800000 | 106.53 |
1118016000000 | 106.82 |
1118102400000 | 106.72 |
1118188800000 | 107.27 |
1118275200000 | 106.49 |
1118361600000 | 107.15 |
1118620800000 | 107.26 |
1118707200000 | 107.03 |
1118793600000 | 107.49 |
1118880000000 | 107.51 |
1118966400000 | 107.99 |
1119225600000 | 108.09 |
1119312000000 | 108.03 |
1119398400000 | 108.6 |
1119484800000 | 108.99 |
1119571200000 | 109.03 |
1119830400000 | 108.6 |
1119916800000 | 109.7 |
1120003200000 | 110.17 |
1120089600000 | 110.15 |
1120176000000 | 110.54 |
1120435200000 | 110.95 |
1120521600000 | 110.82 |
1120608000000 | 111.2 |
1120694400000 | 111.36 |
1120780800000 | 111.07 |
1121040000000 | 111.58 |
1121126400000 | 111.65 |
1121212800000 | 111.13 |
1121299200000 | 111.31 |
1121385600000 | 111.04 |
1121644800000 | 111.04 |
1121731200000 | 111.04 |
1121817600000 | 111.54 |
1121904000000 | 111.35 |
1121990400000 | 110.75 |
1122249600000 | 111 |
1122336000000 | 111.09 |
1122422400000 | 111.73 |
1122508800000 | 111.77 |
1122595200000 | 111.56 |
1122854400000 | 111.42 |
1122940800000 | 111.28 |
1123027200000 | 111.46 |
1123113600000 | 110.86 |
1123200000000 | 110.02 |
1123459200000 | 110.03 |
1123545600000 | 110.9 |
1123632000000 | 111.91 |
1123718400000 | 112.04 |
1123804800000 | 111.61 |
1124064000000 | 111.13 |
1124150400000 | 112.42 |
1124236800000 | 112.45 |
1124323200000 | 112.48 |
1124409600000 | 111.98 |
1124668800000 | 112.7 |
1124755200000 | 113.33 |
1124841600000 | 113.41 |
1124928000000 | 113.31 |
1125014400000 | 113.92 |
1125273600000 | 113.12 |
1125360000000 | 113.26 |
1125446400000 | 113.51 |
1125532800000 | 114.34 |
1125619200000 | 114.61 |
1125878400000 | 114.74 |
1125964800000 | 114.33 |
1126051200000 | 113.96 |
1126137600000 | 113.75 |
1126224000000 | 114.36 |
1126483200000 | 115.1 |
1126569600000 | 115.29 |
1126656000000 | 115.26 |
1126742400000 | 115.77 |
1126828800000 | 115.58 |
1127088000000 | 115.58 |
1127174400000 | 116.85 |
1127260800000 | 116.9 |
1127347200000 | 117.44 |
1127433600000 | 117.44 |
1127692800000 | 120.05 |
1127779200000 | 119.19 |
1127865600000 | 120.48 |
1127952000000 | 121.72 |
1128038400000 | 121.39 |
1128297600000 | 120.93 |
1128384000000 | 121.47 |
1128470400000 | 120.84 |
1128556800000 | 118.72 |
1128643200000 | 118.61 |
1128902400000 | 118.61 |
1128988800000 | 119.95 |
1129075200000 | 120 |
1129161600000 | 119.76 |
1129248000000 | 119.54 |
1129507200000 | 119.41 |
1129593600000 | 119.15 |
1129680000000 | 118.65 |
1129766400000 | 119.43 |
1129852800000 | 119.78 |
1130112000000 | 119.32 |
1130198400000 | 120.08 |
1130284800000 | 120.87 |
1130371200000 | 121.34 |
1130457600000 | 121.34 |
1130716800000 | 122.75 |
1130803200000 | 124.19 |
1130889600000 | 124.16 |
1130976000000 | 124.16 |
1131062400000 | 124.86 |
1131321600000 | 125.14 |
1131408000000 | 125.4 |
1131494400000 | 125.31 |
1131580800000 | 125.18 |
1131667200000 | 125.34 |
1131926400000 | 123.82 |
1132012800000 | 123.32 |
1132099200000 | 124.1 |
1132185600000 | 124.83 |
1132272000000 | 125.76 |
1132531200000 | 125.42 |
1132617600000 | 125.77 |
1132704000000 | 125.77 |
1132790400000 | 125.32 |
1132876800000 | 125.17 |
1133136000000 | 126.06 |
1133222400000 | 126.21 |
1133308800000 | 126.02 |
1133395200000 | 127.22 |
1133481600000 | 128.55 |
1133740800000 | 129.39 |
1133827200000 | 129.04 |
1133913600000 | 130.44 |
1134000000000 | 128.64 |
1134086400000 | 129.02 |
1134345600000 | 129.88 |
1134432000000 | 130.23 |
1134518400000 | 129.1 |
1134604800000 | 128.72 |
1134691200000 | 128.72 |
1134950400000 | 129.14 |
1135036800000 | 130.12 |
1135123200000 | 132.21 |
1135209600000 | 132.12 |
1135296000000 | 132.12 |
1135641600000 | 131.34 |
1135728000000 | 132.66 |
1135814400000 | 132.91 |
1135900800000 | 132.38 |
1136160000000 | 132.38 |
1136246400000 | 132.38 |
1136332800000 | 133.66 |
1136419200000 | 135.15 |
1136505600000 | 136.15 |
1136764800000 | 136.15 |
1136851200000 | 134.92 |
1136937600000 | 135.29 |
1137024000000 | 136.12 |
1137110400000 | 135.77 |
1137369600000 | 135.27 |
1137456000000 | 133.01 |
1137542400000 | 129.43 |
1137628800000 | 132.32 |
1137715200000 | 132.62 |
1137974400000 | 130.1 |
1138060800000 | 132.03 |
1138147200000 | 132.23 |
1138233600000 | 133.27 |
1138320000000 | 135.38 |
1138579200000 | 135.61 |
1138665600000 | 136.41 |
1138752000000 | 134.85 |
1138838400000 | 136.07 |
1138924800000 | 135.66 |
1139184000000 | 136.36 |
1139270400000 | 137.16 |
1139356800000 | 134.8 |
1139443200000 | 135.73 |
1139529600000 | 134.02 |
1139788800000 | 131.7 |
1139875200000 | 132.2 |
1139961600000 | 131.52 |
1140048000000 | 131.17 |
1140134400000 | 129.46 |
1140393600000 | 127.59 |
1140480000000 | 130.23 |
1140566400000 | 129.54 |
1140652800000 | 131.84 |
1140739200000 | 131.96 |
1140998400000 | 132.83 |
1141084800000 | 133.51 |
1141171200000 | 131.9 |
1141257600000 | 132.2 |
1141344000000 | 131.57 |
1141603200000 | 132.49 |
1141689600000 | 131.28 |
1141776000000 | 130.03 |
1141862400000 | 132.39 |
1141948800000 | 132.27 |
1142208000000 | 133.5 |
1142294400000 | 133.4 |
1142380800000 | 133.48 |
1142467200000 | 132.12 |
1142553600000 | 133.45 |
1142812800000 | 134.68 |
1142899200000 | 134.68 |
1142985600000 | 134.67 |
1143072000000 | 134.06 |
1143158400000 | 134.39 |
1143417600000 | 135.2 |
1143504000000 | 136.18 |
1143590400000 | 137.37 |
1143676800000 | 137.35 |
1143763200000 | 137.03 |
1144022400000 | 138.35 |
1144108800000 | 138.15 |
1144195200000 | 138.27 |
1144281600000 | 139.42 |
1144368000000 | 139.71 |
1144627200000 | 140.06 |
1144713600000 | 140.13 |
1144800000000 | 139.37 |
1144886400000 | 139.36 |
1145318400000 | 141.01 |
1145404800000 | 141.19 |
1145491200000 | 140.9 |
1145577600000 | 141.15 |
1145836800000 | 138.36 |
1145923200000 | 139.64 |
1146009600000 | 140.24 |
1146096000000 | 140.62 |
1146182400000 | 139.93 |
1146441600000 | 140.8 |
1146528000000 | 142.13 |
1146614400000 | 142.13 |
1146700800000 | 142.13 |
1146787200000 | 142.13 |
1147046400000 | 143.19 |
1147132800000 | 142.67 |
1147219200000 | 140.93 |
1147305600000 | 140.28 |
1147392000000 | 138.83 |
1147651200000 | 138.85 |
1147737600000 | 137.05 |
1147824000000 | 137.74 |
1147910400000 | 136.37 |
1147996800000 | 136.77 |
1148256000000 | 136.3 |
1148342400000 | 134.52 |
1148428800000 | 135.28 |
1148515200000 | 134.74 |
1148601600000 | 136.53 |
1148860800000 | 136.24 |
1148947200000 | 135.77 |
1149033600000 | 134.34 |
1149120000000 | 134.6 |
1149206400000 | 135.83 |
1149465600000 | 135.35 |
1149552000000 | 134.13 |
1149638400000 | 132.71 |
1149724800000 | 128.59 |
1149811200000 | 128.9 |
1150070400000 | 129.91 |
1150156800000 | 127.38 |
1150243200000 | 127.76 |
1150329600000 | 128.19 |
1150416000000 | 129.99 |
1150675200000 | 129.93 |
1150761600000 | 128.91 |
1150848000000 | 130.08 |
1150934400000 | 132.43 |
1151020800000 | 131.55 |
1151280000000 | 131.84 |
1151366400000 | 132.49 |
1151452800000 | 131.11 |
1151539200000 | 132.44 |
1151625600000 | 135.11 |
1151884800000 | 135.23 |
1151971200000 | 136.23 |
1152057600000 | 135 |
1152144000000 | 134.1 |
1152230400000 | 134.65 |
1152489600000 | 135.7 |
1152576000000 | 135.15 |
1152662400000 | 133.9 |
1152748800000 | 133.26 |
1152835200000 | 131.17 |
1153094400000 | 131.17 |
1153180800000 | 128.78 |
1153267200000 | 128.62 |
1153353600000 | 132.05 |
1153440000000 | 130.93 |
1153699200000 | 131.41 |
1153785600000 | 132.57 |
1153872000000 | 131.54 |
1153958400000 | 133.04 |
1154044800000 | 133.26 |
1154304000000 | 133.87 |
1154390400000 | 133.68 |
1154476800000 | 133.88 |
1154563200000 | 133.73 |
1154649600000 | 133.4 |
1154908800000 | 131.38 |
1154995200000 | 132.63 |
1155081600000 | 133.86 |
1155168000000 | 133.62 |
1155254400000 | 133.57 |
1155513600000 | 135.36 |
1155600000000 | 135.45 |
1155686400000 | 136.83 |
1155772800000 | 136.06 |
1155859200000 | 136.94 |
1156118400000 | 136.04 |
1156204800000 | 137.11 |
1156291200000 | 137.04 |
1156377600000 | 136.24 |
1156464000000 | 136.7 |
1156723200000 | 135.76 |
1156809600000 | 136.41 |
1156896000000 | 136.43 |
1156982400000 | 138.1 |
1157068800000 | 138.13 |
1157328000000 | 139.11 |
1157414400000 | 139.17 |
1157500800000 | 138.82 |
1157587200000 | 137.11 |
1157673600000 | 138.01 |
1157932800000 | 136.41 |
1158019200000 | 136.74 |
1158105600000 | 137.29 |
1158192000000 | 137.79 |
1158278400000 | 137.8 |
1158537600000 | 137.8 |
1158624000000 | 137.32 |
1158710400000 | 136.14 |
1158796800000 | 136.22 |
1158883200000 | 134.88 |
1159142400000 | 134.58 |
1159228800000 | 134.89 |
1159315200000 | 137.24 |
1159401600000 | 137.8 |
1159488000000 | 138.07 |
1159747200000 | 139 |
1159833600000 | 139.05 |
1159920000000 | 138.34 |
1160006400000 | 140.55 |
1160092800000 | 140.17 |
1160352000000 | 140.17 |
1160438400000 | 140.09 |
1160524800000 | 139.85 |
1160611200000 | 138.99 |
1160697600000 | 139.48 |
1160956800000 | 140.37 |
1161043200000 | 140.26 |
1161129600000 | 140.21 |
1161216000000 | 140.03 |
1161302400000 | 141.11 |
1161561600000 | 141.46 |
1161648000000 | 141.09 |
1161734400000 | 140.68 |
1161820800000 | 140.75 |
1161907200000 | 139.48 |
1162166400000 | 138.44 |
1162252800000 | 138.51 |
1162339200000 | 138.59 |
1162425600000 | 138.82 |
1162512000000 | 138.82 |
1162771200000 | 138.44 |
1162857600000 | 138.15 |
1162944000000 | 137.75 |
1163030400000 | 137.59 |
1163116800000 | 137.2 |
1163376000000 | 137.06 |
1163462400000 | 137.72 |
1163548800000 | 136.92 |
1163635200000 | 136.79 |
1163721600000 | 137.52 |
1163980800000 | 136.1 |
1164067200000 | 136.22 |
1164153600000 | 137.13 |
1164240000000 | 137.13 |
1164326400000 | 137.24 |
1164585600000 | 139.18 |
1164672000000 | 139.29 |
1164758400000 | 140.43 |
1164844800000 | 141.13 |
1164931200000 | 141.23 |
1165190400000 | 142.24 |
1165276800000 | 142.59 |
1165363200000 | 143.73 |
1165449600000 | 143.47 |
1165536000000 | 142.95 |
1165795200000 | 143.93 |
1165881600000 | 144.91 |
1165968000000 | 145.85 |
1166054400000 | 146.24 |
1166140800000 | 145.69 |
1166400000000 | 145.89 |
1166486400000 | 144.49 |
1166572800000 | 146.4 |
1166659200000 | 147.2 |
1166745600000 | 148.08 |
1167177600000 | 148.21 |
1167264000000 | 149.08 |
1167350400000 | 149.19 |
1167696000000 | 149.21 |
1167782400000 | 149.21 |
1167868800000 | 151.45 |
1167955200000 | 150.01 |
1168214400000 | 150.01 |
1168300800000 | 150.99 |
1168387200000 | 148.16 |
1168473600000 | 147.53 |
1168560000000 | 149.51 |
1168819200000 | 150.5 |
1168905600000 | 150.39 |
1168992000000 | 151.54 |
1169078400000 | 151.56 |
1169164800000 | 152.06 |
1169424000000 | 153.05 |
1169510400000 | 153.46 |
1169596800000 | 153.2 |
1169683200000 | 152.61 |
1169769600000 | 153.02 |
1170028800000 | 155.03 |
1170115200000 | 154.81 |
1170201600000 | 154.47 |
1170288000000 | 157.31 |
1170374400000 | 157.25 |
1170633600000 | 156.24 |
1170720000000 | 157.78 |
1170806400000 | 157.42 |
1170892800000 | 158.31 |
1170979200000 | 158.84 |
1171238400000 | 158.84 |
1171324800000 | 159.4 |
1171411200000 | 160.51 |
1171497600000 | 161.15 |
1171584000000 | 160.32 |
1171843200000 | 159.62 |
1171929600000 | 160.17 |
1172016000000 | 160.34 |
1172102400000 | 160.84 |
1172188800000 | 162.25 |
1172448000000 | 162.69 |
1172534400000 | 162.45 |
1172620800000 | 157.52 |
1172707200000 | 155.85 |
1172793600000 | 154.04 |
1173052800000 | 149.63 |
1173139200000 | 151.57 |
1173225600000 | 150.61 |
1173312000000 | 153.11 |
1173398400000 | 153.38 |
1173657600000 | 156.07 |
1173744000000 | 156.45 |
1173830400000 | 151.51 |
1173916800000 | 152.05 |
1174003200000 | 151.18 |
1174262400000 | 153.66 |
1174348800000 | 155.01 |
1174435200000 | 155.01 |
1174521600000 | 157 |
1174608000000 | 158.54 |
1174867200000 | 158.01 |
1174953600000 | 157.14 |
1175040000000 | 157.24 |
1175126400000 | 157.58 |
1175212800000 | 158.21 |
1175472000000 | 156.53 |
1175558400000 | 157.3 |
1175644800000 | 158.56 |
1175731200000 | 157.87 |
1176163200000 | 157.29 |
1176249600000 | 157.27 |
1176336000000 | 156.12 |
1176422400000 | 154.26 |
1176681600000 | 156.74 |
1176768000000 | 155.66 |
1176854400000 | 156.71 |
1176940800000 | 155.11 |
1177027200000 | 155.07 |
1177286400000 | 154.89 |
1177372800000 | 155.38 |
1177459200000 | 154.54 |
1177545600000 | 156.06 |
1177632000000 | 155.98 |
1177891200000 | 155.98 |
1177977600000 | 155.49 |
1178064000000 | 156.92 |
1178150400000 | 156.92 |
1178236800000 | 156.92 |
1178496000000 | 157.43 |
1178582400000 | 157.35 |
1178668800000 | 157.61 |
1178755200000 | 156.67 |
1178841600000 | 156.03 |
1179100800000 | 156.34 |
1179187200000 | 155.51 |
1179273600000 | 154.8 |
1179360000000 | 153.9 |
1179446400000 | 153.72 |
1179705600000 | 153.99 |
1179792000000 | 154.69 |
1179878400000 | 155.15 |
1179964800000 | 154.99 |
1180051200000 | 153.29 |
1180310400000 | 154.19 |
1180396800000 | 155.02 |
1180483200000 | 154.37 |
1180569600000 | 156.63 |
1180656000000 | 156.95 |
1180915200000 | 156.21 |
1181001600000 | 157.16 |
1181088000000 | 156.1 |
1181174400000 | 154.56 |
1181260800000 | 152.44 |
1181520000000 | 151.15 |
1181606400000 | 151.29 |
1181692800000 | 149.98 |
1181779200000 | 150.68 |
1181865600000 | 151.39 |
1182124800000 | 153.61 |
1182211200000 | 153.48 |
1182297600000 | 154.36 |
1182384000000 | 153.3 |
1182470400000 | 152.42 |
1182729600000 | 151.57 |
1182816000000 | 151.8 |
1182902400000 | 149.78 |
1182988800000 | 150.47 |
1183075200000 | 151.89 |
1183334400000 | 152.51 |
1183420800000 | 152.69 |
1183507200000 | 152.24 |
1183593600000 | 152.84 |
1183680000000 | 152.6 |
1183939200000 | 153.1 |
1184025600000 | 153.09 |
1184112000000 | 151.23 |
1184198400000 | 150.54 |
1184284800000 | 152 |
1184544000000 | 151.99 |
1184630400000 | 151.4 |
1184716800000 | 149.69 |
1184803200000 | 149.16 |
1184889600000 | 149.62 |
1185148800000 | 147.33 |
1185235200000 | 147.81 |
1185321600000 | 146.92 |
1185408000000 | 145.19 |
1185494400000 | 142 |
1185753600000 | 142.43 |
1185840000000 | 142.37 |
1185926400000 | 140.94 |
1186012800000 | 141.48 |
1186099200000 | 141.66 |
1186358400000 | 141.26 |
1186444800000 | 140.64 |
1186531200000 | 141.6 |
1186617600000 | 144.86 |
1186704000000 | 142.01 |
1186963200000 | 140.75 |
1187049600000 | 140.91 |
1187136000000 | 138.24 |
1187222400000 | 135.57 |
1187308800000 | 129.77 |
1187568000000 | 132.02 |
1187654400000 | 134.22 |
1187740800000 | 134.61 |
1187827200000 | 138.18 |
1187913600000 | 136.82 |
1188172800000 | 138.17 |
1188259200000 | 137.76 |
1188345600000 | 135.66 |
1188432000000 | 136.99 |
1188518400000 | 139.38 |
1188777600000 | 139.22 |
1188864000000 | 138.79 |
1188950400000 | 136.8 |
1189036800000 | 136.02 |
1189123200000 | 136.04 |
1189382400000 | 134.03 |
1189468800000 | 134.65 |
1189555200000 | 135.74 |
1189641600000 | 135.94 |
1189728000000 | 136.75 |
1189987200000 | 136.75 |
1190073600000 | 133.88 |
1190160000000 | 138.22 |
1190246400000 | 137.29 |
1190332800000 | 136.72 |
1190592000000 | 136.72 |
1190678400000 | 138.36 |
1190764800000 | 139.64 |
1190851200000 | 142.27 |
1190937600000 | 143.03 |
1191196800000 | 143.18 |
1191283200000 | 143.86 |
1191369600000 | 144.59 |
1191456000000 | 142.82 |
1191542400000 | 143.08 |
1191801600000 | 143.08 |
1191888000000 | 143.44 |
1191974400000 | 143.34 |
1192060800000 | 144.37 |
1192147200000 | 143.06 |
1192406400000 | 143.09 |
1192492800000 | 141.09 |
1192579200000 | 139.76 |
1192665600000 | 140.85 |
1192752000000 | 138.73 |
1193011200000 | 136.28 |
1193097600000 | 137.03 |
1193184000000 | 136.23 |
1193270400000 | 135.8 |
1193356800000 | 136.69 |
1193616000000 | 137.94 |
1193702400000 | 137.97 |
1193788800000 | 139.97 |
1193875200000 | 141.23 |
1193961600000 | 139.56 |
1194220800000 | 138.49 |
1194307200000 | 138.78 |
1194393600000 | 138.26 |
1194480000000 | 135.46 |
1194566400000 | 134.07 |
1194825600000 | 131.69 |
1194912000000 | 131.06 |
1194998400000 | 133.44 |
1195084800000 | 134.43 |
1195171200000 | 133.2 |
1195430400000 | 132.92 |
1195516800000 | 133.37 |
1195603200000 | 131.64 |
1195689600000 | 132.13 |
1195776000000 | 132.14 |
1196035200000 | 133.99 |
1196121600000 | 134.12 |
1196208000000 | 134.2 |
1196294400000 | 136.36 |
1196380800000 | 136.91 |
1196640000000 | 136.65 |
1196726400000 | 136.86 |
1196812800000 | 138.84 |
1196899200000 | 139.84 |
1196985600000 | 140.41 |
1197244800000 | 139.29 |
1197331200000 | 139.76 |
1197417600000 | 139.07 |
1197504000000 | 137.17 |
1197590400000 | 137.01 |
1197849600000 | 134.93 |
1197936000000 | 135.12 |
1198022400000 | 133.92 |
1198108800000 | 133.51 |
1198195200000 | 134.4 |
1198454400000 | 134.4 |
1198713600000 | 134.8 |
1198800000000 | 133.16 |
1199059200000 | 133.15 |
1199232000000 | 132.78 |
1199318400000 | 132.78 |
1199404800000 | 128.34 |
1199664000000 | 126.78 |
1199750400000 | 127.35 |
1199836800000 | 128.75 |
1199923200000 | 127.09 |
1200009600000 | 125.9 |
1200268800000 | 125.91 |
1200355200000 | 124.68 |
1200441600000 | 123.36 |
1200528000000 | 123.31 |
1200614400000 | 123.61 |
1200873600000 | 120.96 |
1200960000000 | 115.66 |
1201046400000 | 116.99 |
1201132800000 | 119.02 |
1201219200000 | 122.21 |
1201478400000 | 119.17 |
1201564800000 | 121.09 |
1201651200000 | 119.63 |
1201737600000 | 122.67 |
1201824000000 | 121.8 |
1202083200000 | 123.25 |
1202169600000 | 123.37 |
1202256000000 | 119.16 |
1202342400000 | 119.85 |
1202428800000 | 120.44 |
1202688000000 | 120.44 |
1202774400000 | 120.02 |
1202860800000 | 119.18 |
1202947200000 | 122.12 |
1203033600000 | 122.43 |
1203292800000 | 122.43 |
1203379200000 | 122.41 |
1203465600000 | 119.61 |
1203552000000 | 121.94 |
1203638400000 | 120.5 |
1203897600000 | 122.69 |
1203984000000 | 120.3 |
1204070400000 | 121.84 |
1204156800000 | 120.97 |
1204243200000 | 120.43 |
1204502400000 | 117.41 |
1204588800000 | 116.24 |
1204675200000 | 115.92 |
1204761600000 | 117.48 |
1204848000000 | 115.38 |
1205107200000 | 114.99 |
1205193600000 | 115.46 |
1205280000000 | 116.08 |
1205366400000 | 113.45 |
1205452800000 | 111.93 |
1205712000000 | 107.97 |
1205798400000 | 109.92 |
1205884800000 | 111.75 |
1205971200000 | 111.75 |
1206403200000 | 115.19 |
1206489600000 | 116.12 |
1206576000000 | 116.31 |
1206662400000 | 117.3 |
1206921600000 | 116.22 |
1207008000000 | 117.67 |
1207094400000 | 120.32 |
1207180800000 | 121.1 |
1207267200000 | 121.25 |
1207526400000 | 122.57 |
1207612800000 | 121.84 |
1207699200000 | 120.46 |
1207785600000 | 119.23 |
1207872000000 | 121.4 |
1208131200000 | 118.22 |
1208217600000 | 118.77 |
1208304000000 | 119.28 |
1208390400000 | 119.62 |
1208476800000 | 119.59 |
1208736000000 | 119.8 |
1208822400000 | 120.04 |
1208908800000 | 119.69 |
1208995200000 | 118.44 |
1209081600000 | 119.73 |
1209340800000 | 119.57 |
1209427200000 | 119.57 |
1209513600000 | 119.65 |
1209600000000 | 119.32 |
1209686400000 | 120.85 |
1209945600000 | 120.84 |
1210032000000 | 120.84 |
1210118400000 | 121.25 |
1210204800000 | 120.46 |
1210291200000 | 119.03 |
1210550400000 | 119.35 |
1210636800000 | 120.57 |
1210723200000 | 122.31 |
1210809600000 | 123.18 |
1210896000000 | 122.79 |
1211155200000 | 122.34 |
1211241600000 | 122.04 |
1211328000000 | 120.69 |
1211414400000 | 121.13 |
1211500800000 | 121.86 |
1211760000000 | 119.59 |
1211846400000 | 121.08 |
1211932800000 | 120 |
1212019200000 | 121.82 |
1212105600000 | 123.18 |
1212364800000 | 122.93 |
1212451200000 | 121.29 |
1212537600000 | 122.73 |
1212624000000 | 122.57 |
1212710400000 | 122.94 |
1212969600000 | 121.24 |
1213056000000 | 120.88 |
1213142400000 | 120.76 |
1213228800000 | 119.86 |
1213315200000 | 119.48 |
1213574400000 | 120.95 |
1213660800000 | 121.53 |
1213747200000 | 121.94 |
1213833600000 | 119.88 |
1213920000000 | 118.53 |
1214179200000 | 118.34 |
1214265600000 | 118.75 |
1214352000000 | 119.5 |
1214438400000 | 119.72 |
1214524800000 | 118.68 |
1214784000000 | 119.72 |
1214870400000 | 120.75 |
1214956800000 | 119.28 |
1215043200000 | 119.15 |
1215129600000 | 118.84 |
1215388800000 | 119.44 |
1215475200000 | 118.11 |
1215561600000 | 117.63 |
1215648000000 | 117.32 |
1215734400000 | 116.48 |
1215993600000 | 115.58 |
1216080000000 | 113.25 |
1216166400000 | 113.12 |
1216252800000 | 113.5 |
1216339200000 | 112.57 |
1216598400000 | 112.58 |
1216684800000 | 114.85 |
1216771200000 | 115.48 |
1216857600000 | 118.67 |
1216944000000 | 117.05 |
1217203200000 | 117.57 |
1217289600000 | 116.18 |
1217376000000 | 118.56 |
1217462400000 | 120.41 |
1217548800000 | 119.59 |
1217808000000 | 119.94 |
1217894400000 | 120.4 |
1217980800000 | 122.03 |
1218067200000 | 120.08 |
1218153600000 | 120.57 |
1218412800000 | 122.61 |
1218499200000 | 122.06 |
1218585600000 | 120.37 |
1218672000000 | 119.18 |
1218758400000 | 119.44 |
1219017600000 | 120.86 |
1219104000000 | 119.11 |
1219190400000 | 119.4 |
1219276800000 | 118.44 |
1219363200000 | 117.62 |
1219622400000 | 118.61 |
1219708800000 | 118 |
1219795200000 | 118.25 |
1219881600000 | 118.33 |
1219968000000 | 121.32 |
1220227200000 | 119.3 |
1220313600000 | 117.78 |
1220400000000 | 119.76 |
1220486400000 | 118.61 |
1220572800000 | 116.69 |
1220832000000 | 118.8 |
1220918400000 | 117.85 |
1221004800000 | 118.42 |
1221091200000 | 116.03 |
1221177600000 | 116.54 |
1221436800000 | 116.52 |
1221523200000 | 112.53 |
1221609600000 | 113.36 |
1221696000000 | 111.72 |
1221782400000 | 113.41 |
1222041600000 | 112.41 |
1222128000000 | 112.4 |
1222214400000 | 113.18 |
1222300800000 | 113.69 |
1222387200000 | 113.83 |
1222646400000 | 113.58 |
1222732800000 | 110.39 |
1222819200000 | 112.08 |
1222905600000 | 112.01 |
1222992000000 | 109.24 |
1223251200000 | 106.56 |
1223337600000 | 104.41 |
1223424000000 | 96.79 |
1223510400000 | 95.12 |
1223596800000 | 86.71 |
1223856000000 | 86.71 |
1223942400000 | 96.04 |
1224028800000 | 97.65 |
1224115200000 | 91.41 |
1224201600000 | 95.6 |
1224460800000 | 99.46 |
1224547200000 | 101.93 |
1224633600000 | 95.63 |
1224720000000 | 96.33 |
1224806400000 | 91.04 |
1225065600000 | 87.05 |
1225152000000 | 90.86 |
1225238400000 | 95.18 |
1225324800000 | 99.33 |
1225411200000 | 96.36 |
1225670400000 | 96.36 |
1225756800000 | 100.99 |
1225843200000 | 102.57 |
1225929600000 | 100.02 |
1226016000000 | 97.94 |
1226275200000 | 101.01 |
1226361600000 | 98.79 |
1226448000000 | 98.15 |
1226534400000 | 96.27 |
1226620800000 | 97.54 |
1226880000000 | 98.24 |
1226966400000 | 97.44 |
1227052800000 | 97.62 |
1227139200000 | 94.26 |
1227225600000 | 94.91 |
1227484800000 | 94.92 |
1227571200000 | 98.52 |
1227657600000 | 97.36 |
1227744000000 | 97.89 |
1227830400000 | 98.2 |
1228089600000 | 97.03 |
1228176000000 | 94.49 |
1228262400000 | 96.28 |
1228348800000 | 96.74 |
1228435200000 | 96.29 |
1228694400000 | 98.77 |
1228780800000 | 98.62 |
1228867200000 | 99.86 |
1228953600000 | 100.08 |
1229040000000 | 98.03 |
1229299200000 | 100.72 |
1229385600000 | 98.66 |
1229472000000 | 100.4 |
1229558400000 | 100.07 |
1229644800000 | 100.16 |
1229904000000 | 101.04 |
1229990400000 | 101.04 |
1230076800000 | 99.68 |
1230508800000 | 100.51 |
1230595200000 | 101.24 |
1230681600000 | 101.23 |
1230854400000 | 101.98 |
1231113600000 | 101.51 |
1231200000000 | 100.16 |
1231286400000 | 97.65 |
1231372800000 | 96.68 |
1231459200000 | 96.91 |
1231718400000 | 96.91 |
1231804800000 | 94.27 |
1231891200000 | 93.78 |
1231977600000 | 92.14 |
1232064000000 | 93.53 |
1232323200000 | 92.76 |
1232409600000 | 91.74 |
1232496000000 | 91.2 |
1232582400000 | 93.2 |
1232668800000 | 92.56 |
1232928000000 | 92.94 |
1233014400000 | 95.44 |
1233100800000 | 94.62 |
1233187200000 | 95.08 |
1233273600000 | 94.09 |
1233532800000 | 92.98 |
1233619200000 | 91.37 |
1233705600000 | 92.07 |
1233792000000 | 91.41 |
1233878400000 | 91.28 |
1234137600000 | 88.7 |
1234224000000 | 89.14 |
1234310400000 | 89.14 |
1234396800000 | 87.9 |
1234483200000 | 88.88 |
1234742400000 | 89.34 |
1234828800000 | 88.76 |
1234915200000 | 86.8 |
1235001600000 | 86.43 |
1235088000000 | 85.45 |
1235347200000 | 84.79 |
1235433600000 | 84.33 |
1235520000000 | 84.02 |
1235606400000 | 84.36 |
1235692800000 | 86.48 |
1235952000000 | 84.38 |
1236038400000 | 83.45 |
1236124800000 | 83.57 |
1236211200000 | 84.4 |
1236297600000 | 83.09 |
1236556800000 | 82.03 |
1236643200000 | 80.82 |
1236729600000 | 81.7 |
1236816000000 | 80.57 |
1236902400000 | 82.55 |
1237161600000 | 83.63 |
1237248000000 | 85.01 |
1237334400000 | 85.25 |
1237420800000 | 85.3 |
1237507200000 | 85.31 |
1237766400000 | 87.26 |
1237852800000 | 89.46 |
1237939200000 | 90.75 |
1238025600000 | 91.7 |
1238112000000 | 92.08 |
1238371200000 | 89.57 |
1238457600000 | 87.76 |
1238544000000 | 88.8 |
1238630400000 | 90.71 |
1238716800000 | 89.74 |
1238976000000 | 90.28 |
1239062400000 | 90.6 |
1239148800000 | 90.17 |
1239235200000 | 91.08 |
1239667200000 | 92.04 |
1239753600000 | 92.32 |
1239840000000 | 91.78 |
1239926400000 | 91.73 |
1240185600000 | 91.49 |
1240272000000 | 90.46 |
1240358400000 | 90.01 |
1240444800000 | 91.23 |
1240531200000 | 89.8 |
1240790400000 | 90.05 |
1240876800000 | 88.42 |
1240963200000 | 88.42 |
1241049600000 | 90.75 |
1241136000000 | 91.26 |
1241395200000 | 91.27 |
1241481600000 | 91.27 |
1241568000000 | 91.27 |
1241654400000 | 92.89 |
1241740800000 | 94.15 |
1242000000000 | 95.45 |
1242086400000 | 94.23 |
1242172800000 | 95.21 |
1242259200000 | 93.87 |
1242345600000 | 94.27 |
1242604800000 | 92.97 |
1242691200000 | 94.57 |
1242777600000 | 95.58 |
1242864000000 | 95.07 |
1242950400000 | 94.64 |
1243209600000 | 95.62 |
1243296000000 | 95.96 |
1243382400000 | 96.56 |
1243468800000 | 95.96 |
1243555200000 | 96.54 |
1243814400000 | 97.36 |
1243900800000 | 97.12 |
1243987200000 | 96.76 |
1244073600000 | 96.32 |
1244160000000 | 96.55 |
1244419200000 | 96.75 |
1244505600000 | 96.7 |
1244592000000 | 97.84 |
1244678400000 | 97.02 |
1244764800000 | 98.19 |
1245024000000 | 98.96 |
1245110400000 | 97.07 |
1245196800000 | 98.03 |
1245283200000 | 98.04 |
1245369600000 | 98.52 |
1245628800000 | 98.97 |
1245715200000 | 97.68 |
1245801600000 | 97.67 |
1245888000000 | 98.29 |
1245974400000 | 99.77 |
1246233600000 | 99.49 |
1246320000000 | 101.04 |
1246406400000 | 101.07 |
1246492800000 | 100.64 |
1246579200000 | 99.63 |
1246838400000 | 99.71 |
1246924800000 | 100.06 |
1247011200000 | 98.9 |
1247097600000 | 97.84 |
1247184000000 | 97.84 |
1247443200000 | 96.46 |
1247529600000 | 96.87 |
1247616000000 | 96.87 |
1247702400000 | 97.11 |
1247788800000 | 97.88 |
1248048000000 | 97.88 |
1248134400000 | 99.09 |
1248220800000 | 99.61 |
1248307200000 | 99.57 |
1248393600000 | 100.02 |
1248652800000 | 100.35 |
1248739200000 | 100.92 |
1248825600000 | 100.84 |
1248912000000 | 100.71 |
1248998400000 | 101.93 |
1249257600000 | 101.8 |
1249344000000 | 102.26 |
1249430400000 | 102.22 |
1249516800000 | 102.62 |
1249603200000 | 102.81 |
1249862400000 | 103.23 |
1249948800000 | 103.56 |
1250035200000 | 102.67 |
1250121600000 | 102.91 |
1250208000000 | 103.21 |
1250467200000 | 101.37 |
1250553600000 | 101.58 |
1250640000000 | 101.01 |
1250726400000 | 102.8 |
1250812800000 | 102.22 |
1251072000000 | 104.15 |
1251158400000 | 103.84 |
1251244800000 | 104.78 |
1251331200000 | 104.03 |
1251417600000 | 105.01 |
1251676800000 | 105.32 |
1251763200000 | 105.55 |
1251849600000 | 104.21 |
1251936000000 | 103.88 |
1252022400000 | 103.19 |
1252281600000 | 103.65 |
1252368000000 | 103.54 |
1252454400000 | 103.58 |
1252540800000 | 105.22 |
1252627200000 | 104.53 |
1252886400000 | 103.61 |
1252972800000 | 103.29 |
1253059200000 | 102.53 |
1253145600000 | 103.2 |
1253232000000 | 103.28 |
1253491200000 | 103.28 |
1253577600000 | 103.28 |
1253664000000 | 103.28 |
1253750400000 | 105.14 |
1253836800000 | 103.17 |
1254096000000 | 102.16 |
1254182400000 | 101.82 |
1254268800000 | 102.86 |
1254355200000 | 102.39 |
1254441600000 | 100.71 |
1254700800000 | 100.37 |
1254787200000 | 100.18 |
1254873600000 | 99.96 |
1254960000000 | 99.35 |
1255046400000 | 99.56 |
1255305600000 | 99.56 |
1255392000000 | 99.17 |
1255478400000 | 99.54 |
1255564800000 | 100.23 |
1255651200000 | 99.98 |
1255910400000 | 100.08 |
1255996800000 | 100.8 |
1256083200000 | 100.89 |
1256169600000 | 99.79 |
1256256000000 | 99.58 |
1256515200000 | 100.68 |
1256601600000 | 99.72 |
1256688000000 | 99.46 |
1256774400000 | 98.72 |
1256860800000 | 99.93 |
1257120000000 | 99.99 |
1257206400000 | 99.99 |
1257292800000 | 100.02 |
1257379200000 | 98.67 |
1257465600000 | 98.5 |
1257724800000 | 97.92 |
1257811200000 | 97.96 |
1257897600000 | 97.87 |
1257984000000 | 97 |
1258070400000 | 97.27 |
1258329600000 | 96.93 |
1258416000000 | 96.41 |
1258502400000 | 96.56 |
1258588800000 | 95.52 |
1258675200000 | 95.81 |
1258934400000 | 95.81 |
1259020800000 | 94.91 |
1259107200000 | 95.6 |
1259193600000 | 95.32 |
1259280000000 | 94.3 |
1259539200000 | 97.28 |
1259625600000 | 98.75 |
1259712000000 | 98.71 |
1259798400000 | 100.9 |
1259884800000 | 100.74 |
1260144000000 | 100.61 |
1260230400000 | 100.72 |
1260316800000 | 100.51 |
1260403200000 | 99.27 |
1260489600000 | 100.2 |
1260748800000 | 99.58 |
1260835200000 | 99.59 |
1260921600000 | 100.6 |
1261008000000 | 100.16 |
1261094400000 | 100.81 |
1261353600000 | 100.95 |
1261440000000 | 101.37 |
1261526400000 | 101.37 |
1261612800000 | 101.83 |
1261958400000 | 102.44 |
1262044800000 | 102.75 |
1262131200000 | 101.55 |
1262217600000 | 101.55 |
1262563200000 | 102.17 |
1262649600000 | 102.35 |
1262736000000 | 102.91 |
1262822400000 | 102.76 |
1262908800000 | 102.98 |
1263168000000 | 102.98 |
1263254400000 | 103.76 |
1263340800000 | 103.3 |
1263427200000 | 104.07 |
1263513600000 | 104.81 |
1263772800000 | 104.3 |
1263859200000 | 104.23 |
1263945600000 | 104.27 |
1264032000000 | 104.86 |
1264118400000 | 103.79 |
1264377600000 | 103.04 |
1264464000000 | 101.46 |
1264550400000 | 101.16 |
1264636800000 | 101.72 |
1264723200000 | 100.44 |
1264982400000 | 100.95 |
1265068800000 | 102.19 |
1265155200000 | 102.97 |
1265241600000 | 103.54 |
1265328000000 | 101.82 |
1265587200000 | 101.02 |
1265673600000 | 100.37 |
1265760000000 | 100.3 |
1265846400000 | 100.3 |
1265932800000 | 100.89 |
1266192000000 | 100.18 |
1266278400000 | 100.44 |
1266364800000 | 101.99 |
1266451200000 | 102.01 |
1266537600000 | 100.8 |
1266796800000 | 102.91 |
1266883200000 | 102.82 |
1266969600000 | 101.8 |
1267056000000 | 101.55 |
1267142400000 | 101.83 |
1267401600000 | 102.31 |
1267488000000 | 102.48 |
1267574400000 | 102.45 |
1267660800000 | 101.8 |
1267747200000 | 103 |
1268006400000 | 103.58 |
1268092800000 | 102.99 |
1268179200000 | 102.54 |
1268265600000 | 102.97 |
1268352000000 | 103.88 |
1268611200000 | 103.97 |
1268697600000 | 103.78 |
1268784000000 | 104.53 |
1268870400000 | 104.25 |
1268956800000 | 104.8 |
1269216000000 | 104.8 |
1269302400000 | 104.58 |
1269388800000 | 104.63 |
1269475200000 | 104.19 |
1269561600000 | 105.59 |
1269820800000 | 105.86 |
1269907200000 | 107.15 |
1269993600000 | 107.54 |
1270080000000 | 108.19 |
1270512000000 | 108.42 |
1270598400000 | 108.61 |
1270684800000 | 107.87 |
1270771200000 | 108.09 |
1271030400000 | 108.23 |
1271116800000 | 107.85 |
1271203200000 | 107.73 |
1271289600000 | 108.32 |
1271376000000 | 107.49 |
1271635200000 | 105.81 |
1271721600000 | 106.15 |
1271808000000 | 107.26 |
1271894400000 | 106.45 |
1271980800000 | 106.45 |
1272240000000 | 107.88 |
1272326400000 | 107.57 |
1272412800000 | 105.86 |
1272499200000 | 105.86 |
1272585600000 | 107.3 |
1272844800000 | 107.3 |
1272931200000 | 107.3 |
1273017600000 | 107.3 |
1273104000000 | 105.64 |
1273190400000 | 103.97 |
1273449600000 | 104.98 |
1273536000000 | 104.08 |
1273622400000 | 104.59 |
1273708800000 | 105.71 |
1273795200000 | 104.9 |
1274054400000 | 103.76 |
1274140800000 | 103.64 |
1274227200000 | 103.1 |
1274313600000 | 102.28 |
1274400000000 | 99.87 |
1274659200000 | 99.63 |
1274745600000 | 98.08 |
1274832000000 | 97.75 |
1274918400000 | 98.2 |
1275004800000 | 98.86 |
1275264000000 | 99.72 |
1275350400000 | 100.02 |
1275436800000 | 99.67 |
1275523200000 | 101.28 |
1275609600000 | 101.1 |
1275868800000 | 99.03 |
1275955200000 | 99.52 |
1276041600000 | 99.3 |
1276128000000 | 100.2 |
1276214400000 | 101.07 |
1276473600000 | 102.02 |
1276560000000 | 101.75 |
1276646400000 | 102.92 |
1276732800000 | 103.15 |
1276819200000 | 103.23 |
1277078400000 | 104.46 |
1277164800000 | 103.98 |
1277251200000 | 103.02 |
1277337600000 | 103.54 |
1277424000000 | 102.75 |
1277683200000 | 102.87 |
1277769600000 | 102.06 |
1277856000000 | 100.76 |
1277942400000 | 99.7 |
1278028800000 | 100.08 |
1278288000000 | 100.46 |
1278374400000 | 101.3 |
1278460800000 | 100.49 |
1278547200000 | 103.7 |
1278633600000 | 103.13 |
1278892800000 | 101.95 |
1278979200000 | 101.89 |
1279065600000 | 104.12 |
1279152000000 | 102.91 |
1279238400000 | 100.9 |
1279497600000 | 99.77 |
1279584000000 | 99.62 |
1279670400000 | 99.6 |
1279756800000 | 99.39 |
1279843200000 | 100.71 |
1280102400000 | 101.31 |
1280188800000 | 101.57 |
1280275200000 | 103.06 |
1280361600000 | 102.79 |
1280448000000 | 101.03 |
1280707200000 | 100.87 |
1280793600000 | 101.49 |
1280880000000 | 100.17 |
1280966400000 | 101.48 |
1281052800000 | 101.96 |
1281312000000 | 102.32 |
1281398400000 | 101.82 |
1281484800000 | 99.98 |
1281571200000 | 99.58 |
1281657600000 | 100.55 |
1281916800000 | 100.55 |
1282003200000 | 100.75 |
1282089600000 | 101.06 |
1282176000000 | 101.62 |
1282262400000 | 99.99 |
1282521600000 | 99.81 |
1282608000000 | 99.56 |
1282694400000 | 98.71 |
1282780800000 | 99.02 |
1282867200000 | 99.45 |
1283126400000 | 100.7 |
1283212800000 | 98.81 |
1283299200000 | 99.86 |
1283385600000 | 100.65 |
1283472000000 | 100.51 |
1283731200000 | 101.51 |
1283817600000 | 101.14 |
1283904000000 | 99.95 |
1283990400000 | 100.36 |
1284076800000 | 100.8 |
1284336000000 | 100.91 |
1284422400000 | 100.56 |
1284508800000 | 101.66 |
1284595200000 | 100.54 |
1284681600000 | 101.1 |
1284940800000 | 101.09 |
1285027200000 | 101.18 |
1285113600000 | 101.33 |
1285200000000 | 101.33 |
1285286400000 | 100.48 |
1285545600000 | 101.38 |
1285632000000 | 101.19 |
1285718400000 | 101.6 |
1285804800000 | 99.55 |
1285891200000 | 99.54 |
1286150400000 | 98.07 |
1286236800000 | 99.08 |
1286323200000 | 99.79 |
1286409600000 | 100.12 |
1286496000000 | 99.05 |
1286755200000 | 99.05 |
1286841600000 | 96.94 |
1286928000000 | 96.56 |
1287014400000 | 97.54 |
1287100800000 | 96.41 |
1287360000000 | 97.04 |
1287446400000 | 97.31 |
1287532800000 | 96.64 |
1287619200000 | 96.2 |
1287705600000 | 96.65 |
1287964800000 | 96.54 |
1288051200000 | 96.07 |
1288137600000 | 96.13 |
1288224000000 | 95.55 |
1288310400000 | 96.16 |
1288569600000 | 95.7 |
1288656000000 | 95.92 |
1288742400000 | 95.92 |
1288828800000 | 97.2 |
1288915200000 | 98.49 |
1289174400000 | 99.13 |
1289260800000 | 99.22 |
1289347200000 | 100.16 |
1289433600000 | 100.14 |
1289520000000 | 99.82 |
1289779200000 | 99.99 |
1289865600000 | 99.31 |
1289952000000 | 99.44 |
1290038400000 | 101.34 |
1290124800000 | 101.77 |
1290384000000 | 102.19 |
1290470400000 | 102.19 |
1290556800000 | 101.4 |
1290643200000 | 101.32 |
1290729600000 | 101.04 |
1290988800000 | 101.62 |
1291075200000 | 100.37 |
1291161600000 | 100.84 |
1291248000000 | 101.39 |
1291334400000 | 101.75 |
1291593600000 | 101.93 |
1291680000000 | 101.93 |
1291766400000 | 102.66 |
1291852800000 | 103.08 |
1291939200000 | 102.86 |
1292198400000 | 103.73 |
1292284800000 | 104.51 |
1292371200000 | 104.66 |
1292457600000 | 104.88 |
1292544000000 | 104.73 |
1292803200000 | 104.32 |
1292889600000 | 104.87 |
1292976000000 | 104.18 |
1293062400000 | 104.18 |
1293148800000 | 103.79 |
1293408000000 | 103.91 |
1293494400000 | 103.74 |
1293580800000 | 104.37 |
1293667200000 | 103.45 |
1293753600000 | 103.45 |
1294012800000 | 103.45 |
1294099200000 | 104.53 |
1294185600000 | 104.28 |
1294272000000 | 105.07 |
1294358400000 | 105.07 |
1294617600000 | 105.07 |
1294704000000 | 104.96 |
1294790400000 | 105.04 |
1294876800000 | 105.8 |
1294963200000 | 105.23 |
1295222400000 | 105.12 |
1295308800000 | 105.06 |
1295395200000 | 105.35 |
1295481600000 | 104.63 |
1295568000000 | 103.49 |
1295827200000 | 104.48 |
1295913600000 | 105.53 |
1296000000000 | 104.82 |
1296086400000 | 105.15 |
1296172800000 | 104.15 |
1296432000000 | 103.49 |
1296518400000 | 103.94 |
1296604800000 | 104.71 |
1296691200000 | 104.56 |
1296777600000 | 105.66 |
1297036800000 | 106.21 |
1297123200000 | 106.38 |
1297209600000 | 106.81 |
1297296000000 | 107.28 |
1297382400000 | 107.28 |
1297641600000 | 107.95 |
1297728000000 | 108.24 |
1297814400000 | 108.36 |
1297900800000 | 109.43 |
1297987200000 | 109.55 |
1298246400000 | 109.88 |
1298332800000 | 108.65 |
1298419200000 | 107.87 |
1298505600000 | 106.51 |
1298592000000 | 107.08 |
1298851200000 | 108.06 |
1298937600000 | 108.89 |
1299024000000 | 107.24 |
1299110400000 | 107.94 |
1299196800000 | 108.42 |
1299456000000 | 107.48 |
1299542400000 | 107.64 |
1299628800000 | 108.31 |
1299715200000 | 107.29 |
1299801600000 | 106.01 |
1300060800000 | 98.84 |
1300147200000 | 89.1 |
1300233600000 | 94.44 |
1300320000000 | 94.36 |
1300406400000 | 95.69 |
1300665600000 | 95.7 |
1300752000000 | 99.12 |
1300838400000 | 98.5 |
1300924800000 | 97.69 |
1301011200000 | 98.17 |
1301270400000 | 97.71 |
1301356800000 | 98.05 |
1301443200000 | 99.31 |
1301529600000 | 99.26 |
1301616000000 | 98.21 |
1301875200000 | 98.21 |
1301961600000 | 97.39 |
1302048000000 | 96.8 |
1302134400000 | 97.17 |
1302220800000 | 98.24 |
1302480000000 | 98.62 |
1302566400000 | 97.42 |
1302652800000 | 97.52 |
1302739200000 | 97.67 |
1302825600000 | 97.32 |
1303084800000 | 97.02 |
1303171200000 | 96.33 |
1303257600000 | 96.92 |
1303344000000 | 97.24 |
1303776000000 | 96.31 |
1303862400000 | 96.71 |
1303948800000 | 97.94 |
1304035200000 | 97.94 |
1304294400000 | 99.19 |
1304380800000 | 99.19 |
1304467200000 | 99.19 |
1304553600000 | 99.19 |
1304640000000 | 98.91 |
1304899200000 | 98.33 |
1304985600000 | 98.67 |
1305072000000 | 98.99 |
1305158400000 | 98.06 |
1305244800000 | 97.26 |
1305504000000 | 96.59 |
1305590400000 | 95.98 |
1305676800000 | 96.79 |
1305763200000 | 96.43 |
1305849600000 | 96.31 |
1306108800000 | 95.93 |
1306195200000 | 96.17 |
1306281600000 | 95.92 |
1306368000000 | 96.48 |
1306454400000 | 96.17 |
1306713600000 | 96.19 |
1306800000000 | 97.6 |
1306886400000 | 97.59 |
1306972800000 | 96.85 |
1307059200000 | 95.98 |
1307318400000 | 95.22 |
1307404800000 | 95.8 |
1307491200000 | 96.01 |
1307577600000 | 96.11 |
1307664000000 | 96.69 |
1307923200000 | 96.54 |
1308009600000 | 97.61 |
1308096000000 | 97.55 |
1308182400000 | 96.19 |
1308268800000 | 95.72 |
1308528000000 | 96.53 |
1308614400000 | 97.58 |
1308700800000 | 98.76 |
1308787200000 | 98.1 |
1308873600000 | 98.41 |
1309132800000 | 97.5 |
1309219200000 | 98.07 |
1309305600000 | 99.55 |
1309392000000 | 100.18 |
1309478400000 | 100.21 |
1309737600000 | 100.94 |
1309824000000 | 101.08 |
1309910400000 | 101.51 |
1309996800000 | 101.31 |
1310083200000 | 101.88 |
1310342400000 | 101.69 |
1310428800000 | 101.02 |
1310515200000 | 101.7 |
1310601600000 | 101.5 |
1310688000000 | 101.77 |
1310947200000 | 101.77 |
1311033600000 | 101.48 |
1311120000000 | 101.94 |
1311206400000 | 101.97 |
1311292800000 | 102.28 |
1311552000000 | 102.09 |
1311638400000 | 102.66 |
1311724800000 | 102.15 |
1311811200000 | 100.93 |
1311897600000 | 100.24 |
1312156800000 | 101.55 |
1312243200000 | 101.1 |
1312329600000 | 99.73 |
1312416000000 | 99.53 |
1312502400000 | 97.43 |
1312761600000 | 95.26 |
1312848000000 | 93.98 |
1312934400000 | 95.27 |
1313020800000 | 95.98 |
1313107200000 | 95.79 |
1313366400000 | 96.4 |
1313452800000 | 96.65 |
1313539200000 | 97.16 |
1313625600000 | 97.03 |
1313712000000 | 96.26 |
1313971200000 | 95.98 |
1314057600000 | 96.72 |
1314144000000 | 96 |
1314230400000 | 95.73 |
1314316800000 | 96.07 |
1314576000000 | 96.81 |
1314662400000 | 97.24 |
1314748800000 | 97.88 |
1314835200000 | 98.07 |
1314921600000 | 97.72 |
1315180800000 | 97.47 |
1315267200000 | 96.49 |
1315353600000 | 97.23 |
1315440000000 | 97.95 |
1315526400000 | 98.42 |
1315785600000 | 97.14 |
1315872000000 | 97.58 |
1315958400000 | 97.05 |
1316044800000 | 97.76 |
1316131200000 | 98.33 |
1316390400000 | 98.33 |
1316476800000 | 97.33 |
1316563200000 | 97.52 |
1316649600000 | 97.12 |
1316736000000 | 97.12 |
1316995200000 | 96.52 |
1317081600000 | 97.79 |
1317168000000 | 99.21 |
1317254400000 | 100.2 |
1317340800000 | 100.18 |
1317600000000 | 100.63 |
1317686400000 | 99.61 |
1317772800000 | 98.5 |
1317859200000 | 98.48 |
1317945600000 | 98.04 |
1318204800000 | 98.04 |
1318291200000 | 98.39 |
1318377600000 | 98.02 |
1318464000000 | 98.27 |
1318550400000 | 97.38 |
1318809600000 | 98.12 |
1318896000000 | 97.05 |
1318982400000 | 97.32 |
1319068800000 | 97.01 |
1319155200000 | 96.56 |
1319414400000 | 97.15 |
1319500800000 | 96.15 |
1319587200000 | 95.51 |
1319673600000 | 96.44 |
1319760000000 | 97.76 |
1320019200000 | 96.83 |
1320105600000 | 96.55 |
1320192000000 | 95.34 |
1320278400000 | 95.34 |
1320364800000 | 96.23 |
1320624000000 | 95.76 |
1320710400000 | 95.06 |
1320796800000 | 96.13 |
1320883200000 | 94.98 |
1320969600000 | 94.51 |
1321228800000 | 94.83 |
1321315200000 | 94.53 |
1321401600000 | 94.06 |
1321488000000 | 93.92 |
1321574400000 | 93.43 |
1321833600000 | 93.47 |
1321920000000 | 93.17 |
1322006400000 | 93.17 |
1322092800000 | 92.01 |
1322179200000 | 91.66 |
1322438400000 | 91.52 |
1322524800000 | 92.64 |
1322611200000 | 93.06 |
1322697600000 | 93 |
1322784000000 | 93.96 |
1323043200000 | 94.51 |
1323129600000 | 93.44 |
1323216000000 | 94.52 |
1323302400000 | 94.37 |
1323388800000 | 93.38 |
1323648000000 | 93.84 |
1323734400000 | 93.46 |
1323820800000 | 93.18 |
1323907200000 | 92.7 |
1323993600000 | 92.86 |
1324252800000 | 92.6 |
1324339200000 | 93.02 |
1324425600000 | 93.6 |
1324512000000 | 93.57 |
1324598400000 | 93.57 |
1324944000000 | 93.85 |
1325030400000 | 93.77 |
1325116800000 | 93.74 |
1325203200000 | 94.5 |
1325462400000 | 94.5 |
1325548800000 | 94.5 |
1325635200000 | 95.48 |
1325721600000 | 94.69 |
1325808000000 | 94.26 |
1326067200000 | 94.26 |
1326153600000 | 94.96 |
1326240000000 | 94.96 |
1326326400000 | 94.3 |
1326412800000 | 94.73 |
1326672000000 | 94.14 |
1326758400000 | 94.55 |
1326844800000 | 94.51 |
1326931200000 | 94.76 |
1327017600000 | 95.33 |
1327276800000 | 95.36 |
1327363200000 | 95.64 |
1327449600000 | 95.83 |
1327536000000 | 95.98 |
1327622400000 | 96.07 |
1327881600000 | 96.35 |
1327968000000 | 96.01 |
1328054400000 | 96.05 |
1328140800000 | 96.45 |
1328227200000 | 96.32 |
1328486400000 | 96.73 |
1328572800000 | 97.2 |
1328659200000 | 97.45 |
1328745600000 | 97.49 |
1328832000000 | 97.6 |
1329091200000 | 98.01 |
1329177600000 | 98.02 |
1329264000000 | 99.01 |
1329350400000 | 98.95 |
1329436800000 | 99.62 |
1329696000000 | 100.13 |
1329782400000 | 100.26 |
1329868800000 | 101 |
1329955200000 | 101.24 |
1330041600000 | 101.48 |
1330300800000 | 101.47 |
1330387200000 | 102.42 |
1330473600000 | 102.44 |
1330560000000 | 102.38 |
1330646400000 | 103.27 |
1330905600000 | 103.14 |
1330992000000 | 103.45 |
1331078400000 | 103.19 |
1331164800000 | 104.1 |
1331251200000 | 104.75 |
1331510400000 | 104.58 |
1331596800000 | 104.58 |
1331683200000 | 105.03 |
1331769600000 | 105.5 |
1331856000000 | 105.52 |
1332115200000 | 105.4 |
1332201600000 | 105.4 |
1332288000000 | 105.01 |
1332374400000 | 105.15 |
1332460800000 | 104.66 |
1332720000000 | 104.56 |
1332806400000 | 106.5 |
1332892800000 | 106.28 |
1332979200000 | 106.58 |
1333065600000 | 106.73 |
1333324800000 | 106.07 |
1333411200000 | 105.72 |
1333497600000 | 104.33 |
1333584000000 | 103.94 |
1334016000000 | 103.58 |
1334102400000 | 102.89 |
1334188800000 | 102.65 |
1334275200000 | 103.63 |
1334534400000 | 103.38 |
1334620800000 | 103.51 |
1334707200000 | 104.39 |
1334793600000 | 103.48 |
1334880000000 | 103.38 |
1335139200000 | 103.62 |
1335225600000 | 103.12 |
1335312000000 | 103.75 |
1335398400000 | 104.1 |
1335484800000 | 103.22 |
1335744000000 | 103.22 |
1335830400000 | 102.88 |
1335916800000 | 103.17 |
1336003200000 | 103.17 |
1336089600000 | 103.17 |
1336348800000 | 102.16 |
1336435200000 | 101.94 |
1336521600000 | 101.35 |
1336608000000 | 101.02 |
1336694400000 | 100.05 |
1336953600000 | 99.82 |
1337040000000 | 99.61 |
1337126400000 | 99.05 |
1337212800000 | 98.56 |
1337299200000 | 96.92 |
1337558400000 | 96.82 |
1337644800000 | 97.02 |
1337731200000 | 96.1 |
1337817600000 | 95.99 |
1337904000000 | 96.56 |
1338163200000 | 96.25 |
1338249600000 | 96.43 |
1338336000000 | 96.25 |
1338422400000 | 96.63 |
1338508800000 | 96.11 |
1338768000000 | 95.51 |
1338854400000 | 96.35 |
1338940800000 | 96.46 |
1339027200000 | 97.52 |
1339113600000 | 96.49 |
1339372800000 | 96.88 |
1339459200000 | 96.2 |
1339545600000 | 96.72 |
1339632000000 | 96.64 |
1339718400000 | 96.97 |
1339977600000 | 97.5 |
1340064000000 | 97.64 |
1340150400000 | 99.41 |
1340236800000 | 99.85 |
1340323200000 | 99.42 |
1340582400000 | 99.48 |
1340668800000 | 99.33 |
1340755200000 | 100.72 |
1340841600000 | 102.1 |
1340928000000 | 103.29 |
1341187200000 | 103.15 |
1341273600000 | 103.6 |
1341360000000 | 103.62 |
1341446400000 | 103.12 |
1341532800000 | 102.62 |
1341792000000 | 102.56 |
1341878400000 | 102.67 |
1341964800000 | 102.54 |
1342051200000 | 101.97 |
1342137600000 | 102.04 |
1342396800000 | 102.04 |
1342483200000 | 102.39 |
1342569600000 | 102.24 |
1342656000000 | 102.07 |
1342742400000 | 100.92 |
1343001600000 | 100.14 |
1343088000000 | 99.92 |
1343174400000 | 99.35 |
1343260800000 | 99.5 |
1343347200000 | 99.84 |
1343606400000 | 100.17 |
1343692800000 | 100.38 |
1343779200000 | 100.38 |
1343865600000 | 100.59 |
1343952000000 | 100 |
1344211200000 | 101.11 |
1344297600000 | 102.13 |
1344384000000 | 102.62 |
1344470400000 | 103.2 |
1344556800000 | 102.65 |
1344816000000 | 102.75 |
1344902400000 | 104.25 |
1344988800000 | 104.08 |
1345075200000 | 104.18 |
1345161600000 | 104.31 |
1345420800000 | 104.44 |
1345507200000 | 104.75 |
1345593600000 | 104.88 |
1345680000000 | 105.38 |
1345766400000 | 105.16 |
1346025600000 | 105 |
1346112000000 | 104.68 |
1346198400000 | 104.99 |
1346284800000 | 104.77 |
1346371200000 | 103.82 |
1346630400000 | 103.49 |
1346716800000 | 102.84 |
1346803200000 | 102.47 |
1346889600000 | 102.25 |
1346976000000 | 103.01 |
1347235200000 | 103.21 |
1347321600000 | 102.96 |
1347408000000 | 103.95 |
1347494400000 | 104.12 |
1347580800000 | 103.93 |
1347840000000 | 103.93 |
1347926400000 | 103.47 |
1348012800000 | 104.06 |
1348099200000 | 103.83 |
1348185600000 | 104.6 |
1348444800000 | 105.26 |
1348531200000 | 105.93 |
1348617600000 | 105.99 |
1348704000000 | 107.03 |
1348790400000 | 106.22 |
1349049600000 | 105.61 |
1349136000000 | 105.07 |
1349222400000 | 104.38 |
1349308800000 | 105.05 |
1349395200000 | 105.3 |
1349654400000 | 105.3 |
1349740800000 | 104.85 |
1349827200000 | 103.83 |
1349913600000 | 103.64 |
1350000000000 | 104.5 |
1350259200000 | 104.25 |
1350345600000 | 104.71 |
1350432000000 | 105.67 |
1350518400000 | 106.31 |
1350604800000 | 106.1 |
1350864000000 | 106.38 |
1350950400000 | 106.4 |
1351036800000 | 106.27 |
1351123200000 | 107.5 |
1351209600000 | 106.91 |
1351468800000 | 107.3 |
1351555200000 | 106.27 |
1351641600000 | 106.68 |
1351728000000 | 107.02 |
1351814400000 | 107.51 |
1352073600000 | 106.94 |
1352160000000 | 106.65 |
1352246400000 | 106.24 |
1352332800000 | 105.05 |
1352419200000 | 104.83 |
1352678400000 | 103.78 |
1352764800000 | 103.7 |
1352851200000 | 104.33 |
1352937600000 | 104.95 |
1353024000000 | 105.04 |
1353283200000 | 105.99 |
1353369600000 | 106.22 |
1353456000000 | 106.54 |
1353542400000 | 106.61 |
1353628800000 | 106.61 |
1353888000000 | 106.71 |
1353974400000 | 107.46 |
1354060800000 | 107.18 |
1354147200000 | 107.72 |
1354233600000 | 108.01 |
1354492800000 | 107.96 |
1354579200000 | 108.17 |
1354665600000 | 108.3 |
1354752000000 | 108.9 |
1354838400000 | 108.94 |
1355097600000 | 109.07 |
1355184000000 | 108.71 |
1355270400000 | 108.6 |
1355356800000 | 108.1 |
1355443200000 | 108.73 |
1355702400000 | 109.82 |
1355788800000 | 110.54 |
1355875200000 | 112.23 |
1355961600000 | 112.23 |
1356048000000 | 111.83 |
1356307200000 | 111.83 |
1356566400000 | 114.22 |
1356652800000 | 114.3 |
1356912000000 | 114.3 |
1357084800000 | 114.3 |
1357171200000 | 114.3 |
1357257600000 | 116.79 |
1357516800000 | 116.67 |
1357603200000 | 115.95 |
1357689600000 | 116.01 |
1357776000000 | 117.01 |
1357862400000 | 118.15 |
1358121600000 | 118.15 |
1358208000000 | 119.16 |
1358294400000 | 117.64 |
1358380800000 | 117.64 |
1358467200000 | 119.4 |
1358726400000 | 118.66 |
1358812800000 | 118.4 |
1358899200000 | 117.15 |
1358985600000 | 118.1 |
1359072000000 | 120.65 |
1359331200000 | 120.07 |
1359417600000 | 120.85 |
1359504000000 | 122.51 |
1359590400000 | 123.45 |
1359676800000 | 123.73 |
1359936000000 | 123.96 |
1360022400000 | 122.6 |
1360108800000 | 126.16 |
1360195200000 | 126.4 |
1360281600000 | 124.83 |
1360540800000 | 124.83 |
1360627200000 | 126.1 |
1360713600000 | 124.92 |
1360800000000 | 125.23 |
1360886400000 | 123.91 |
1361145600000 | 126.29 |
1361232000000 | 127.46 |
1361318400000 | 128.71 |
1361404800000 | 127.52 |
1361491200000 | 128.19 |
1361750400000 | 130.02 |
1361836800000 | 129 |
1361923200000 | 128.28 |
1362009600000 | 130.35 |
1362096000000 | 132.33 |
1362355200000 | 134.03 |
1362441600000 | 133.47 |
1362528000000 | 135.41 |
1362614400000 | 136.03 |
1362700800000 | 136.54 |
1362960000000 | 138.16 |
1363046400000 | 138.12 |
1363132800000 | 137.78 |
1363219200000 | 139.36 |
1363305600000 | 141.62 |
1363564800000 | 139.19 |
1363651200000 | 140.52 |
1363737600000 | 140.52 |
1363824000000 | 142.08 |
1363910400000 | 141.28 |
1364169600000 | 143.51 |
1364256000000 | 144.25 |
1364342400000 | 145.61 |
1364428800000 | 143.82 |
1364860800000 | 137.77 |
1364947200000 | 139.72 |
1365033600000 | 143.72 |
1365120000000 | 147.68 |
1365379200000 | 151.13 |
1365465600000 | 150.79 |
1365552000000 | 152.17 |
1365638400000 | 153.67 |
1365724800000 | 153.67 |
1365984000000 | 152.64 |
1366070400000 | 151.73 |
1366156800000 | 152.63 |
1366243200000 | 151.87 |
1366329600000 | 152.98 |
1366588800000 | 154.9 |
1366675200000 | 155.65 |
1366761600000 | 157.29 |
1366848000000 | 157.88 |
1366934400000 | 155.74 |
1367193600000 | 155.74 |
1367280000000 | 157.31 |
1367366400000 | 157.1 |
1367452800000 | 156.06 |
1367539200000 | 156.06 |
1367798400000 | 156.06 |
1367884800000 | 158.81 |
1367971200000 | 159.44 |
1368057600000 | 157.39 |
1368144000000 | 157.56 |
1368403200000 | 157.62 |
1368489600000 | 158.15 |
1368576000000 | 159.5 |
1368662400000 | 158.86 |
1368748800000 | 161.13 |
1369008000000 | 163.38 |
1369094400000 | 162.01 |
1369180800000 | 161.57 |
1369267200000 | 152.12 |
1369353600000 | 152.17 |
1369612800000 | 150.91 |
1369699200000 | 150.28 |
1369785600000 | 151.58 |
1369872000000 | 146.39 |
1369958400000 | 145.9 |
1370217600000 | 142.94 |
1370304000000 | 144.82 |
1370390400000 | 141.62 |
1370476800000 | 138.95 |
1370563200000 | 137.9 |
1370822400000 | 143.14 |
1370908800000 | 142.17 |
1370995200000 | 141.64 |
1371081600000 | 135.2 |
1371168000000 | 138.71 |
1371427200000 | 142.16 |
1371513600000 | 142.06 |
1371600000000 | 143.59 |
1371686400000 | 141.92 |
1371772800000 | 143.86 |
1372032000000 | 143.43 |
1372118400000 | 142.25 |
1372204800000 | 140.48 |
1372291200000 | 144.51 |
1372377600000 | 148.89 |
1372636800000 | 150.75 |
1372723200000 | 152.33 |
1372809600000 | 151.79 |
1372896000000 | 151.14 |
1372982400000 | 152.22 |
1373241600000 | 150.74 |
1373328000000 | 152.89 |
1373414400000 | 152.62 |
1373500800000 | 153.53 |
1373587200000 | 154.36 |
1373846400000 | 154.36 |
1373932800000 | 155.01 |
1374019200000 | 154.49 |
1374105600000 | 156.03 |
1374192000000 | 154.71 |
1374451200000 | 155.18 |
1374537600000 | 156.07 |
1374624000000 | 154.67 |
1374710400000 | 153.03 |
1374796800000 | 149.81 |
1375056000000 | 146.11 |
1375142400000 | 148.42 |
1375228800000 | 146.24 |
1375315200000 | 150.03 |
1375401600000 | 153.78 |
1375660800000 | 152.97 |
1375747200000 | 153.91 |
1375833600000 | 149.37 |
1375920000000 | 147.34 |
1376006400000 | 148.19 |
1376265600000 | 147.7 |
1376352000000 | 150.44 |
1376438400000 | 151.96 |
1376524800000 | 150.18 |
1376611200000 | 148.85 |
1376870400000 | 149.91 |
1376956800000 | 147.2 |
1377043200000 | 146.59 |
1377129600000 | 145.7 |
1377216000000 | 147.33 |
1377475200000 | 147 |
1377561600000 | 146.11 |
1377648000000 | 144.27 |
1377734400000 | 144.15 |
1377820800000 | 143.02 |
1378080000000 | 144.82 |
1378166400000 | 147.59 |
1378252800000 | 147.68 |
1378339200000 | 147.65 |
1378425600000 | 146.3 |
1378684800000 | 150.4 |
1378771200000 | 153.21 |
1378857600000 | 152.66 |
1378944000000 | 152.16 |
1379030400000 | 152.46 |
1379289600000 | 152.46 |
1379376000000 | 151.44 |
1379462400000 | 152.14 |
1379548800000 | 154.43 |
1379635200000 | 154.42 |
1379894400000 | 154.42 |
1379980800000 | 155.09 |
1380067200000 | 155.48 |
1380153600000 | 157.56 |
1380240000000 | 158.13 |
1380499200000 | 156.22 |
1380585600000 | 155.19 |
1380672000000 | 152.09 |
1380758400000 | 152.56 |
1380844800000 | 151.38 |
1381104000000 | 149.7 |
1381190400000 | 150.25 |
1381276800000 | 151.92 |
1381363200000 | 154.01 |
1381449600000 | 155.5 |
1381708800000 | 155.5 |
1381795200000 | 155.92 |
1381881600000 | 155.87 |
1381968000000 | 157.29 |
1382054400000 | 157.68 |
1382313600000 | 158.37 |
1382400000000 | 158.1 |
1382486400000 | 156.46 |
1382572800000 | 157.36 |
1382659200000 | 154.38 |
1382918400000 | 156.02 |
1383004800000 | 156 |
1383091200000 | 157 |
1383177600000 | 156.49 |
1383264000000 | 155.22 |
1383523200000 | 155.22 |
1383609600000 | 155.31 |
1383696000000 | 155.62 |
1383782400000 | 154.83 |
1383868800000 | 154.18 |
1384128000000 | 155.49 |
1384214400000 | 157.6399 |
1384300800000 | 156.86 |
1384387200000 | 158.37 |
1384473600000 | 160.24 |
1384732800000 | 160.08 |
1384819200000 | 159.44 |
1384905600000 | 159.51 |
1384992000000 | 160.84 |
1385078400000 | 160.57 |
1385337600000 | 161.38 |
1385424000000 | 160.5 |
1385510400000 | 160.1 |
1385596800000 | 161.36 |
1385683200000 | 161.63 |
1385942400000 | 162.09 |
1386028800000 | 162.1699 |
1386115200000 | 159.83 |
1386201600000 | 158.43 |
1386288000000 | 158.3 |
1386547200000 | 160.83 |
1386633600000 | 160.99 |
1386720000000 | 160.2 |
1386806400000 | 159.27 |
1386892800000 | 158.96 |
1387152000000 | 157.34 |
1387238400000 | 157.81 |
1387324800000 | 159.11 |
1387411200000 | 159.46 |
1387497600000 | 159.22 |
1387756800000 | 159.22 |
1387843200000 | 158.48 |
1388102400000 | 161.25 |
1388361600000 | 163.87 |
1388448000000 | 163.87 |
1388620800000 | 163.87 |
1388707200000 | 163.87 |
1388966400000 | 162.57 |
1389052800000 | 161.01 |
1389139200000 | 162.71 |
1389225600000 | 161.58 |
1389312000000 | 161.78 |
1389571200000 | 161.78 |
1389657600000 | 159.11 |
1389744000000 | 161.55 |
1389830400000 | 161.58 |
1389916800000 | 161.77 |
1390176000000 | 161.72 |
1390262400000 | 162.02 |
1390348800000 | 161.94 |
1390435200000 | 160.75 |
1390521600000 | 159 |
1390780800000 | 155.43 |
1390867200000 | 154.79 |
1390953600000 | 159.35 |
1391040000000 | 156.9 |
1391126400000 | 156.9199 |
1391385600000 | 154.74 |
1391472000000 | 148.43 |
1391558400000 | 149.6399 |
1391644800000 | 149.18 |
1391731200000 | 152 |
1391990400000 | 154.16 |
1392076800000 | 154.16 |
1392163200000 | 155.63 |
1392249600000 | 154.16 |
1392336000000 | 152.51 |
1392595200000 | 152.88 |
1392681600000 | 155.46 |
1392768000000 | 155.96 |
1392854400000 | 154.63 |
1392940800000 | 157.9199 |
1393200000000 | 157.83 |
1393286400000 | 159.8899 |
1393372800000 | 159.48 |
1393459200000 | 158.72 |
1393545600000 | 158.3 |
1393804800000 | 156.3899 |
1393891200000 | 157.35 |
1393977600000 | 157.3899 |
1394064000000 | 158.11 |
1394150400000 | 159.4199 |
1394409600000 | 158.82 |
1394496000000 | 159.08 |
1394582400000 | 155.9199 |
1394668800000 | 156.08 |
1394755200000 | 151.93 |
1395014400000 | 150.97 |
1395100800000 | 152.44 |
1395187200000 | 152.85 |
1395273600000 | 150.74 |
1395360000000 | 150.74 |
1395619200000 | 153.24 |
1395705600000 | 153.55 |
1395792000000 | 154.11 |
1395878400000 | 156.4 |
1395964800000 | 156.99 |
1396224000000 | 158.01 |
1396310400000 | 157.6699 |
1396396800000 | 157.74 |
1396483200000 | 158.52 |
1396569600000 | 158.11 |
1396828800000 | 157.71 |
1396915200000 | 155.86 |
1397001600000 | 154.33 |
1397088000000 | 154.22 |
1397174400000 | 152.6399 |
1397433600000 | 153.45 |
1397520000000 | 153.28 |
1397606400000 | 155.87 |
1397692800000 | 156.53 |
1398124800000 | 157.35 |
1398211200000 | 158.54 |
1398297600000 | 157.86 |
1398384000000 | 158.23 |
1398643200000 | 158.13 |
1398729600000 | 158.13 |
1398816000000 | 158.9199 |
1398902400000 | 160.49 |
1398988800000 | 159.91 |
1399248000000 | 159.91 |
1399334400000 | 159.91 |
1399420800000 | 157.74 |
1399507200000 | 158.52 |
1399593600000 | 159.54 |
1399852800000 | 159.18 |
1399939200000 | 160.81 |
1400025600000 | 161.32 |
1400112000000 | 161.2 |
1400198400000 | 159.6399 |
1400457600000 | 159.68 |
1400544000000 | 160.65 |
1400630400000 | 160.84 |
1400716800000 | 162.84 |
1400803200000 | 163.52 |
1401062400000 | 164.74 |
1401148800000 | 165.61 |
1401235200000 | 167.02 |
1401321600000 | 167.31 |
1401408000000 | 167.96 |
1401667200000 | 169.21 |
1401753600000 | 170.45 |
1401840000000 | 171.33 |
1401926400000 | 170.78 |
1402012800000 | 170.63 |
1402272000000 | 170.52 |
1402358400000 | 169.78 |
1402444800000 | 171.16 |
1402531200000 | 170.76 |
1402617600000 | 171.66 |
1402876800000 | 170.49 |
1402963200000 | 171.37 |
1403049600000 | 172.12 |
1403136000000 | 173.52 |
1403222400000 | 173.6 |
1403481600000 | 172.47 |
1403568000000 | 172.95 |
1403654400000 | 172.76 |
1403740800000 | 172.6 |
1403827200000 | 171.41 |
1404086400000 | 172.51 |
1404172800000 | 173.27 |
1404259200000 | 173.79 |
1404345600000 | 173.63 |
1404432000000 | 173.49 |
1404691200000 | 172.82 |
1404777600000 | 172.4 |
1404864000000 | 172.78 |
1404950400000 | 171.86 |
1405036800000 | 172.3899 |
1405296000000 | 173.34 |
1405382400000 | 174.07 |
1405468800000 | 174.93 |
1405555200000 | 174.58 |
1405641600000 | 174.26 |
1405900800000 | 174.26 |
1405987200000 | 175.32 |
1406073600000 | 175.18 |
1406160000000 | 174.52 |
1406246400000 | 175.8 |
1406505600000 | 176.04 |
1406592000000 | 176.61 |
1406678400000 | 177.25 |
1406764800000 | 176.73 |
1406851200000 | 176.2 |
1407110400000 | 176.02 |
1407196800000 | 175.62 |
1407283200000 | 174.46 |
1407369600000 | 175.4 |
1407456000000 | 172.86 |
1407715200000 | 176.23 |
1407801600000 | 176.8 |
1407888000000 | 176.65 |
1407974400000 | 178.69 |
1408060800000 | 178.68 |
1408320000000 | 179.44 |
1408406400000 | 179.96 |
1408492800000 | 179.81 |
1408579200000 | 180.65 |
1408665600000 | 180.54 |
1408924800000 | 180.75 |
1409011200000 | 180.34 |
1409097600000 | 180.16 |
1409184000000 | 179.55 |
1409270400000 | 179.38 |
1409529600000 | 179.44 |
1409616000000 | 180.16 |
1409702400000 | 179.74 |
1409788800000 | 179.3899 |
1409875200000 | 178.56 |
1410134400000 | 178.78 |
1410220800000 | 177.54 |
1410307200000 | 179.01 |
1410393600000 | 178.48 |
1410480000000 | 178.27 |
1410739200000 | 178.27 |
1410825600000 | 177.76 |
1410912000000 | 178.23 |
1410998400000 | 178.88 |
1411084800000 | 179.41 |
1411344000000 | 179.3 |
1411430400000 | 179.3 |
1411516800000 | 179.26 |
1411603200000 | 181.59 |
1411689600000 | 181.53 |
1411948800000 | 183.04 |
1412035200000 | 182.29 |
1412121600000 | 181.25 |
1412208000000 | 177.19 |
1412294400000 | 177.94 |
1412553600000 | 179.7 |
1412640000000 | 179.13 |
1412726400000 | 177.99 |
1412812800000 | 176.28 |
1412899200000 | 175.18 |
1413158400000 | 175.18 |
1413244800000 | 171.66 |
1413331200000 | 172.78 |
1413417600000 | 170.3 |
1413504000000 | 167.8899 |
1413763200000 | 173.59 |
1413849600000 | 171.63 |
1413936000000 | 175.23 |
1414022400000 | 175.86 |
1414108800000 | 176.76 |
1414368000000 | 178.72 |
1414454400000 | 178.27 |
1414540800000 | 180.26 |
1414627200000 | 181.23 |
1414713600000 | 188.02 |
1414972800000 | 188.02 |
1415059200000 | 189.98 |
1415145600000 | 190.01 |
1415232000000 | 187.94 |
1415318400000 | 188.68 |
1415577600000 | 187.9 |
1415664000000 | 190.82 |
1415750400000 | 190.83 |
1415836800000 | 192.79 |
1415923200000 | 194.3899 |
1416182400000 | 189.88 |
1416268800000 | 193.86 |
1416355200000 | 194.24 |
1416441600000 | 194.29 |
1416528000000 | 194.58 |
1416787200000 | 194.58 |
1416873600000 | 194.33 |
1416960000000 | 193.4199 |
1417046400000 | 192.61 |
1417132800000 | 194.8899 |
1417392000000 | 196.49 |
1417478400000 | 196.57 |
1417564800000 | 197.51 |
1417651200000 | 198.46 |
1417737600000 | 200.41 |
1417996800000 | 200.38 |
1418083200000 | 200.08 |
1418169600000 | 197.1699 |
1418256000000 | 196.91 |
1418342400000 | 198.29 |
1418601600000 | 197.12 |
1418688000000 | 193.31 |
1418774400000 | 192.46 |
1418860800000 | 195.91 |
1418947200000 | 200.1699 |
1419206400000 | 202.62 |
1419292800000 | 202.62 |
1419379200000 | 204.53 |
1419811200000 | 205.8 |
1419897600000 | 204.21 |
1419984000000 | 204.21 |
1420156800000 | 204.21 |
1420416000000 | 204.22 |
1420502400000 | 200.56 |
1420588800000 | 200.63 |
1420675200000 | 203.76 |
1420761600000 | 204.41 |
1421020800000 | 204.41 |
1421107200000 | 205.78 |
1421193600000 | 205.83 |
1421280000000 | 208.57 |
1421366400000 | 207.4 |
1421625600000 | 209.33 |
1421712000000 | 212.05 |
1421798400000 | 211.91 |
1421884800000 | 210.59 |
1421971200000 | 210.95 |
1422230400000 | 210.34 |
1422316800000 | 213.46 |
1422403200000 | 214.42 |
1422489600000 | 214.18 |
1422576000000 | 214.64 |
1422835200000 | 213.89 |
1422921600000 | 209.56 |
1423008000000 | 211.09 |
1423094400000 | 210.62 |
1423180800000 | 211.85 |
1423440000000 | 211.15 |
1423526400000 | 211.33 |
1423612800000 | 211.33 |
1423699200000 | 214.82 |
1423785600000 | 213.79 |
1424044800000 | 213.89 |
1424131200000 | 215.13 |
1424217600000 | 217.16 |
1424304000000 | 217.76 |
1424390400000 | 217.6 |
1424649600000 | 219.11 |
1424736000000 | 219.86 |
1424822400000 | 220.25 |
1424908800000 | 222.37 |
1424995200000 | 222.99 |
1425254400000 | 223.53 |
1425340800000 | 225.03 |
1425427200000 | 223.4 |
1425513600000 | 225.59 |
1425600000000 | 228.44 |
1425859200000 | 227.27 |
1425945600000 | 224.98 |
1426032000000 | 225.45 |
1426118400000 | 226.76 |
1426204800000 | 226.91 |
1426464000000 | 226.56 |
1426550400000 | 229.33 |
1426636800000 | 230.2 |
1426723200000 | 229.83 |
1426809600000 | 230.09 |
1427068800000 | 232.4 |
1427155200000 | 234.7 |
1427241600000 | 236.11 |
1427328000000 | 233.94 |
1427414400000 | 234.24 |
1427673600000 | 234.47 |
1427760000000 | 232.08 |
1427846400000 | 229.33 |
1427932800000 | 232.1 |
1428364800000 | 236.2 |
1428451200000 | 236.82 |
1428537600000 | 238.75 |
1428624000000 | 237.93 |
1428883200000 | 236.75 |
1428969600000 | 237.34 |
1429056000000 | 236.14 |
1429142400000 | 236.52 |
1429228800000 | 233.96 |
1429488000000 | 233.61 |
1429574400000 | 236.82 |
1429660800000 | 237.67 |
1429747200000 | 237.56 |
1429833600000 | 236.42 |
1430092800000 | 236.39 |
1430179200000 | 236.51 |
1430265600000 | 236.51 |
1430352000000 | 232.27 |
1430438400000 | 230.79 |
1430697600000 | 230.79 |
1430784000000 | 230.8 |
1430870400000 | 230.79 |
1430956800000 | 228.62 |
1431043200000 | 229.52 |
1431302400000 | 230.95 |
1431388800000 | 229.72 |
1431475200000 | 230.57 |
1431561600000 | 228.29 |
1431648000000 | 231.04 |
1431907200000 | 232.25 |
1431993600000 | 233.61 |
1432080000000 | 235.66 |
1432166400000 | 235.92 |
1432252800000 | 236.29 |
1432512000000 | 237.28 |
1432598400000 | 237.54 |
1432684800000 | 237.06 |
1432771200000 | 237.14 |
1432857600000 | 236.62 |
1433116800000 | 238.06 |
1433203200000 | 239.02 |
1433289600000 | 238.49 |
1433376000000 | 237.39 |
1433462400000 | 237.59 |
1433721600000 | 237.27 |
1433808000000 | 235.47 |
1433894400000 | 234.95 |
1433980800000 | 238.17 |
1434067200000 | 237.88 |
1434326400000 | 238.3 |
1434412800000 | 238.34 |
1434499200000 | 238.06 |
1434585600000 | 236.15 |
1434672000000 | 236.81 |
1434931200000 | 238.38 |
1435017600000 | 240.42 |
1435104000000 | 241.31 |
1435190400000 | 240.57 |
1435276800000 | 240.34 |
1435536000000 | 235.16 |
1435622400000 | 236.05 |
1435708800000 | 238.21 |
1435795200000 | 238.38 |
1435881600000 | 238.3 |
1436140800000 | 234.48 |
1436227200000 | 237.29 |
1436313600000 | 231.13 |
1436400000000 | 230.43 |
1436486400000 | 229.8 |
1436745600000 | 234.7 |
1436832000000 | 237.88 |
1436918400000 | 240.51 |
1437004800000 | 242.81 |
1437091200000 | 242.85 |
1437350400000 | 242.85 |
1437436800000 | 244.55 |
1437523200000 | 243.98 |
1437609600000 | 245.81 |
1437696000000 | 246.35 |
1437955200000 | 243.11 |
1438041600000 | 243.45 |
1438128000000 | 245.55 |
1438214400000 | 245.96 |
1438300800000 | 246.27 |
1438560000000 | 247.03 |
1438646400000 | 249.22 |
1438732800000 | 249.97 |
1438819200000 | 247.87 |
1438905600000 | 248.04 |
1439164800000 | 251.44 |
1439251200000 | 248.95 |
1439337600000 | 245.62 |
1439424000000 | 247.67 |
1439510400000 | 247.67 |
1439769600000 | 249.41 |
1439856000000 | 248.73 |
1439942400000 | 245.33 |
1440028800000 | 242.83 |
1440115200000 | 236.41 |
1440374400000 | 223.84 |
1440460800000 | 217.42 |
1440547200000 | 221.94 |
1440633600000 | 227.17 |
1440720000000 | 231.82 |
1440979200000 | 230.95 |
1441065600000 | 222.26 |
1441152000000 | 220.69 |
1441238400000 | 221.96 |
1441324800000 | 217.9 |
1441584000000 | 217.62 |
1441670400000 | 210.53 |
1441756800000 | 221.04 |
1441843200000 | 218.33 |
1441929600000 | 220.16 |
1442188800000 | 219.19 |
1442275200000 | 218.67 |
1442361600000 | 217.13 |
1442448000000 | 220.63 |
1442534400000 | 217.4 |
1442793600000 | 217.4 |
1442880000000 | 217.4 |
1442966400000 | 217.4 |
1443052800000 | 215.06 |
1443139200000 | 221.24 |
1443398400000 | 221.75 |
1443484800000 | 213.39 |
1443571200000 | 218.54 |
1443657600000 | 220.91 |
1443744000000 | 220.83 |
1444003200000 | 224.14 |
1444089600000 | 224.89 |
1444176000000 | 223.93 |
1444262400000 | 221.86 |
1444348800000 | 225.98 |
1444608000000 | 225.98 |
1444694400000 | 225.93 |
1444780800000 | 220.94 |
1444867200000 | 224.12 |
1444953600000 | 226.01 |
1445212800000 | 226.16 |
1445299200000 | 225.49 |
1445385600000 | 227.16 |
1445472000000 | 226.81 |
1445558400000 | 230.07 |
1445817600000 | 230.48 |
1445904000000 | 229.88 |
1445990400000 | 230.95 |
1446076800000 | 230.54 |
1446163200000 | 233.21 |
1446422400000 | 228.1 |
1446508800000 | 228.09 |
1446595200000 | 228.36 |
1446681600000 | 230.56 |
1446768000000 | 231.18 |
1447027200000 | 233.34 |
1447113600000 | 232.66 |
1447200000000 | 234.64 |
1447286400000 | 234.01 |
1447372800000 | 233.66 |
1447632000000 | 231.81 |
1447718400000 | 233.9 |
1447804800000 | 233.96 |
1447891200000 | 235.79 |
1447977600000 | 237.17 |
1448236800000 | 237.17 |
1448323200000 | 237.7 |
1448409600000 | 236.83 |
1448496000000 | 238.53 |
1448582400000 | 237.16 |
1448841600000 | 234.48 |
1448928000000 | 236.76 |
1449014400000 | 236.39 |
1449100800000 | 236.37 |
1449187200000 | 233.2 |
1449446400000 | 234.69 |
1449532800000 | 233.83 |
1449619200000 | 231.65 |
1449705600000 | 230.41 |
1449792000000 | 230.58 |
1450051200000 | 229.54 |
1450137600000 | 226.24 |
1450224000000 | 230.75 |
1450310400000 | 234.14 |
1450396800000 | 232.27 |
1450656000000 | 232.04 |
1450742400000 | 232.32 |
1450828800000 | 232.32 |
1450915200000 | 230.58 |
1451260800000 | 231.14 |
1451347200000 | 233.02 |
1451433600000 | 233.82 |
1451520000000 | 233.82 |
1451865600000 | 228.78 |
1451952000000 | 227.88 |
1452038400000 | 227.43 |
1452124800000 | 225.6 |
1452211200000 | 222.76 |
1452470400000 | 222.76 |
1452556800000 | 216.62 |
1452643200000 | 222.22 |
1452729600000 | 217.2 |
1452816000000 | 217.49 |
1453075200000 | 215.99 |
1453161600000 | 215.83 |
1453248000000 | 210 |
1453334400000 | 205.22 |
1453420800000 | 213.9 |
1453680000000 | 217.82 |
1453766400000 | 215.55 |
1453852800000 | 220.89 |
1453939200000 | 220.68 |
1454025600000 | 230.22 |
1454284800000 | 237.81 |
1454371200000 | 236.07 |
1454457600000 | 234.19 |
1454544000000 | 230.9 |
1454630400000 | 228.26 |
1454889600000 | 230.93 |
1454976000000 | 222.52 |
1455062400000 | 216.67 |
1455148800000 | 216.67 |
1455235200000 | 207.81 |
1455494400000 | 221.67 |
1455580800000 | 221.02 |
1455667200000 | 218.12 |
1455753600000 | 220.84 |
1455840000000 | 221.14 |
1456099200000 | 223.76 |
1456185600000 | 221.38 |
1456272000000 | 222.52 |
1456358400000 | 226.72 |
1456444800000 | 226.99 |
1456704000000 | 222.87 |
1456790400000 | 224.8 |
1456876800000 | 230.18 |
1456963200000 | 229.64 |
1457049600000 | 230.22 |
1457308800000 | 227.54 |
1457395200000 | 226.39 |
1457481600000 | 224.98 |
1457568000000 | 226.86 |
1457654400000 | 228.26 |
1457913600000 | 229.36 |
1458000000000 | 229.43 |
1458086400000 | 229.33 |
1458172800000 | 228.95 |
1458259200000 | 227.87 |
1458518400000 | 227.87 |
1458604800000 | 232.25 |
1458691200000 | 232.05 |
1458777600000 | 231.57 |
1459209600000 | 234.47 |
1459296000000 | 232.05 |
1459382400000 | 229.38 |
1459468800000 | 222.75 |
1459728000000 | 224.32 |
1459814400000 | 220.17 |
1459900800000 | 220.13 |
1459987200000 | 222.08 |
1460073600000 | 223.97 |
1460332800000 | 223.28 |
1460419200000 | 224.42 |
1460505600000 | 228.64 |
1460592000000 | 233.18 |
1460678400000 | 232.1 |
1460937600000 | 228.03 |
1461024000000 | 231.75 |
1461110400000 | 232.83 |
1461196800000 | 236.6 |
1461283200000 | 237.92 |
1461542400000 | 236.97 |
1461628800000 | 236.76 |
1461715200000 | 236.27 |
1461801600000 | 230.99 |
1461888000000 | 230.99 |
1462147200000 | 226.14 |
1462233600000 | 226.14 |
1462320000000 | 226.14 |
1462406400000 | 226.14 |
1462492800000 | 225.75 |
1462752000000 | 227.17 |
1462838400000 | 230.28 |
1462924800000 | 229.55 |
1463011200000 | 230.01 |
1463097600000 | 229.17 |
1463356800000 | 229.02 |
1463443200000 | 231.12 |
1463529600000 | 230.3 |
1463616000000 | 229.42 |
1463702400000 | 230.2 |
1463961600000 | 228.71 |
1464048000000 | 227.5 |
1464134400000 | 228.8 |
1464220800000 | 228.56 |
1464307200000 | 229.4 |
1464566400000 | 232.06 |
1464652800000 | 232.69 |
1464739200000 | 229.8 |
1464825600000 | 225.93 |
1464912000000 | 227.5 |
1465171200000 | 226.92 |
1465257600000 | 227.76 |
1465344000000 | 228.92 |
1465430400000 | 228.02 |
1465516800000 | 227.04 |
1465776000000 | 221.42 |
1465862400000 | 219.81 |
1465948800000 | 219.98 |
1466035200000 | 215.05 |
1466121600000 | 215.64 |
1466380800000 | 219.84 |
1466467200000 | 222.49 |
1466553600000 | 220.27 |
1466640000000 | 220.6 |
1466726400000 | 207.43 |
1466985600000 | 212.98 |
1467072000000 | 215.73 |
1467158400000 | 218.19 |
1467244800000 | 218.46 |
1467331200000 | 219.99 |
1467590400000 | 220.75 |
1467676800000 | 220.09 |
1467763200000 | 218.26 |
1467849600000 | 216.98 |
1467936000000 | 213.79 |
1468195200000 | 219.56 |
1468281600000 | 222.32 |
1468368000000 | 222.09 |
1468454400000 | 224.54 |
1468540800000 | 222.31 |
1468800000000 | 222.31 |
1468886400000 | 225.46 |
1468972800000 | 226.15 |
1469059200000 | 226.64 |
1469145600000 | 225.15 |
1469404800000 | 224.51 |
1469491200000 | 222.41 |
1469577600000 | 223.96 |
1469664000000 | 222.64 |
1469750400000 | 222.84 |
1470009600000 | 221.68 |
1470096000000 | 218.9 |
1470182400000 | 215.56 |
1470268800000 | 214.88 |
1470355200000 | 213.94 |
1470614400000 | 214.88 |
1470700800000 | 216.43 |
1470787200000 | 216.99 |
1470873600000 | 216.99 |
1470960000000 | 219.51 |
1471219200000 | 218.88 |
1471305600000 | 216.4 |
1471392000000 | 216.94 |
1471478400000 | 215 |
1471564800000 | 214.36 |
1471824000000 | 215.43 |
1471910400000 | 216.28 |
1471996800000 | 216.91 |
1472083200000 | 216.59 |
1472169600000 | 215.57 |
1472428800000 | 217.66 |
1472515200000 | 216.87 |
1472601600000 | 218.8 |
1472688000000 | 220.06 |
1472774400000 | 220.89 |
1473033600000 | 221.44 |
1473120000000 | 223.93 |
1473206400000 | 224.25 |
1473292800000 | 223.66 |
1473379200000 | 223.12 |
1473638400000 | 221.16 |
1473724800000 | 222.15 |
1473811200000 | 220.17 |
1473897600000 | 218.34 |
1473984000000 | 219.81 |
1474243200000 | 219.81 |
1474329600000 | 220.63 |
1474416000000 | 223.06 |
1474502400000 | 223.06 |
1474588800000 | 223.5 |
1474848000000 | 222.59 |
1474934400000 | 224.9 |
1475020800000 | 224.2 |
1475107200000 | 224.49 |
1475193600000 | 222.8 |
1475452800000 | 224.17 |
1475539200000 | 224.25 |
1475625600000 | 223.06 |
1475712000000 | 223.03 |
1475798400000 | 221.67 |
1476057600000 | 221.67 |
1476144000000 | 222.58 |
1476230400000 | 221.06 |
1476316800000 | 220.69 |
1476403200000 | 220.64 |
1476662400000 | 220.63 |
1476748800000 | 220.64 |
1476835200000 | 221.32 |
1476921600000 | 223.07 |
1477008000000 | 222.18 |
1477267200000 | 223.53 |
1477353600000 | 224.68 |
1477440000000 | 225.95 |
1477526400000 | 225.54 |
1477612800000 | 225.14 |
1477872000000 | 225.19 |
1477958400000 | 225.59 |
1478044800000 | 223.75 |
1478131200000 | 223.75 |
1478217600000 | 221.3 |
1478476800000 | 222.6 |
1478563200000 | 222.11 |
1478649600000 | 215.72 |
1478736000000 | 221.75 |
1478822400000 | 220.1 |
1479081600000 | 220.61 |
1479168000000 | 221.12 |
1479254400000 | 222.4 |
1479340800000 | 224.42 |
1479427200000 | 224.64 |
1479686400000 | 226.76 |
1479772800000 | 227.42 |
1479859200000 | 227.42 |
1479945600000 | 227.76 |
1480032000000 | 228.48 |
1480291200000 | 230.54 |
1480377600000 | 231.71 |
1480464000000 | 233.33 |
1480550400000 | 234 |
1480636800000 | 232.87 |
1480896000000 | 230.97 |
1480982400000 | 232.19 |
1481068800000 | 234.13 |
1481155200000 | 237.23 |
1481241600000 | 238.56 |
1481500800000 | 240.31 |
1481587200000 | 242.46 |
1481673600000 | 241.79 |
1481760000000 | 241.61 |
1481846400000 | 242.37 |
1482105600000 | 242.77 |
1482192000000 | 243.87 |
1482278400000 | 242.38 |
1482364800000 | 242.15 |
1482451200000 | 242.15 |
1482796800000 | 242.05 |
1482883200000 | 242.43 |
1482969600000 | 240.64 |
1483056000000 | 241.25 |
1483315200000 | 241.25 |
1483401600000 | 241.25 |
1483488000000 | 244.04 |
1483574400000 | 244.88 |
1483660800000 | 245.56 |
1483920000000 | 245.56 |
1484006400000 | 243.03 |
1484092800000 | 243.29 |
1484179200000 | 240.61 |
1484265600000 | 242.08 |
1484524800000 | 240.16 |
1484611200000 | 237.26 |
1484697600000 | 237.56 |
1484784000000 | 238.67 |
1484870400000 | 239.52 |
1485129600000 | 237.36 |
1485216000000 | 236.8 |
1485302400000 | 238.18 |
1485388800000 | 240.89 |
1485475200000 | 241.74 |
1485734400000 | 241.14 |
1485820800000 | 238.19 |
1485907200000 | 239.48 |
1485993600000 | 237.12 |
1486080000000 | 237.48 |
1486339200000 | 237.3 |
1486425600000 | 237.25 |
1486512000000 | 236.64 |
1486598400000 | 235.17 |
1486684800000 | 238.79 |
1486944000000 | 239.46 |
1487030400000 | 237.38 |
1487116800000 | 238.84 |
1487203200000 | 237.93 |
1487289600000 | 237.74 |
1487548800000 | 238.12 |
1487635200000 | 239.2 |
1487721600000 | 239.08 |
1487808000000 | 240.4 |
1487894400000 | 240.91 |
1488153600000 | 239.66 |
1488240000000 | 239.95 |
1488326400000 | 241.47 |
1488412800000 | 242.17 |
1488499200000 | 241.6 |
1488758400000 | 241.62 |
1488844800000 | 241.89 |
1488931200000 | 241.25 |
1489017600000 | 241.14 |
1489104000000 | 242.5 |
1489363200000 | 243.64 |
1489449600000 | 243.33 |
1489536000000 | 242.82 |
1489622400000 | 243.36 |
1489708800000 | 242.84 |
1489968000000 | 242.84 |
1490054400000 | 241.86 |
1490140800000 | 239.43 |
1490227200000 | 239.78 |
1490313600000 | 241.4 |
1490572800000 | 239.19 |
1490659200000 | 241.46 |
1490745600000 | 243.21 |
1490832000000 | 241.12 |
1490918400000 | 239.08 |
1491177600000 | 240.49 |
1491264000000 | 239.68 |
1491350400000 | 240.25 |
1491436800000 | 238 |
1491523200000 | 239.19 |
1491782400000 | 239.01 |
1491868800000 | 238.74 |
1491955200000 | 236.94 |
1492041600000 | 235.98 |
1492473600000 | 236.57 |
1492560000000 | 236.67 |
1492646400000 | 235.79 |
1492732800000 | 237.06 |
1492992000000 | 238.67 |
1493078400000 | 239.86 |
1493164800000 | 241.84 |
1493251200000 | 241.35 |
1493337600000 | 240.78 |
1493596800000 | 241.83 |
1493683200000 | 243.15 |
1493769600000 | 243.15 |
1493856000000 | 243.15 |
1493942400000 | 243.15 |
1494201600000 | 248.6 |
1494288000000 | 249.08 |
1494374400000 | 250.34 |
1494460800000 | 250.19 |
1494547200000 | 250.03 |
1494806400000 | 251.11 |
1494892800000 | 251.73 |
1494979200000 | 251.6 |
1495065600000 | 251.15 |
1495152000000 | 250.7 |
1495411200000 | 250.69 |
1495497600000 | 250.33 |
1495584000000 | 250.73 |
1495670400000 | 252.07 |
1495756800000 | 251.28 |
1496016000000 | 252.11 |
1496102400000 | 251.92 |
1496188800000 | 251.82 |
1496275200000 | 254.81 |
1496361600000 | 256.21 |
1496620800000 | 257.61 |
1496707200000 | 256.17 |
1496793600000 | 256.75 |
1496880000000 | 254.85 |
1496966400000 | 253.24 |
1497225600000 | 254.21 |
1497312000000 | 254.78 |
1497398400000 | 254.77 |
1497484800000 | 256.12 |
1497571200000 | 255.4 |
1497830400000 | 257.41 |
1497916800000 | 257.71 |
1498003200000 | 257.44 |
1498089600000 | 256.98 |
1498176000000 | 256.54 |
1498435200000 | 256.46 |
1498521600000 | 256.17 |
1498608000000 | 254.86 |
1498694400000 | 255.96 |
1498780800000 | 253.12 |
1499040000000 | 252.8 |
1499126400000 | 251.24 |
1499212800000 | 251.27 |
1499299200000 | 252.1 |
1499385600000 | 250.28 |
1499644800000 | 251.25 |
1499731200000 | 252.04 |
1499817600000 | 250.06 |
1499904000000 | 251.71 |
1499990400000 | 251.55 |
1500249600000 | 251.54 |
1500336000000 | 251.6 |
1500422400000 | 254.15 |
1500508800000 | 256.17 |
1500595200000 | 254.92 |
1500854400000 | 253.87 |
1500940800000 | 253.28 |
1501027200000 | 252.61 |
1501113600000 | 254.33 |
1501200000000 | 254.51 |
1501459200000 | 253.77 |
1501545600000 | 255.3 |
1501632000000 | 254.61 |
1501718400000 | 255.6 |
1501804800000 | 254.89 |
1502064000000 | 255.37 |
1502150400000 | 255.19 |
1502236800000 | 253.33 |
1502323200000 | 253.36 |
1502409600000 | 253.36 |
1502668800000 | 251.01 |
1502755200000 | 253.25 |
1502841600000 | 253.3 |
1502928000000 | 252.45 |
1503014400000 | 251.17 |
1503273600000 | 251.01 |
1503360000000 | 250.57 |
1503446400000 | 250.83 |
1503532800000 | 249.7 |
1503619200000 | 249.27 |
1503878400000 | 251.21 |
1503964800000 | 251.46 |
1504051200000 | 252.48 |
1504137600000 | 253.09 |
1504224000000 | 252.74 |
1504483200000 | 250.81 |
1504569600000 | 248.57 |
1504656000000 | 249.76 |
1504742400000 | 250.87 |
1504828800000 | 250.41 |
1505088000000 | 251.91 |
1505174400000 | 253.13 |
1505260800000 | 253.82 |
1505347200000 | 253.59 |
1505433600000 | 253.61 |
1505692800000 | 253.61 |
1505779200000 | 255.59 |
1505865600000 | 255.5 |
1505952000000 | 254.55 |
1506038400000 | 254.12 |
1506297600000 | 255.45 |
1506384000000 | 255.53 |
1506470400000 | 255.12 |
1506556800000 | 255.41 |
1506643200000 | 256.23 |
1506902400000 | 255.99 |
1506988800000 | 257.47 |
1507075200000 | 256.93 |
1507161600000 | 258 |
1507248000000 | 257.71 |
1507507200000 | 257.71 |
1507593600000 | 259.13 |
1507680000000 | 259.88 |
1507766400000 | 260.21 |
1507852800000 | 261.29 |
1508112000000 | 262.74 |
1508198400000 | 263.11 |
1508284800000 | 263.12 |
1508371200000 | 263.17 |
1508457600000 | 263.17 |
1508716800000 | 263.99 |
1508803200000 | 265.5899 |
1508889600000 | 263.8399 |
1508976000000 | 264.08 |
1509062400000 | 265.02 |
1509321600000 | 265.43 |
1509408000000 | 264.08 |
1509494400000 | 267.11 |
1509580800000 | 267.85 |
1509667200000 | 267.86 |
1509926400000 | 267.65 |
1510012800000 | 269.75 |
1510099200000 | 268.55 |
1510185600000 | 268.51 |
1510272000000 | 265.2 |
1510531200000 | 263.31 |
1510617600000 | 262.92 |
1510704000000 | 258.91 |
1510790400000 | 262.18 |
1510876800000 | 263.31 |
1511136000000 | 263.7799 |
1511222400000 | 264.94 |
1511308800000 | 264.16 |
1511395200000 | 264.16 |
1511481600000 | 264.93 |
1511740800000 | 264.1 |
1511827200000 | 264.87 |
1511913600000 | 266.36 |
1512000000000 | 267.77 |
1512086400000 | 267.88 |
1512345600000 | 267.2799 |
1512432000000 | 269.19 |
1512518400000 | 267.76 |
1512604800000 | 270.2 |
1512691200000 | 272.1 |
1512950400000 | 272.69 |
1513036800000 | 272.51 |
1513123200000 | 272.63 |
1513209600000 | 272.8 |
1513296000000 | 271.71 |
1513555200000 | 272.4 |
1513641600000 | 270.94 |
1513728000000 | 270.25 |
1513814400000 | 270.56 |
1513900800000 | 269.77 |
1514332800000 | 271.95 |
1514419200000 | 270.71 |
1514505600000 | 269.88 |
1514851200000 | 269.88 |
1514937600000 | 269.88 |
1515024000000 | 273.01 |
1515110400000 | 274.0899 |
1515369600000 | 274.0899 |
1515456000000 | 275.98 |
1515542400000 | 274.94 |
1515628800000 | 274.66 |
1515715200000 | 272.08 |
1515974400000 | 273.19 |
1516060800000 | 274.2799 |
1516147200000 | 274.9 |
1516233600000 | 273.81 |
1516320000000 | 274.92 |
1516579200000 | 275.5 |
1516665600000 | 277.9 |
1516752000000 | 278.3399 |
1516838400000 | 277.08 |
1516924800000 | 276.19 |
1517184000000 | 275.52 |
1517270400000 | 273.69 |
1517356800000 | 271.2799 |
1517443200000 | 274.21 |
1517529600000 | 274.38 |
1517788800000 | 269.67 |
1517875200000 | 258.77 |
1517961600000 | 259.42 |
1518048000000 | 260.97 |
1518134400000 | 256.98 |
1518393600000 | 256.98 |
1518480000000 | 255.35 |
1518566400000 | 254.29 |
1518652800000 | 254.03 |
1518739200000 | 258.4 |
1518998400000 | 263.55 |
1519084800000 | 262.91 |
1519171200000 | 262.72 |
1519257600000 | 260.04 |
1519344000000 | 262.23 |
1519603200000 | 264.79 |
1519689600000 | 264.92 |
1519776000000 | 262.44 |
1519862400000 | 259.22 |
1519948800000 | 256.0299 |
1520208000000 | 255.59 |
1520294400000 | 257.92 |
1520380800000 | 257.6 |
1520467200000 | 257.99 |
1520553600000 | 258.24 |
1520812800000 | 260.19 |
1520899200000 | 261.71 |
1520985600000 | 261.94 |
1521072000000 | 262.97 |
1521158400000 | 262.9 |
1521417600000 | 260.42 |
1521504000000 | 260.2799 |
1521590400000 | 260.2799 |
1521676800000 | 261.7 |
1521763200000 | 256.22 |
1522022400000 | 256.87 |
1522108800000 | 262.51 |
1522195200000 | 262.41 |
1522281600000 | 264.71 |
1522713600000 | 265.8399 |
1522800000000 | 267.73 |
1522886400000 | 270.38 |
1522972800000 | 269.5299 |
1523232000000 | 271.95 |
1523318400000 | 270.91 |
1523404800000 | 267.02 |
1523491200000 | 266.91 |
1523577600000 | 265.92 |
1523836800000 | 267.98 |
1523923200000 | 268.43 |
1524009600000 | 271.88 |
1524096000000 | 271.61 |
1524182400000 | 272.07 |
1524441600000 | 271.3 |
1524528000000 | 272.9 |
1524614400000 | 273.94 |
1524700800000 | 275.57 |
1524787200000 | 276.56 |
1525046400000 | 276.56 |
1525132800000 | 276.12 |
1525219200000 | 275.86 |
1525305600000 | 275.86 |
1525392000000 | 275.86 |
1525651200000 | 277.24 |
1525737600000 | 278.69 |
1525824000000 | 276.14 |
1525910400000 | 276.57 |
1525996800000 | 277.69 |
1526256000000 | 278.94 |
1526342400000 | 278 |
1526428800000 | 277.02 |
1526515200000 | 278.27 |
1526601600000 | 278.93 |
1526860800000 | 279.17 |
1526947200000 | 279.05 |
1527033600000 | 278.1 |
1527120000000 | 277.13 |
1527206400000 | 278.01 |
1527465600000 | 277.93 |
1527552000000 | 278.29 |
1527638400000 | 275.93 |
1527724800000 | 276.85 |
1527811200000 | 275.23 |
1528070400000 | 277.56 |
1528156800000 | 278.52 |
1528243200000 | 278.52 |
1528329600000 | 279.38 |
1528416000000 | 278.75 |
1528675200000 | 279.79 |
1528761600000 | 282.08 |
1528848000000 | 282.9 |
1528934400000 | 281.36 |
1529020800000 | 282.8 |
1529280000000 | 281.5 |
1529366400000 | 278.43 |
1529452800000 | 280.17 |
1529539200000 | 279.73 |
1529625600000 | 279.44 |
1529884800000 | 277.48 |
1529971200000 | 279.29 |
1530057600000 | 280.01 |
1530144000000 | 278.33 |
1530230400000 | 279.0899 |
1530489600000 | 273.31 |
1530576000000 | 272.95 |
1530662400000 | 275.39 |
1530748800000 | 274.05 |
1530835200000 | 276.0899 |
1531094400000 | 278.51 |
1531180800000 | 276.89 |
1531267200000 | 275.72 |
1531353600000 | 277.14 |
1531440000000 | 279.24 |
1531699200000 | 279.24 |
1531785600000 | 282.82 |
1531872000000 | 282.79 |
1531958400000 | 280.87 |
1532044800000 | 281.52 |
1532304000000 | 280.24 |
1532390400000 | 279.82 |
1532476800000 | 280.25 |
1532563200000 | 280.77 |
1532649600000 | 282.37 |
1532908800000 | 279.46 |
1532995200000 | 279.6 |
1533081600000 | 279.37 |
1533168000000 | 278.47 |
1533254400000 | 277.26 |
1533513600000 | 275.35 |
1533600000000 | 276.61 |
1533686400000 | 274.94 |
1533772800000 | 274.13 |
1533859200000 | 272.77 |
1534118400000 | 269.38 |
1534204800000 | 273.57 |
1534291200000 | 272.62 |
1534377600000 | 271.36 |
1534464000000 | 271.05 |
1534723200000 | 271.75 |
1534809600000 | 270.7799 |
1534896000000 | 271.15 |
1534982400000 | 272.1 |
1535068800000 | 274.62 |
1535328000000 | 275.31 |
1535414400000 | 274.6 |
1535500800000 | 275.43 |
1535587200000 | 276.05 |
1535673600000 | 276.5299 |
1535932800000 | 275.76 |
1536019200000 | 275.89 |
1536105600000 | 274.36 |
1536192000000 | 273.61 |
1536278400000 | 273.95 |
1536537600000 | 273.57 |
1536624000000 | 275.3399 |
1536710400000 | 275.88 |
1536796800000 | 277.38 |
1536883200000 | 277.97 |
1537142400000 | 277.97 |
1537228800000 | 282.77 |
1537315200000 | 284.0899 |
1537401600000 | 283.64 |
1537488000000 | 284.43 |
1537747200000 | 284.43 |
1537833600000 | 287.13 |
1537920000000 | 288.48 |
1538006400000 | 286.7799 |
1538092800000 | 288.96 |
1538352000000 | 288.0299 |
1538438400000 | 289.29 |
1538524800000 | 287.08 |
1538611200000 | 285.27 |
1538697600000 | 284.65 |
1538956800000 | 284.65 |
1539043200000 | 283.2 |
1539129600000 | 284.1 |
1539216000000 | 278.64 |
1539302400000 | 277.11 |
1539561600000 | 273.75 |
1539648000000 | 274.86 |
1539734400000 | 278.33 |
1539820800000 | 278.72 |
1539907200000 | 277.9 |
1540166400000 | 278.69 |
1540252800000 | 272.51 |
1540339200000 | 273.58 |
1540425600000 | 267.89 |
1540512000000 | 267.6 |
1540771200000 | 267.82 |
1540857600000 | 269.66 |
1540944000000 | 273.33 |
1541030400000 | 271.68 |
1541116800000 | 273.46 |
1541376000000 | 272.32 |
1541462400000 | 274.33 |
1541548800000 | 274.52 |
1541635200000 | 279.77 |
1541721600000 | 278.87 |
1541980800000 | 280.5299 |
1542067200000 | 278.13 |
1542153600000 | 278.76 |
1542240000000 | 280.2 |
1542326400000 | 280.14 |
1542585600000 | 280.69 |
1542672000000 | 280.07 |
1542758400000 | 278.88 |
1542844800000 | 281.75 |
1542931200000 | 281.74 |
1543190400000 | 283.31 |
1543276800000 | 284.32 |
1543363200000 | 285.61 |
1543449600000 | 284.87 |
1543536000000 | 286.69 |
1543795200000 | 288.17 |
1543881600000 | 284.12 |
1543968000000 | 285.15 |
1544054400000 | 282.12 |
1544140800000 | 285.57 |
1544400000000 | 280.14 |
1544486400000 | 279.75 |
1544572800000 | 283.69 |
1544659200000 | 284.69 |
1544745600000 | 283.06 |
1545004800000 | 284.27 |
1545091200000 | 279.3399 |
1545177600000 | 277.98 |
1545264000000 | 273.82 |
1545350400000 | 269.62 |
1545609600000 | 269.62 |
1545868800000 | 272.14 |
1545955200000 | 271.49 |
1546214400000 | 271.49 |
1546387200000 | 271.49 |
1546473600000 | 271.49 |
1546560000000 | 270.39 |
1546819200000 | 275.5 |
1546905600000 | 274.21 |
1546992000000 | 276.94 |
1547078400000 | 276.35 |
1547164800000 | 277.48 |
1547424000000 | 277.48 |
1547510400000 | 276.11 |
1547596800000 | 276.71 |
1547683200000 | 277.82 |
1547769600000 | 280.2 |
1548028800000 | 280.88 |
1548115200000 | 280.58 |
1548201600000 | 278.33 |
1548288000000 | 279.0899 |
1548374400000 | 280.2799 |
1548633600000 | 279.02 |
1548720000000 | 281.2799 |
1548806400000 | 279.45 |
1548892800000 | 281.16 |
1548979200000 | 280.81 |
1549238400000 | 283.98 |
1549324800000 | 284.24 |
1549411200000 | 284.0899 |
1549497600000 | 281.2799 |
1549584000000 | 278.01 |
1549843200000 | 278.01 |
1549929600000 | 281.11 |
1550016000000 | 282.0899 |
1550102400000 | 282.42 |
1550188800000 | 280.62 |
1550448000000 | 283.39 |
1550534400000 | 285.02 |
1550620800000 | 286.16 |
1550707200000 | 286.45 |
1550793600000 | 286.07 |
1551052800000 | 287.08 |
1551139200000 | 287.42 |
1551225600000 | 287.76 |
1551312000000 | 286.56 |
1551398400000 | 286.56 |
1551657600000 | 287.15 |
1551744000000 | 286.69 |
1551830400000 | 286.23 |
1551916800000 | 285.48 |
1552003200000 | 282.85 |
1552262400000 | 284.88 |
1552348800000 | 287.2799 |
1552435200000 | 286.42 |
1552521600000 | 286.29 |
1552608000000 | 287.66 |
1552867200000 | 289.23 |
1552953600000 | 288.68 |
1553040000000 | 289.29 |
1553126400000 | 289.29 |
1553212800000 | 289.64 |
1553472000000 | 285.21 |
1553558400000 | 290.89 |
1553644800000 | 293.16 |
1553731200000 | 289.38 |
1553817600000 | 289.97 |
1554076800000 | 291.12 |
1554163200000 | 288.33 |
1554249600000 | 287.93 |
1554336000000 | 287.45 |
1554422400000 | 287.37 |
1554681600000 | 287.19 |
1554768000000 | 286.0899 |
1554854400000 | 284.55 |
1554940800000 | 285.29 |
1555027200000 | 284.58 |
1555286400000 | 285.91 |
1555372800000 | 285.94 |
1555459200000 | 285 |
1555545600000 | 283.62 |
1555977600000 | 284.98 |
1556064000000 | 283.21 |
1556150400000 | 284.56 |
1556236800000 | 284.08 |
1556496000000 | 284.08 |
1556582400000 | 284.08 |
1556668800000 | 284.08 |
1556755200000 | 284.08 |
1556841600000 | 284.08 |
1557100800000 | 284.08 |
1557187200000 | 283.19 |
1557273600000 | 279.2 |
1557360000000 | 276.8399 |
1557446400000 | 277.43 |
1557705600000 | 277.23 |
1557792000000 | 276.22 |
1557878400000 | 275.0299 |
1557964800000 | 277.61 |
1558051200000 | 280.88 |
1558310400000 | 283.35 |
1558396800000 | 282.68 |
1558483200000 | 281.19 |
1558569600000 | 283.01 |
1558656000000 | 283.0299 |
1558915200000 | 283.11 |
1559001600000 | 282.44 |
1559088000000 | 281.74 |
1559174400000 | 279.93 |
1559260800000 | 276.88 |
1559520000000 | 276.21 |
1559606400000 | 275.41 |
1559692800000 | 278.02 |
1559779200000 | 278.47 |
1559865600000 | 279.88 |
1560124800000 | 281.56 |
1560211200000 | 282.13 |
1560297600000 | 281.56 |
1560384000000 | 280.88 |
1560470400000 | 281.41 |
1560729600000 | 279.96 |
1560816000000 | 278.13 |
1560902400000 | 280.08 |
1560988800000 | 281.29 |
1561075200000 | 279.35 |
1561334400000 | 278.94 |
1561420800000 | 279.62 |
1561507200000 | 278.64 |
1561593600000 | 278.93 |
1561680000000 | 278.75 |
1561939200000 | 281.82 |
1562025600000 | 282.96 |
1562112000000 | 283.14 |
1562198400000 | 284.89 |
1562284800000 | 285.16 |
1562544000000 | 282.19 |
1562630400000 | 282.8 |
1562716800000 | 283.2799 |
1562803200000 | 284.61 |
1562889600000 | 283.93 |
1563148800000 | 283.93 |
1563235200000 | 282.95 |
1563321600000 | 283.4 |
1563408000000 | 278.46 |
1563494400000 | 282.36 |
1563753600000 | 279.82 |
1563840000000 | 280.69 |
1563926400000 | 281.11 |
1564012800000 | 280.73 |
1564099200000 | 280.51 |
1564358400000 | 281.4 |
1564444800000 | 282.44 |
1564531200000 | 281.07 |
1564617600000 | 281.04 |
1564704000000 | 278.37 |
1564963200000 | 275.27 |
1565049600000 | 275.81 |
1565136000000 | 276.1 |
1565222400000 | 276.25 |
1565308800000 | 277.25 |
1565568000000 | 277.25 |
1565654400000 | 275.61 |
1565740800000 | 276.25 |
1565827200000 | 275.02 |
1565913600000 | 276.4 |
1566172800000 | 277.71 |
1566259200000 | 278.65 |
1566345600000 | 277.48 |
1566432000000 | 278.0299 |
1566518400000 | 278.5299 |
1566777600000 | 276.35 |
1566864000000 | 277.48 |
1566950400000 | 278.85 |
1567036800000 | 279.31 |
1567123200000 | 281.05 |
1567382400000 | 279.88 |
1567468800000 | 281 |
1567555200000 | 281.01 |
1567641600000 | 283.15 |
1567728000000 | 283.27 |
1567987200000 | 286.2799 |
1568073600000 | 285.27 |
1568160000000 | 288.57 |
1568246400000 | 289.56 |
1568332800000 | 292.8 |
1568592000000 | 292.8 |
1568678400000 | 292.97 |
1568764800000 | 292.42 |
1568851200000 | 294.16 |
1568937600000 | 294.91 |
1569196800000 | 294.91 |
1569283200000 | 296.91 |
1569369600000 | 298.08 |
1569456000000 | 298.15 |
1569542400000 | 297.65 |
1569801600000 | 295.01 |
1569888000000 | 296.3399 |
1569974400000 | 297.02 |
1570060800000 | 293.82 |
1570147200000 | 295.0299 |
1570406400000 | 295.51 |
1570492800000 | 297.31 |
1570579200000 | 297.29 |
1570665600000 | 296.62 |
1570752000000 | 297.89 |
1571011200000 | 297.89 |
1571097600000 | 300.7 |
1571184000000 | 302.73 |
1571270400000 | 301.5899 |
1571356800000 | 300 |
1571616000000 | 302.02 |
1571702400000 | 302.01 |
1571788800000 | 303.76 |
1571875200000 | 304.12 |
1571961600000 | 304.17 |
1572220800000 | 303.2799 |
1572307200000 | 304.43 |
1572393600000 | 305.36 |
1572480000000 | 305.6 |
1572566400000 | 306.24 |
1572825600000 | 306.24 |
1572912000000 | 309.14 |
1572998400000 | 307.41 |
1573084800000 | 308.01 |
1573171200000 | 306.61 |
1573430400000 | 307.8 |
1573516800000 | 307.0899 |
1573603200000 | 305.14 |
1573689600000 | 303.82 |
1573776000000 | 306.32 |
1574035200000 | 307.44 |
1574121600000 | 307.33 |
1574208000000 | 307.77 |
1574294400000 | 308.2799 |
1574380800000 | 307.16 |
1574640000000 | 308.55 |
1574726400000 | 308.3 |
1574812800000 | 309.52 |
1574899200000 | 309.27 |
1574985600000 | 307.7 |
1575244800000 | 310.04 |
1575331200000 | 308 |
1575417600000 | 308.35 |
1575504000000 | 308.75 |
1575590400000 | 308.81 |
1575849600000 | 309.06 |
1575936000000 | 308.74 |
1576022400000 | 308.5 |
1576108800000 | 308.5 |
1576195200000 | 308.95 |
1576454400000 | 308.44 |
1576540800000 | 309.41 |
1576627200000 | 309.08 |
1576713600000 | 309.29 |
1576800000000 | 308.5899 |
1577059200000 | 308.2799 |
1577145600000 | 308.38 |
1577404800000 | 309.83 |
1577664000000 | 307.75 |
1577750400000 | 307.75 |
1577923200000 | 307.75 |
1578009600000 | 307.75 |
1578268800000 | 305.19 |
1578355200000 | 308.45 |
1578441600000 | 305.08 |
1578528000000 | 308.35 |
1578614400000 | 308.95 |
1578873600000 | 308.95 |
1578960000000 | 309.52 |
1579046400000 | 308.65 |
1579132800000 | 309.63 |
1579219200000 | 309.81 |
1579478400000 | 310.83 |
1579564800000 | 309.08 |
1579651200000 | 310.71 |
1579737600000 | 310 |
1579824000000 | 310.06 |
1580083200000 | 307.04 |
1580169600000 | 306.12 |
1580256000000 | 307.3 |
1580342400000 | 305.12 |
1580428800000 | 307 |
1580688000000 | 305.48 |
1580774400000 | 306.83 |
1580860800000 | 310.49 |
1580947200000 | 313.87 |
1581033600000 | 314.38 |
1581292800000 | 312.83 |
1581379200000 | 312.83 |
1581465600000 | 312.12 |
1581552000000 | 311.75 |
1581638400000 | 310.49 |
1581897600000 | 307.52 |
1581984000000 | 306.42 |
1582070400000 | 307.07 |
1582156800000 | 307.04 |
1582243200000 | 305.79 |
1582502400000 | 305.79 |
1582588800000 | 297.79 |
1582675200000 | 295.56 |
1582761600000 | 289.98 |
1582848000000 | 279.27 |
1583107200000 | 281.64 |
1583193600000 | 279.93 |
1583280000000 | 281.5 |
1583366400000 | 285.6 |
1583452800000 | 278.89 |
1583712000000 | 267.66 |
1583798400000 | 269.25 |
1583884800000 | 267.0899 |
1583971200000 | 257.44 |
1584057600000 | 242.64 |
1584316800000 | 238.15 |
1584403200000 | 246.38 |
1584489600000 | 246.21 |
1584576000000 | 244.69 |
1584662400000 | 244.69 |
1584921600000 | 247.27 |
1585008000000 | 252.73 |
1585094400000 | 267.88 |
1585180800000 | 264.89 |
1585267200000 | 271.92 |
1585526400000 | 274.92 |
1585612800000 | 269.17 |
1585699200000 | 257.71 |
1585785600000 | 255.19 |
1585872000000 | 253.33 |
1586131200000 | 259.46 |
1586217600000 | 265.77 |
1586304000000 | 270.27 |
1586390400000 | 265.76 |
1586822400000 | 266.55 |
1586908800000 | 267.92 |
1586995200000 | 267.6 |
1587081600000 | 268.74 |
1587340800000 | 267.47 |
1587427200000 | 265.06 |
1587513600000 | 264.81 |
1587600000000 | 267.71 |
1587686400000 | 266.57 |
1587945600000 | 269.27 |
1588032000000 | 268.5899 |
1588118400000 | 268.5899 |
1588204800000 | 267 |
1588291200000 | 264.7799 |
1588550400000 | 264.7799 |
1588636800000 | 264.7799 |
1588723200000 | 264.7799 |
1588809600000 | 263.2799 |
1588896000000 | 270.77 |
1589155200000 | 273.64 |
1589241600000 | 273.21 |
1589328000000 | 271.46 |
1589414400000 | 267.2799 |
1589500800000 | 266.33 |
1589760000000 | 268.64 |
1589846400000 | 270.83 |
1589932800000 | 271.8399 |
1590019200000 | 271.63 |
1590105600000 | 270.08 |
1590364800000 | 273.24 |
1590451200000 | 277.21 |
1590537600000 | 278.97 |
1590624000000 | 280.7 |
1590710400000 | 281.29 |
1590969600000 | 281.87 |
1591056000000 | 283.8399 |
1591142400000 | 284.32 |
1591228800000 | 284.58 |
1591315200000 | 285.0299 |
1591574400000 | 287.14 |
1591660800000 | 288.04 |
1591747200000 | 287.65 |
1591833600000 | 283.61 |
1591920000000 | 282.08 |
1592179200000 | 275.77 |
1592265600000 | 283.46 |
1592352000000 | 282.86 |
1592438400000 | 282.62 |
1592524800000 | 281.8 |
1592784000000 | 281.49 |
1592870400000 | 282.42 |
1592956800000 | 281.4 |
1593043200000 | 279.11 |
1593129600000 | 281.39 |
1593388800000 | 278.04 |
1593475200000 | 279.26 |
1593561600000 | 275.64 |
1593648000000 | 277.73 |
1593734400000 | 278.2799 |
1593993600000 | 280.92 |
1594080000000 | 279.85 |
1594166400000 | 277.45 |
1594252800000 | 277.95 |
1594339200000 | 274.45 |
1594598400000 | 278.56 |
1594684800000 | 276.82 |
1594771200000 | 280.07 |
1594857600000 | 277.94 |
1594944000000 | 277.76 |
1595203200000 | 277.64 |
1595289600000 | 277.17 |
1595376000000 | 275.61 |
1595462400000 | 275.61 |
1595548800000 | 275.61 |
1595808000000 | 276.5299 |
1595894400000 | 274.91 |
1595980800000 | 273.12 |
1596067200000 | 271.33 |
1596153600000 | 267.75 |
1596412800000 | 272.3399 |
1596499200000 | 276.3 |
1596585600000 | 275.66 |
1596672000000 | 273.02 |
1596758400000 | 273.43 |
1597017600000 | 273.43 |
1597104000000 | 276.8 |
1597190400000 | 280.23 |
1597276800000 | 282.8399 |
1597363200000 | 282.64 |
1597622400000 | 280.51 |
1597708800000 | 282.58 |
1597795200000 | 282.7799 |
1597881600000 | 281.43 |
1597968000000 | 282.92 |
1598227200000 | 283.6 |
1598313600000 | 285.82 |
1598400000000 | 285.51 |
1598486400000 | 284.46 |
1598572800000 | 282.5299 |
1598832000000 | 283.7 |
1598918400000 | 282.13 |
1599004800000 | 282.71 |
1599091200000 | 284.0899 |
1599177600000 | 281.79 |
1599436800000 | 279.32 |
1599523200000 | 280.88 |
1599609600000 | 279.18 |
1599696000000 | 281.14 |
1599782400000 | 282.23 |
1600041600000 | 282.24 |
1600128000000 | 280.07 |
1600214400000 | 281.68 |
1600300800000 | 281.3399 |
1600387200000 | 280.94 |
1600646400000 | 280.94 |
1600732800000 | 280.94 |
1600819200000 | 281.79 |
1600905600000 | 280.87 |
1600992000000 | 282.19 |
1601251200000 | 286.63 |
1601337600000 | 288.6 |
1601424000000 | 287.07 |
1601510400000 | 287.07 |
1601596800000 | 285.17 |
1601856000000 | 287.89 |
1601942400000 | 288.02 |
1602028800000 | 287.67 |
1602115200000 | 288.8 |
1602201600000 | 287.8 |
1602460800000 | 287.2 |
1602547200000 | 287.19 |
1602633600000 | 287.93 |
1602720000000 | 285.47 |
1602806400000 | 283.52 |
1603065600000 | 285.82 |
1603152000000 | 283.66 |
1603238400000 | 283.89 |
1603324800000 | 280.89 |
1603411200000 | 281.22 |
1603670400000 | 279.58 |
1603756800000 | 280.63 |
1603843200000 | 282.46 |
1603929600000 | 282.04 |
1604016000000 | 277.8399 |
1604275200000 | 281.99 |
1604361600000 | 282 |
1604448000000 | 282.85 |
1604534400000 | 287.27 |
1604620800000 | 287.7799 |
1604880000000 | 291.0899 |
1604966400000 | 289.22 |
1605052800000 | 292.67 |
1605139200000 | 293.48 |
1605225600000 | 291.5899 |
1605484800000 | 293.5 |
1605571200000 | 292.32 |
1605657600000 | 291.2799 |
1605744000000 | 294.0299 |
1605830400000 | 293.62 |
1606089600000 | 293.62 |
1606176000000 | 297.82 |
1606262400000 | 297.1 |
1606348800000 | 298.68 |
1606435200000 | 300.07 |
1606694400000 | 297.17 |
1606780800000 | 297.71 |
1606867200000 | 296.26 |
1606953600000 | 296.9 |
1607040000000 | 296.56 |
1607299200000 | 294.93 |
1607385600000 | 295.88 |
1607472000000 | 297.48 |
1607558400000 | 298.07 |
1607644800000 | 300.57 |
1607904000000 | 300.9 |
1607990400000 | 299.62 |
1608076800000 | 299.36 |
1608163200000 | 301.18 |
1608249600000 | 300.7799 |
1608508800000 | 298.24 |
1608595200000 | 294.7 |
1608681600000 | 297.12 |
1608768000000 | 297.76 |
1609113600000 | 299.7 |
1609200000000 | 303.45 |
1609286400000 | 302 |
1609372800000 | 302 |
1609718400000 | 300.46 |
1609804800000 | 299.35 |
1609891200000 | 300.27 |
1609977600000 | 303.5 |
1610064000000 | 307.0299 |
1610323200000 | 307.0299 |
1610409600000 | 306.9 |
1610496000000 | 306.48 |
1610582400000 | 309.2799 |
1610668800000 | 306.61 |
1610928000000 | 306.19 |
1611014400000 | 306.39 |
1611100800000 | 304.25 |
1611187200000 | 305.39 |
1611273600000 | 305.92 |
1611532800000 | 306.5 |
1611619200000 | 305.57 |
1611705600000 | 307.7799 |
1611792000000 | 305.9 |
1611878400000 | 302 |
1612137600000 | 301.63 |
1612224000000 | 300.89 |
1612310400000 | 303.99 |
1612396800000 | 301.97 |
1612483200000 | 303.85 |
1612742400000 | 309.43 |
1612828800000 | 310.04 |
1612915200000 | 310.41 |
1613001600000 | 310.42 |
1613088000000 | 310.02 |
1613347200000 | 311.77 |
1613433600000 | 313.5 |
1613520000000 | 312.44 |
1613606400000 | 311.29 |
1613692800000 | 309.98 |
1613952000000 | 310.08 |
1614038400000 | 310.08 |
1614124800000 | 305.35 |
1614211200000 | 307.0899 |
1614297600000 | 299.3 |
1614556800000 | 304.56 |
1614643200000 | 303.67 |
1614729600000 | 304.15 |
1614816000000 | 302.32 |
1614902400000 | 304.3 |
1615161600000 | 304.07 |
1615248000000 | 307.06 |
1615334400000 | 307.55 |
1615420800000 | 309.07 |
1615507200000 | 311.66 |
1615766400000 | 313.97 |
1615852800000 | 316.41 |
1615939200000 | 316.8 |
1616025600000 | 318.81 |
1616112000000 | 318.46 |
1616371200000 | 317.56 |
1616457600000 | 316.37 |
1616544000000 | 312.35 |
1616630400000 | 315.24 |
1616716800000 | 319.99 |
1616976000000 | 322.4 |
1617062400000 | 319.95 |
1617148800000 | 316.55 |
1617235200000 | 316.3 |
1617667200000 | 313.81 |
1617753600000 | 316.67 |
1617840000000 | 315 |
1617926400000 | 316.62 |
1618185600000 | 315.65 |
1618272000000 | 314.62 |
1618358400000 | 313.86 |
1618444800000 | 313.86 |
1618531200000 | 315.07 |
1618790400000 | 313.92 |
1618876800000 | 310.66 |
1618963200000 | 307.07 |
1619049600000 | 310.85 |
1619136000000 | 311 |
1619395200000 | 308.79 |
1619481600000 | 306.73 |
1619568000000 | 306 |
1619654400000 | 306 |
1619740800000 | 305.42 |
1620000000000 | 305.42 |
1620086400000 | 305.42 |
1620172800000 | 305.42 |
1620259200000 | 307.31 |
1620345600000 | 307.51 |
1620604800000 | 310.23 |
1620691200000 | 306.27 |
1620777600000 | 302.68 |
1620864000000 | 297.39 |
1620950400000 | 303.11 |
1621209600000 | 300.71 |
1621296000000 | 303.1 |
1621382400000 | 303.02 |
1621468800000 | 301.5 |
1621555200000 | 302.07 |
1621814400000 | 302.3 |
1621900800000 | 302.33 |
1621987200000 | 302.36 |
1622073600000 | 302.57 |
1622160000000 | 305.15 |
1622419200000 | 302.8399 |
1622505600000 | 300.99 |
1622592000000 | 300.82 |
1622678400000 | 302.95 |
1622764800000 | 302.07 |
1623024000000 | 303.85 |
1623110400000 | 305.74 |
1623196800000 | 305.61 |
1623283200000 | 304.72 |
1623369600000 | 306.2799 |
1623628800000 | 306.54 |
1623715200000 | 308.72 |
1623801600000 | 308.51 |
1623888000000 | 306.04 |
1623974400000 | 305.55 |
1624233600000 | 299.86 |
1624320000000 | 307.42 |
1624406400000 | 306.25 |
1624492800000 | 307.07 |
1624579200000 | 307.51 |
1624838400000 | 307.29 |
1624924800000 | 306.88 |
1625011200000 | 306.22 |
1625097600000 | 304.99 |
1625184000000 | 306.54 |
1625443200000 | 305.5899 |
1625529600000 | 305.66 |
1625616000000 | 304.75 |
1625702400000 | 302.54 |
1625788800000 | 301.72 |
1626048000000 | 306.5 |
1626134400000 | 307.63 |
1626220800000 | 307.96 |
1626307200000 | 304.77 |
1626393600000 | 303.79 |
1626652800000 | 302.41 |
1626739200000 | 301 |
1626825600000 | 303.25 |
1626912000000 | 303.25 |
1626998400000 | 303.25 |
1627257600000 | 305.35 |
1627344000000 | 307.38 |
1627430400000 | 305.81 |
1627516800000 | 304.06 |
1627603200000 | 299.75 |
1627862400000 | 305.8399 |
1627948800000 | 303.0899 |
1628035200000 | 301.96 |
1628121600000 | 303.69 |
1628208000000 | 303.08 |
1628467200000 | 303.08 |
1628553600000 | 302.71 |
1628640000000 | 304.2799 |
1628726400000 | 304.41 |
1628812800000 | 305.43 |
1629072000000 | 301.67 |
1629158400000 | 300.94 |
1629244800000 | 302.37 |
1629331200000 | 299.93 |
1629417600000 | 300.88 |
1629676800000 | 303.89 |
1629763200000 | 305.31 |
1629849600000 | 304.96 |
1629936000000 | 305.58 |
1630022400000 | 305.3399 |
1630281600000 | 307.89 |
1630368000000 | 307.38 |
1630454400000 | 309.8 |
1630540800000 | 311.5899 |
1630627200000 | 314.32 |
1630886400000 | 317.38 |
1630972800000 | 320.01 |
1631059200000 | 322.1 |
1631145600000 | 321.07 |
1631232000000 | 323.67 |
1631491200000 | 324.89 |
1631577600000 | 326.58 |
1631664000000 | 324.36 |
1631750400000 | 324.01 |
1631836800000 | 326.91 |
1632096000000 | 326.91 |
1632182400000 | 322.82 |
1632268800000 | 318.8 |
1632355200000 | 318.81 |
1632441600000 | 323.41 |
1632700800000 | 322.79 |
1632787200000 | 321 |
1632873600000 | 317.57 |
1632960000000 | 316.58 |
1633046400000 | 310.93 |
1633305600000 | 309.42 |
1633392000000 | 306.76 |
1633478400000 | 307.68 |
1633564800000 | 306.93 |
1633651200000 | 308.85 |
1633910400000 | 312.67 |
1633996800000 | 309.43 |
1634083200000 | 309.31 |
1634169600000 | 310.46 |
1634256000000 | 314.91 |
1634515200000 | 312.7799 |
1634601600000 | 314.6 |
1634688000000 | 313.1 |
1634774400000 | 310.31 |
1634860800000 | 309.8 |
1635120000000 | 308.04 |
1635206400000 | 309.88 |
1635292800000 | 310.02 |
1635379200000 | 309.63 |
1635465600000 | 310.43 |
1635724800000 | 315.22 |
1635811200000 | 312.94 |
1635897600000 | 312.94 |
1635984000000 | 315.26 |
1636070400000 | 313.57 |
1636329600000 | 311.85 |
1636416000000 | 310.52 |
1636502400000 | 309.9 |
1636588800000 | 310.06 |
1636675200000 | 312.37 |
1636934400000 | 313.71 |
1637020800000 | 314.56 |
1637107200000 | 312.0299 |
1637193600000 | 311.21 |
1637280000000 | 312.1 |
1637539200000 | 312.58 |
1637625600000 | 312.58 |
1637712000000 | 309.66 |
1637798400000 | 309.86 |
1637884800000 | 306.4 |
1638144000000 | 303.5 |
1638230400000 | 299.66 |
1638316800000 | 298.79 |
1638403200000 | 298.85 |
1638489600000 | 301.55 |
1638748800000 | 300.24 |
1638835200000 | 304.0299 |
1638921600000 | 305.43 |
1639008000000 | 305.15 |
1639094400000 | 303.6 |
1639353600000 | 304.11 |
1639440000000 | 303.83 |
1639526400000 | 303.83 |
1639612800000 | 307.2 |
1639699200000 | 304.8399 |
1639958400000 | 301.05 |
1640044800000 | 304.62 |
1640131200000 | 303.75 |
1640217600000 | 304.37 |
1640304000000 | 303.35 |
1640563200000 | 301.2799 |
1640649600000 | 305.06 |
1640736000000 | 304.56 |
1640822400000 | 303.64 |
1640908800000 | 303.64 |
1641168000000 | 303.64 |
1641254400000 | 306.51 |
1641340800000 | 306.15 |
1641427200000 | 302.55 |
1641513600000 | 301.42 |
1641772800000 | 301.42 |
1641859200000 | 299.82 |
1641945600000 | 302.0899 |
1642032000000 | 299.49 |
1642118400000 | 295.74 |
1642377600000 | 296.12 |
1642464000000 | 294.5 |
1642550400000 | 289.04 |
1642636800000 | 291.3399 |
1642723200000 | 292.47 |
1642982400000 | 293.96 |
1643068800000 | 292.12 |
1643155200000 | 291.4 |
1643241600000 | 287.22 |
1643328000000 | 290.71 |
1643587200000 | 291.99 |
1643673600000 | 291.26 |
1643760000000 | 294.49 |
1643846400000 | 292.8399 |
1643932800000 | 294.65 |
1644192000000 | 294.52 |
1644278400000 | 295.07 |
1644364800000 | 297.95 |
1644451200000 | 299.25 |
1644537600000 | 299.25 |
1644796800000 | 296.69 |
1644883200000 | 295.04 |
1644969600000 | 297.3 |
1645056000000 | 295.7 |
1645142400000 | 295.3399 |
1645401600000 | 295.04 |
1645488000000 | 291.93 |
1645574400000 | 291.93 |
1645660800000 | 289.55 |
1645747200000 | 291.24 |
1646006400000 | 292.9 |
1646092800000 | 295.44 |
1646179200000 | 291.88 |
1646265600000 | 294.46 |
1646352000000 | 291.9 |
1646611200000 | 288.93 |
1646697600000 | 284.1 |
1646784000000 | 283.15 |
1646870400000 | 291.27 |
1646956800000 | 287.56 |
1647216000000 | 287.14 |
1647302400000 | 289.55 |
1647388800000 | 293.13 |
1647475200000 | 297.04 |
1647561600000 | 298.2799 |
1647820800000 | 298.2799 |
1647907200000 | 300.66 |
1647993600000 | 304.76 |
1648080000000 | 304.25 |
1648166400000 | 304.14 |
1648425600000 | 303.86 |
1648512000000 | 306.3 |
1648598400000 | 304.21 |
1648684800000 | 301.25 |
1648771200000 | 302.9 |
1649030400000 | 304.41 |
1649116800000 | 303.49 |
1649203200000 | 300.38 |
1649289600000 | 298.63 |
1649376000000 | 299.33 |
1649635200000 | 298.38 |
1649721600000 | 296.99 |
1649808000000 | 298.33 |
1649894400000 | 300.5299 |
1650326400000 | 297.47 |
1650412800000 | 300.11 |
1650499200000 | 300.74 |
1650585600000 | 299.88 |
1650844800000 | 298.44 |
1650931200000 | 298.56 |
1651017600000 | 298.12 |
1651104000000 | 300.91 |
1651190400000 | 300.91 |
1651449600000 | 300.3 |
1651536000000 | 300.31 |
1651622400000 | 300.31 |
1651708800000 | 300.31 |
1651795200000 | 302.49 |
1652054400000 | 299.47 |
1652140800000 | 298.66 |
1652227200000 | 298.19 |
1652313600000 | 293.42 |
1652400000000 | 295.39 |
1652659200000 | 295.33 |
1652745600000 | 295.44 |
1652832000000 | 297.24 |
1652918400000 | 295.58 |
1653004800000 | 296.8399 |
1653264000000 | 299.3399 |
1653350400000 | 297.63 |
1653436800000 | 298.48 |
1653523200000 | 298.05 |
1653609600000 | 298.27 |
1653868800000 | 301 |
1653955200000 | 299.62 |
1654041600000 | 302.54 |
1654128000000 | 301.42 |
1654214400000 | 301.4 |
1654473600000 | 301.87 |
1654560000000 | 301.83 |
1654646400000 | 305.24 |
1654732800000 | 303.67 |
1654819200000 | 301.07 |
1655078400000 | 298.33 |
1655164800000 | 295.26 |
1655251200000 | 291.04 |
1655337600000 | 292.63 |
1655424000000 | 291.43 |
1655683200000 | 290.24 |
1655769600000 | 293.01 |
1655856000000 | 293.45 |
1655942400000 | 295.56 |
1656028800000 | 298.2799 |
1656288000000 | 299.68 |
1656374400000 | 302.5899 |
1656460800000 | 302.22 |
1656547200000 | 301.08 |
1656633600000 | 299.47 |
1656892800000 | 303.8 |
1656979200000 | 304.23 |
1657065600000 | 302.93 |
1657152000000 | 305.95 |
1657238400000 | 305.36 |
1657497600000 | 309.37 |
1657584000000 | 307.4 |
1657670400000 | 307.12 |
1657756800000 | 307.62 |
1657843200000 | 308.29 |
1658102400000 | 308.29 |
1658188800000 | 307.24 |
1658275200000 | 310.5899 |
1658361600000 | 311.16 |
1658448000000 | 311.5899 |
1658707200000 | 311.17 |
1658793600000 | 309.98 |
1658880000000 | 309.26 |
1658966400000 | 310.71 |
1659052800000 | 309.67 |
1659312000000 | 310.76 |
1659398400000 | 307.21 |
1659484800000 | 306.02 |
1659571200000 | 304.97 |
1659657600000 | 306.83 |
1659916800000 | 306.55 |
1660003200000 | 304.46 |
1660089600000 | 305.55 |
1660176000000 | 305.55 |
1660262400000 | 307.54 |
1660521600000 | 308.49 |
1660608000000 | 309.35 |
1660694400000 | 311.99 |
1660780800000 | 310.82 |
1660867200000 | 310.95 |
1661126400000 | 311.21 |
1661212800000 | 308.81 |
1661299200000 | 307.88 |
1661385600000 | 310.13 |
1661472000000 | 310.16 |
1661731200000 | 307.39 |
1661817600000 | 310.56 |
1661904000000 | 309.24 |
1661990400000 | 306.32 |
1662076800000 | 305.15 |
1662336000000 | 305.43 |
1662422400000 | 304.35 |
1662508800000 | 303.9 |
1662595200000 | 307.93 |
1662681600000 | 309.14 |
1662940800000 | 310.13 |
1663027200000 | 310.83 |
1663113600000 | 306.19 |
1663200000000 | 306.72 |
1663286400000 | 307.08 |
1663545600000 | 307.08 |
1663632000000 | 307.75 |
1663718400000 | 305.77 |
1663804800000 | 305.75 |
1663891200000 | 305.76 |
1664150400000 | 301.55 |
1664236800000 | 302.3 |
1664323200000 | 300.16 |
1664409600000 | 304.46 |
1664496000000 | 302.55 |
1664755200000 | 301.01 |
1664841600000 | 309.15 |
1664928000000 | 309.06 |
1665014400000 | 308.14 |
1665100800000 | 306.5899 |
1665360000000 | 306.5899 |
1665446400000 | 303.5299 |
1665532800000 | 303.22 |
1665619200000 | 301.57 |
1665705600000 | 305.48 |
1665964800000 | 303.14 |
1666051200000 | 304.26 |
1666137600000 | 305.02 |
1666224000000 | 304.91 |
1666310400000 | 302.94 |
1666569600000 | 301.74 |
1666656000000 | 304.54 |
1666742400000 | 306.67 |
1666828800000 | 305.0899 |
1666915200000 | 304.68 |
1667174400000 | 306.74 |
1667260800000 | 308.45 |
1667347200000 | 308.31 |
1667433600000 | 308.31 |
1667520000000 | 305.6 |
1667779200000 | 307.2 |
1667865600000 | 309.58 |
1667952000000 | 308.95 |
1668038400000 | 308.61 |
1668124800000 | 310.79 |
1668384000000 | 308.26 |
1668470400000 | 308.01 |
1668556800000 | 308.5299 |
1668643200000 | 310.5899 |
1668729600000 | 311.0299 |
1668988800000 | 312.2799 |
1669075200000 | 315.06 |
1669161600000 | 315.06 |
1669248000000 | 316.91 |
1669334400000 | 317.71 |
1669593600000 | 316.77 |
1669680000000 | 314.99 |
1669766400000 | 314.0899 |
1669852800000 | 312.22 |
1669939200000 | 309.26 |
1670198400000 | 308.69 |
1670284800000 | 309.5899 |
1670371200000 | 309.0899 |
1670457600000 | 308.52 |
1670544000000 | 310.68 |
1670803200000 | 310.22 |
1670889600000 | 311.0899 |
1670976000000 | 312.0299 |
1671062400000 | 311.99 |
1671148800000 | 310.71 |
1671408000000 | 309.19 |
1671494400000 | 305.95 |
1671580800000 | 305.52 |
1671667200000 | 308.25 |
1671753600000 | 307.83 |
1672099200000 | 309.1 |
1672185600000 | 309.74 |
1672272000000 | 307.94 |
1672358400000 | 306.74 |
1672617600000 | 306.74 |
1672704000000 | 306.74 |
1672790400000 | 303.43 |
1672876800000 | 302.31 |
1672963200000 | 301.38 |
1673222400000 | 301.38 |
1673308800000 | 300.22 |
1673395200000 | 301.49 |
1673481600000 | 300.88 |
1673568000000 | 300.73 |
1673827200000 | 299.88 |
1673913600000 | 300.38 |
1674000000000 | 303.46 |
1674086400000 | 301.7799 |
1674172800000 | 302.3399 |
1674432000000 | 304.18 |
1674518400000 | 306.86 |
1674604800000 | 307.67 |
1674691200000 | 307.46 |
1674777600000 | 308.04 |
1675036800000 | 308.72 |
1675123200000 | 309.61 |
1675209600000 | 307.0299 |
1675296000000 | 305.26 |
1675382400000 | 304.4 |
1675641600000 | 307.0899 |
1675728000000 | 307.95 |
1675814400000 | 308.68 |
1675900800000 | 307.5299 |
1675987200000 | 309.12 |
1676246400000 | 309.0899 |
1676332800000 | 311.52 |
1676419200000 | 310.9 |
1676505600000 | 311.24 |
1676592000000 | 310.8399 |
1676851200000 | 313.19 |
1676937600000 | 313.04 |
1677024000000 | 310.45 |
1677110400000 | 310.45 |
1677196800000 | 311.7 |
1677456000000 | 312.05 |
1677542400000 | 311.36 |
1677628800000 | 311.76 |
1677715200000 | 311.71 |
1677801600000 | 314.25 |
1678060800000 | 314.98 |
1678147200000 | 315.58 |
1678233600000 | 316.35 |
1678320000000 | 319.43 |
1678406400000 | 316.19 |
1678665600000 | 313.22 |
1678752000000 | 309.67 |
1678838400000 | 311.37 |
1678924800000 | 309.43 |
1679011200000 | 310.86 |
1679270400000 | 307.71 |
1679356800000 | 307.72 |
1679443200000 | 310.27 |
1679529600000 | 309.74 |
1679616000000 | 310.6 |
1679875200000 | 311.54 |
1679961600000 | 312.29 |
1680048000000 | 316.22 |
1680134400000 | 316.17 |
1680220800000 | 316.87 |
1680480000000 | 319.75 |
1680566400000 | 320.97 |
1680652800000 | 316.73 |
1680739200000 | 316.61 |
1681171200000 | 318.05 |
1681257600000 | 319.67 |
1681344000000 | 320.38 |
1681430400000 | 321.9 |
1681689600000 | 322.65 |
1681776000000 | 325.48 |
1681862400000 | 325.41 |
1681948800000 | 325.2799 |
1682035200000 | 325.88 |
1682294400000 | 326.8 |
1682380800000 | 328.33 |
1682467200000 | 327.42 |
1682553600000 | 327.25 |
1682640000000 | 331.44 |
1682899200000 | 333.57 |
1682985600000 | 332.45 |
1683072000000 | 332.44 |
1683158400000 | 332.44 |
1683244800000 | 332.45 |
1683504000000 | 333.93 |
1683590400000 | 335.89 |
1683676800000 | 333.6 |
1683763200000 | 333.19 |
1683849600000 | 334.81 |
1684108800000 | 338.57 |
1684195200000 | 340.89 |
1684281600000 | 340.37 |
1684368000000 | 337.92 |
1684454400000 | 337.49 |
1684713600000 | 339.48 |
1684800000000 | 337.44 |
1684886400000 | 335.86 |
1684972800000 | 334.26 |
1685059200000 | 334.31 |
1685318400000 | 335.23 |
1685404800000 | 334.16 |
1685491200000 | 332.79 |
1685577600000 | 333.87 |
1685664000000 | 337.38 |
1685923200000 | 339.95 |
1686009600000 | 341.51 |
1686096000000 | 339.08 |
1686182400000 | 338.37 |
1686268800000 | 342.01 |
1686528000000 | 342.07 |
1686614400000 | 343.02 |
1686700800000 | 343.4 |
1686787200000 | 343.43 |
1686873600000 | 344.07 |
1687132800000 | 343.85 |
1687219200000 | 342.7799 |
1687305600000 | 344.52 |
1687392000000 | 345.71 |
1687478400000 | 344.37 |
1687737600000 | 344.45 |
1687824000000 | 345.63 |
1687910400000 | 348.57 |
1687996800000 | 345.79 |
1688083200000 | 344.21 |
1688342400000 | 346.9 |
1688428800000 | 344.86 |
1688515200000 | 344.85 |
1688601600000 | 341.92 |
1688688000000 | 340.56 |
1688947200000 | 339.42 |
1689033600000 | 339.25 |
1689120000000 | 339.2799 |
1689206400000 | 339.64 |
1689292800000 | 339.11 |
1689552000000 | 339.11 |
1689638400000 | 339.45 |
1689724800000 | 342.22 |
1689811200000 | 341.27 |
1689897600000 | 342.41 |
1690156800000 | 344.04 |
1690243200000 | 343.5299 |
1690329600000 | 344.57 |
1690416000000 | 346.89 |
1690502400000 | 346.1 |
1690761600000 | 347.97 |
1690848000000 | 350.02 |
1690934400000 | 346.49 |
1691020800000 | 345.47 |
1691107200000 | 345.54 |
1691366400000 | 348.47 |
1691452800000 | 351 |
1691539200000 | 351.22 |
1691625600000 | 355.75 |
1691712000000 | 355.76 |
1691971200000 | 356.61 |
1692057600000 | 357.47 |
1692144000000 | 355.94 |
1692230400000 | 353.68 |
1692316800000 | 350.8 |
1692576000000 | 352.9 |
1692662400000 | 354.82 |
1692748800000 | 356.51 |
1692835200000 | 357.6 |
1692921600000 | 356.44 |
1693180800000 | 359.05 |
1693267200000 | 360.57 |
1693353600000 | 360.63 |
1693440000000 | 362.65 |
1693526400000 | 364.21 |
1693785600000 | 366.26 |
1693872000000 | 365.8 |
1693958400000 | 366.23 |
1694044800000 | 367.24 |
1694131200000 | 365.2 |
1694390400000 | 365.76 |
1694476800000 | 369.16 |
1694563200000 | 368.86 |
1694649600000 | 371.45 |
1694736000000 | 374.04 |
1694995200000 | 374.04 |
1695081600000 | 373.16 |
1695168000000 | 370.2 |
1695254400000 | 368.42 |
1695340800000 | 367.52 |
1695600000000 | 369.39 |
1695686400000 | 369.65 |
1695772800000 | 369.83 |
1695859200000 | 367.16 |
1695945600000 | 363.55 |
1696204800000 | 360.76 |
1696291200000 | 357.41 |
1696377600000 | 351.62 |
1696464000000 | 357.66 |
1696550400000 | 359.12 |
1696809600000 | 359.12 |
1696896000000 | 364.48 |
1696982400000 | 362.64 |
1697068800000 | 363.39 |
1697155200000 | 359.49 |
1697414400000 | 354.6 |
1697500800000 | 356.33 |
1697587200000 | 357.49 |
1697673600000 | 357.21 |
1697760000000 | 355.62 |
1698019200000 | 354.94 |
1698105600000 | 355.72 |
1698192000000 | 357.69 |
1698278400000 | 357.07 |
1698364800000 | 361.14 |
1698624000000 | 358.68 |
1698710400000 | 364.31 |
1698796800000 | 369.29 |
1698883200000 | 369.88 |
1698969600000 | 369.88 |
1699228800000 | 370.2799 |
1699315200000 | 365.39 |
1699401600000 | 361.86 |
1699488000000 | 365.17 |
1699574400000 | 368.27 |
1699833600000 | 370.21 |
1699920000000 | 370.88 |
1700006400000 | 371.6 |
1700092800000 | 368.61 |
1700179200000 | 373.42 |
1700438400000 | 371.7799 |
1700524800000 | 372.04 |
1700611200000 | 374.21 |
1700697600000 | 374.2 |
1700784000000 | 374.2799 |
1701043200000 | 374.06 |
1701129600000 | 374.33 |
1701216000000 | 372.58 |
1701302400000 | 373.23 |
1701388800000 | 373.58 |
1701648000000 | 373.52 |
1701734400000 | 373.32 |
1701820800000 | 377.82 |
1701907200000 | 375.22 |
1701993600000 | 374.0899 |
1702252800000 | 377.41 |
1702339200000 | 376.5 |
1702425600000 | 374.75 |
1702512000000 | 371.56 |
1702598400000 | 369.07 |
1702857600000 | 367.51 |
1702944000000 | 368.72 |
1703030400000 | 369.14 |
1703116800000 | 367.52 |
1703203200000 | 369.93 |
1703635200000 | 372.15 |
1703721600000 | 372.0899 |
1703808000000 | 373.23 |
1704153600000 | 373.23 |
1704240000000 | 373.24 |
1704326400000 | 377.26 |
1704412800000 | 379.57 |
1704672000000 | 379.57 |
1704758400000 | 383.15 |
1704844800000 | 386.76 |
1704931200000 | 389.3 |
1705017600000 | 392.67 |
1705276800000 | 398.18 |
1705363200000 | 396.67 |
1705449600000 | 397.65 |
1705536000000 | 395.96 |
1705622400000 | 394.88 |
1705881600000 | 399.19 |
1705968000000 | 398.47 |
1706054400000 | 395.54 |
1706140800000 | 396.14 |
1706227200000 | 391.87 |
1706486400000 | 394.94 |
1706572800000 | 394.69 |
1706659200000 | 396.68 |
1706745600000 | 397.15 |
1706832000000 | 397.56 |
1707091200000 | 397.4 |
1707177600000 | 395.19 |
1707264000000 | 395.02 |
1707350400000 | 393.47 |
1707436800000 | 393.32 |
1707696000000 | 393.31 |
1707782400000 | 396.7 |
1707868800000 | 395.23 |
1707955200000 | 390.23 |
1708041600000 | 392.22 |
1708300800000 | 395.33 |
1708387200000 | 394.05 |
1708473600000 | 394.0899 |
1708560000000 | 394.51 |
1708646400000 | 394.51 |
1708905600000 | 394.8 |
1708992000000 | 393.14 |
1709078400000 | 394.57 |
1709164800000 | 394.3 |
1709251200000 | 396.37 |
1709510400000 | 395.11 |
1709596800000 | 395.98 |
1709683200000 | 397.9 |
1709769600000 | 399.22 |
1709856000000 | 399.24 |
1710115200000 | 395.1 |
1710201600000 | 395.25 |
1710288000000 | 393.46 |
1710374400000 | 396.86 |
1710460800000 | 398.01 |
1710720000000 | 401.89 |
1710806400000 | 405.83 |
1710892800000 | 405.83 |
1710979200000 | 407.48 |
1711065600000 | 410.27 |
1711324800000 | 405.74 |
1711411200000 | 404.94 |
1711497600000 | 406.74 |
1711584000000 | 402.61 |
1712016000000 | 398.87 |
1712102400000 | 397.81 |
1712188800000 | 399.45 |
1712275200000 | 398.4 |
1712534400000 | 401.2799 |
1712620800000 | 401.48 |
1712707200000 | 399.8 |
1712793600000 | 399.5299 |
1712880000000 | 400.49 |
1713139200000 | 400.71 |
1713225600000 | 394.75 |
1713312000000 | 391.54 |
1713398400000 | 392.91 |
1713484800000 | 388.7 |
1713744000000 | 395.31 |
1713830400000 | 395.63 |
1713916800000 | 396.97 |
1714003200000 | 393.16 |
1714089600000 | 395.86 |
1714348800000 | 395.86 |
1714435200000 | 399.07 |
1714521600000 | 396.68 |
1714608000000 | 396.3399 |
1714694400000 | 396.3399 |
1714953600000 | 396.3399 |
1715040000000 | 397.04 |
1715126400000 | 393.48 |
1715212800000 | 394.2799 |
1715299200000 | 396.86 |
1715558400000 | 396.63 |
1715644800000 | 397.79 |
1715731200000 | 393.14 |
1715817600000 | 392.3399 |
1715904000000 | 392.4 |
1716163200000 | 393 |
1716249600000 | 391.7799 |
1716336000000 | 388.85 |
1716422400000 | 390.39 |
1716508800000 | 389.64 |
1716768000000 | 390.88 |
1716854400000 | 391.01 |
1716940800000 | 386.37 |
1717027200000 | 385.3399 |
1717113600000 | 389.5 |
1717372800000 | 392.14 |
1717459200000 | 392.35 |
1717545600000 | 390.67 |
1717632000000 | 390.64 |
1717718400000 | 390.66 |
1717977600000 | 391.8399 |
1718064000000 | 391.69 |
1718150400000 | 389.83 |
1718236800000 | 386.51 |
1718323200000 | 388.0299 |
1718582400000 | 383.7 |
1718668800000 | 385.71 |
1718755200000 | 383.79 |
1718841600000 | 383.23 |
1718928000000 | 383.74 |
1719187200000 | 386.35 |
1719273600000 | 389.88 |
1719360000000 | 389.52 |
1719446400000 | 388.68 |
1719532800000 | 387.46 |
1719792000000 | 389.15 |
1719878400000 | 391.43 |
1719964800000 | 391.87 |
1720051200000 | 391.93 |
1720137600000 | 389.33 |
1720396800000 | 387.33 |
1720483200000 | 388.96 |
1720569600000 | 389.63 |
1720656000000 | 392.38 |
1720742400000 | 391.72 |
1721001600000 | 391.71 |
1721088000000 | 391.17 |
1721174400000 | 391.83 |
1721260800000 | 391.07 |
1721347200000 | 388.5299 |
1721606400000 | 386.76 |
1721692800000 | 388.66 |
1721779200000 | 383.43 |
1721865600000 | 380.73 |
1721952000000 | 378.73 |
1722211200000 | 384.61 |
1722297600000 | 382.95 |
1722384000000 | 389.74 |
1722470400000 | 381.5299 |
1722556800000 | 369.9 |
1722816000000 | 340.66 |
1722902400000 | 361.9 |
1722988800000 | 366.15 |
STOXX Japan 600 Minimum Variance | STOXX Japan 600 | |
---|---|---|
2017 | 12.0635484 | 20.8564379 |
2018 | 0.6059109 | -15.168019 |
2019 | 13.5781826 | 18.3988339 |
2020 | -1.8827462 | 7.6830844 |
2021 | 0.5472675 | 12.8786485 |
2022 | 1.0329249 | -3.3744512 |
2023 | 22.0499139 | 28.0077595 |
2024 | 7.7913611 | 35.0533578 |
Methodology
On the basis of the underlying index, a covariance matrix is set up by determining the correlation between each component and specific factors. Using Axioma's factor model, the variance-covariance structure of the components is determined, which is then minimized with respect to applicable constraints. The constraints applied cover capping, effective number of assets, rebalancing and turnover, country/industry exposure and other factor exposures, such as growth, value, short-/mid-term momentum, leverage, etc. The full list of factors including the requirements to be met can be accessed in our Index rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0180138403 | SA6JMVGR | .XA6JMVGR | |
Net Return EUR | CH0180138247 | SA6JMVR | .SXA6JMVR | |
Price EUR | CH0180138080 | SA6JMVP | .SXA6JMVP | |
Net Return JPY | CH0225791802 | SA6JMVF | SA6JMVF INDEX | .SA6JMVF |
Price JPY | CH0225791786 | SA6JMVK | .SA6JMVK | |
Gross Return JPY | CH0225791828 | SA6JMVGF | .SA6JMVGF | |
Gross Return USD | CH0180138882 | SA6JMVGV | .XA6JMVGV | |
Price USD | CH0180138569 | SA6JMVL | .SXA6JMVL | |
Net Return USD | CH0180138726 | SA6JMVV | .SXA6JMVV |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX Japan 600 Minimum Variance
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SOFTBANK | Telecommunications | Japan | 7.977% |
MCDONALD'S HOLDINGS | Travel and Leisure | Japan | 7.704% |
SKYLARK HOLDINGS | Travel and Leisure | Japan | 6.171% |
Secom Co. Ltd. | Industrial Goods and Services | Japan | 4.648% |
JAPAN POST BANK | Banks | Japan | 3.197% |
Mitsui O.S.K. Lines Ltd. | Industrial Goods and Services | Japan | 2.824% |
FUJIFILM Holdings Corp. | Technology | Japan | 2.591% |
Nippon Yusen K.K. | Industrial Goods and Services | Japan | 2.203% |
East Japan Railway Co. | Industrial Goods and Services | Japan | 2.086% |
JAPAN POST HOLDINGS | Insurance | Japan | 2.073% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.