Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 ESG Target
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error to the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensures diversification and uses Axioma's Risk Models and Optimizer.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Japan 600 ESG Target | N/A | 103.5 | 0.5 | 0.3 | 4.4 | 0.0 | 4.3 | 0.0 | 7.5 |
STOXX Japan 600 | 5,527.6 | 4,738.6 | 7.9 | 2.5 | 210.2 | 0.6 | 4.4 | 0.0 | 2.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 22.3 |
---|---|
Technology | 12.2 |
Automobiles and Parts | 9.6 |
Consumer Products and Services | 9.1 |
Banks | 8.2 |
Health Care | 7.9 |
Telecommunications | 4.0 |
Personal Care, Drug and Grocery Stores | 3.8 |
Chemicals | 3.6 |
Real Estate | 3.5 |
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 ESG Target | -1.4 | 14.2 | 18.1 | 19.1 | 46.1 | N/A | N/A | 18.4 | 6.1 | 8.0 |
STOXX Japan 600 | -1.7 | 11.6 | 15.4 | 16.2 | 40.8 | N/A | N/A | 15.6 | 5.2 | 7.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Japan 600 ESG Target | N/A | N/A | 22.8 | 19.0 | 18.7 | N/A | N/A | 0.6 | 0.2 | 0.4 |
STOXX Japan 600 | N/A | N/A | 22.4 | 18.9 | 18.6 | N/A | N/A | 0.5 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Japan 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | 1.4 | 1.3 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Japan 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.4 | 2.6 | 1.9 | 0.7 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 ESG Target
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 ESG Target | 15.9 | 15.0 | 15.4 | 15.4 | 1.4 | 1.9 | 1.1 | 28.2 |
STOXX Japan 600 | 15.6 | 14.7 | 15.1 | 15.1 | 1.4 | 1.8 | 1.0 | 28.5 |
Performance and annual returns
STOXX Japan 600 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.77 |
1332288000000 | 98.97 |
1332374400000 | 100.7 |
1332460800000 | 99.19 |
1332720000000 | 98.16 |
1332806400000 | 100.1 |
1332892800000 | 100.91 |
1332979200000 | 100.85 |
1333065600000 | 99.96 |
1333324800000 | 100.7 |
1333411200000 | 99.55 |
1333497600000 | 98.96 |
1333584000000 | 99.18 |
1334016000000 | 98.34 |
1334102400000 | 97.03 |
1334188800000 | 97.28 |
1334275200000 | 98.54 |
1334534400000 | 97.98 |
1334620800000 | 96.84 |
1334707200000 | 98.27 |
1334793600000 | 97.21 |
1334880000000 | 96.34 |
1335139200000 | 97.35 |
1335225600000 | 95.98 |
1335312000000 | 96.37 |
1335398400000 | 96.96 |
1335484800000 | 96.5 |
1335744000000 | 97.41 |
1335830400000 | 95.25 |
1335916800000 | 96.06 |
1336003200000 | 95.81 |
1336089600000 | 96.7 |
1336348800000 | 94.54 |
1336435200000 | 95.68 |
1336521600000 | 95.14 |
1336608000000 | 94.28 |
1336694400000 | 93.91 |
1336953600000 | 94.65 |
1337040000000 | 93.69 |
1337126400000 | 92.57 |
1337212800000 | 94.79 |
1337299200000 | 92.28 |
1337558400000 | 91.64 |
1337644800000 | 92.15 |
1337731200000 | 92.7 |
1337817600000 | 92.47 |
1337904000000 | 92.81 |
1338163200000 | 92.65 |
1338249600000 | 93.42 |
1338336000000 | 94.65 |
1338422400000 | 94.75 |
1338508800000 | 93.77 |
1338768000000 | 90.97 |
1338854400000 | 92.38 |
1338940800000 | 93.03 |
1339027200000 | 93.57 |
1339113600000 | 92.47 |
1339372800000 | 94.09 |
1339459200000 | 93.55 |
1339545600000 | 93.15 |
1339632000000 | 93.09 |
1339718400000 | 93.55 |
1339977600000 | 95.27 |
1340064000000 | 93.9 |
1340150400000 | 94.92 |
1340236800000 | 95.5 |
1340323200000 | 95.41 |
1340582400000 | 96.16 |
1340668800000 | 95.62 |
1340755200000 | 96.27 |
1340841600000 | 98.76 |
1340928000000 | 97.61 |
1341187200000 | 98.86 |
1341273600000 | 99.02 |
1341360000000 | 100.11 |
1341446400000 | 100.77 |
1341532800000 | 101.24 |
1341792000000 | 100.11 |
1341878400000 | 99.99 |
1341964800000 | 99.58 |
1342051200000 | 99.23 |
1342137600000 | 98.63 |
1342396800000 | 99.26 |
1342483200000 | 98.93 |
1342569600000 | 98.41 |
1342656000000 | 99.53 |
1342742400000 | 98.72 |
1343001600000 | 97.62 |
1343088000000 | 97.74 |
1343174400000 | 95.76 |
1343260800000 | 95.25 |
1343347200000 | 95.88 |
1343606400000 | 98.24 |
1343692800000 | 98.54 |
1343779200000 | 97.64 |
1343865600000 | 99.22 |
1343952000000 | 96 |
1344211200000 | 97.49 |
1344297600000 | 97.94 |
1344384000000 | 98.92 |
1344470400000 | 99.71 |
1344556800000 | 99.52 |
1344816000000 | 99.01 |
1344902400000 | 98.9 |
1344988800000 | 98.93 |
1345075200000 | 99.4 |
1345161600000 | 100.58 |
1345420800000 | 100.4 |
1345507200000 | 99.35 |
1345593600000 | 99.28 |
1345680000000 | 99.76 |
1345766400000 | 98.97 |
1346025600000 | 98.78 |
1346112000000 | 97.46 |
1346198400000 | 97.95 |
1346284800000 | 97.69 |
1346371200000 | 95.57 |
1346630400000 | 95.3 |
1346716800000 | 95.14 |
1346803200000 | 93.78 |
1346889600000 | 92.93 |
1346976000000 | 95.07 |
1347235200000 | 95.11 |
1347321600000 | 94.54 |
1347408000000 | 95.4 |
1347494400000 | 96.05 |
1347580800000 | 94.85 |
1347840000000 | 94.33 |
1347926400000 | 95.19 |
1348012800000 | 96.42 |
1348099200000 | 95.77 |
1348185600000 | 95.89 |
1348444800000 | 96.33 |
1348531200000 | 96.48 |
1348617600000 | 96.16 |
1348704000000 | 96.53 |
1348790400000 | 95.21 |
1349049600000 | 93.78 |
1349136000000 | 93.46 |
1349222400000 | 92.76 |
1349308800000 | 93.19 |
1349395200000 | 92.74 |
1349654400000 | 94.03 |
1349740800000 | 93.33 |
1349827200000 | 91.61 |
1349913600000 | 90.74 |
1350000000000 | 91.35 |
1350259200000 | 91.62 |
1350345600000 | 92.05 |
1350432000000 | 92.43 |
1350518400000 | 93.67 |
1350604800000 | 94.15 |
1350864000000 | 93.37 |
1350950400000 | 93.77 |
1351036800000 | 92.86 |
1351123200000 | 93.6 |
1351209600000 | 93.18 |
1351468800000 | 92.89 |
1351555200000 | 91.87 |
1351641600000 | 92.9 |
1351728000000 | 92.76 |
1351814400000 | 93.9 |
1352073600000 | 94.27 |
1352160000000 | 93.54 |
1352246400000 | 94.57 |
1352332800000 | 93.49 |
1352419200000 | 93.48 |
1352678400000 | 92.48 |
1352764800000 | 92.43 |
1352851200000 | 91.36 |
1352937600000 | 91.87 |
1353024000000 | 94.13 |
1353283200000 | 94.68 |
1353369600000 | 94.05 |
1353456000000 | 93.84 |
1353542400000 | 94.56 |
1353628800000 | 94.22 |
1353888000000 | 94.9 |
1353974400000 | 95.21 |
1354060800000 | 94.61 |
1354147200000 | 94.65 |
1354233600000 | 94.49 |
1354492800000 | 94.23 |
1354579200000 | 94.55 |
1354665600000 | 94.21 |
1354752000000 | 95.6 |
1354838400000 | 96.14 |
1355097600000 | 95.98 |
1355184000000 | 95.12 |
1355270400000 | 94.87 |
1355356800000 | 94.81 |
1355443200000 | 95.01 |
1355702400000 | 95 |
1355788800000 | 95.51 |
1355875200000 | 97.61 |
1355961600000 | 97.41 |
1356048000000 | 97.4 |
1356307200000 | 96.48 |
1356566400000 | 97.62 |
1356652800000 | 98.27 |
1356912000000 | 98.12 |
1357084800000 | 96.92 |
1357171200000 | 98.36 |
1357257600000 | 100.6 |
1357516800000 | 99.68 |
1357603200000 | 99.66 |
1357689600000 | 99.88 |
1357776000000 | 99.34 |
1357862400000 | 98.67 |
1358121600000 | 98.33 |
1358208000000 | 100.05 |
1358294400000 | 98.53 |
1358380800000 | 97.38 |
1358467200000 | 99.72 |
1358726400000 | 98.93 |
1358812800000 | 100.18 |
1358899200000 | 98.68 |
1358985600000 | 97.72 |
1359072000000 | 98.08 |
1359331200000 | 98.2 |
1359417600000 | 98.74 |
1359504000000 | 99.07 |
1359590400000 | 99.5 |
1359676800000 | 97.22 |
1359936000000 | 99.42 |
1360022400000 | 97.29 |
1360108800000 | 100.49 |
1360195200000 | 102 |
1360281600000 | 101.29 |
1360540800000 | 100.55 |
1360627200000 | 101.72 |
1360713600000 | 100.29 |
1360800000000 | 101.36 |
1360886400000 | 99.25 |
1361145600000 | 101.2 |
1361232000000 | 101.69 |
1361318400000 | 102.57 |
1361404800000 | 103.34 |
1361491200000 | 103.5 |
1361750400000 | 104.45 |
1361836800000 | 106.32 |
1361923200000 | 104.63 |
1362009600000 | 106.72 |
1362096000000 | 106.93 |
1362355200000 | 107.76 |
1362441600000 | 107.27 |
1362528000000 | 108.98 |
1362614400000 | 107.18 |
1362700800000 | 108.15 |
1362960000000 | 110.17 |
1363046400000 | 109.81 |
1363132800000 | 109.83 |
1363219200000 | 110.19 |
1363305600000 | 112.23 |
1363564800000 | 110.74 |
1363651200000 | 113.41 |
1363737600000 | 112.08 |
1363824000000 | 114.02 |
1363910400000 | 112 |
1364169600000 | 114.12 |
1364256000000 | 114.05 |
1364342400000 | 115.46 |
1364428800000 | 114.1 |
1364860800000 | 109.72 |
1364947200000 | 112.55 |
1365033600000 | 111.41 |
1365120000000 | 111.94 |
1365379200000 | 113.79 |
1365465600000 | 113.44 |
1365552000000 | 114.7 |
1365638400000 | 116.76 |
1365724800000 | 117.9 |
1365984000000 | 117.24 |
1366070400000 | 115.69 |
1366156800000 | 118.51 |
1366243200000 | 115.87 |
1366329600000 | 114.95 |
1366588800000 | 117.24 |
1366675200000 | 117.06 |
1366761600000 | 119.26 |
1366848000000 | 119.93 |
1366934400000 | 120.62 |
1367193600000 | 119.37 |
1367280000000 | 119.96 |
1367366400000 | 119.13 |
1367452800000 | 118.71 |
1367539200000 | 117.22 |
1367798400000 | 117.32 |
1367884800000 | 120.87 |
1367971200000 | 121.03 |
1368057600000 | 119.75 |
1368144000000 | 120.87 |
1368403200000 | 123.52 |
1368489600000 | 123.02 |
1368576000000 | 126.24 |
1368662400000 | 125.62 |
1368748800000 | 125.98 |
1369008000000 | 127.91 |
1369094400000 | 127.66 |
1369180800000 | 127.16 |
1369267200000 | 120.81 |
1369353600000 | 121.11 |
1369612800000 | 116.96 |
1369699200000 | 117.68 |
1369785600000 | 119.02 |
1369872000000 | 113.82 |
1369958400000 | 114.64 |
1370217600000 | 111.64 |
1370304000000 | 113.38 |
1370390400000 | 110.55 |
1370476800000 | 109.16 |
1370563200000 | 108.66 |
1370822400000 | 112.56 |
1370908800000 | 113.55 |
1370995200000 | 113.69 |
1371081600000 | 109.97 |
1371168000000 | 110.69 |
1371427200000 | 113.23 |
1371513600000 | 111.99 |
1371600000000 | 114.72 |
1371686400000 | 111.39 |
1371772800000 | 113.4 |
1372032000000 | 112.57 |
1372118400000 | 111.55 |
1372204800000 | 111.83 |
1372291200000 | 113.6 |
1372377600000 | 116.42 |
1372636800000 | 117.23 |
1372723200000 | 118.46 |
1372809600000 | 120.06 |
1372896000000 | 119.63 |
1372982400000 | 121.2 |
1373241600000 | 118.84 |
1373328000000 | 122.01 |
1373414400000 | 122.31 |
1373500800000 | 122.2 |
1373587200000 | 122.08 |
1373846400000 | 121.59 |
1373932800000 | 122.24 |
1374019200000 | 122.34 |
1374105600000 | 122.3 |
1374192000000 | 121.05 |
1374451200000 | 122.21 |
1374537600000 | 122.32 |
1374624000000 | 121.26 |
1374710400000 | 120.23 |
1374796800000 | 118.16 |
1375056000000 | 114.61 |
1375142400000 | 116.36 |
1375228800000 | 114.29 |
1375315200000 | 116.91 |
1375401600000 | 120.13 |
1375660800000 | 119.5 |
1375747200000 | 120.95 |
1375833600000 | 118.15 |
1375920000000 | 116.86 |
1376006400000 | 117.03 |
1376265600000 | 116.68 |
1376352000000 | 117.61 |
1376438400000 | 118.86 |
1376524800000 | 117.35 |
1376611200000 | 115.99 |
1376870400000 | 116.14 |
1376956800000 | 113.88 |
1377043200000 | 113.34 |
1377129600000 | 112.27 |
1377216000000 | 114.26 |
1377475200000 | 114.27 |
1377561600000 | 115.09 |
1377648000000 | 113.06 |
1377734400000 | 113.5 |
1377820800000 | 113.15 |
1378080000000 | 112.85 |
1378166400000 | 115.64 |
1378252800000 | 116.25 |
1378339200000 | 116.53 |
1378425600000 | 116.43 |
1378684800000 | 117.46 |
1378771200000 | 118.09 |
1378857600000 | 118.2 |
1378944000000 | 118.61 |
1379030400000 | 118.71 |
1379289600000 | 118.53 |
1379376000000 | 117.5 |
1379462400000 | 119.12 |
1379548800000 | 118.83 |
1379635200000 | 119.43 |
1379894400000 | 120.71 |
1379980800000 | 120.28 |
1380067200000 | 119.94 |
1380153600000 | 121.4 |
1380240000000 | 121.44 |
1380499200000 | 119.23 |
1380585600000 | 119.31 |
1380672000000 | 117.78 |
1380758400000 | 117.46 |
1380844800000 | 116.92 |
1381104000000 | 115.7 |
1381190400000 | 115.76 |
1381276800000 | 117.83 |
1381363200000 | 117.96 |
1381449600000 | 119.13 |
1381708800000 | 119.16 |
1381795200000 | 119.38 |
1381881600000 | 119.06 |
1381968000000 | 119.86 |
1382054400000 | 119.54 |
1382313600000 | 119.88 |
1382400000000 | 119.18 |
1382486400000 | 118.24 |
1382572800000 | 118.71 |
1382659200000 | 116.33 |
1382918400000 | 118.13 |
1383004800000 | 117.29 |
1383091200000 | 118.33 |
1383177600000 | 118.87 |
1383264000000 | 117.97 |
1383523200000 | 117.98 |
1383609600000 | 118.52 |
1383696000000 | 118.89 |
1383782400000 | 118.91 |
1383868800000 | 118.21 |
1384128000000 | 118.73 |
1384214400000 | 120.14 |
1384300800000 | 120.47 |
1384387200000 | 120.83 |
1384473600000 | 122.3 |
1384732800000 | 122.28 |
1384819200000 | 121.62 |
1384905600000 | 122.12 |
1384992000000 | 122.19 |
1385078400000 | 121.79 |
1385337600000 | 122.56 |
1385424000000 | 121.71 |
1385510400000 | 120.38 |
1385596800000 | 121.51 |
1385683200000 | 120.95 |
1385942400000 | 120.68 |
1386028800000 | 121.51 |
1386115200000 | 119.21 |
1386201600000 | 117.85 |
1386288000000 | 117.35 |
1386547200000 | 118.59 |
1386633600000 | 118.45 |
1386720000000 | 118.2 |
1386806400000 | 116.98 |
1386892800000 | 116.81 |
1387152000000 | 115.2 |
1387238400000 | 116.51 |
1387324800000 | 117.51 |
1387411200000 | 118.42 |
1387497600000 | 118.52 |
1387756800000 | 118.32 |
1387843200000 | 118.13 |
1388102400000 | 119.15 |
1388361600000 | 120.04 |
1388448000000 | 120.27 |
1388620800000 | 121.42 |
1388707200000 | 122.47 |
1388966400000 | 120.93 |
1389052800000 | 120.27 |
1389139200000 | 122.28 |
1389225600000 | 121.57 |
1389312000000 | 121.82 |
1389571200000 | 122.9 |
1389657600000 | 119.44 |
1389744000000 | 121.81 |
1389830400000 | 122.03 |
1389916800000 | 122.6 |
1390176000000 | 122.4 |
1390262400000 | 122.51 |
1390348800000 | 122.68 |
1390435200000 | 121.29 |
1390521600000 | 120.62 |
1390780800000 | 117.35 |
1390867200000 | 116.51 |
1390953600000 | 120.35 |
1391040000000 | 117.44 |
1391126400000 | 118.47 |
1391385600000 | 116.8 |
1391472000000 | 111.24 |
1391558400000 | 113.51 |
1391644800000 | 111.81 |
1391731200000 | 113.88 |
1391990400000 | 115.32 |
1392076800000 | 114.68 |
1392163200000 | 116.63 |
1392249600000 | 114.5 |
1392336000000 | 113.16 |
1392595200000 | 113.68 |
1392681600000 | 115.91 |
1392768000000 | 115.57 |
1392854400000 | 113.6 |
1392940800000 | 115.65 |
1393200000000 | 115.65 |
1393286400000 | 117.29 |
1393372800000 | 117.13 |
1393459200000 | 116.64 |
1393545600000 | 115.11 |
1393804800000 | 114.72 |
1393891200000 | 114.76 |
1393977600000 | 115.4 |
1394064000000 | 115.3 |
1394150400000 | 115.71 |
1394409600000 | 114.78 |
1394496000000 | 115.51 |
1394582400000 | 113.13 |
1394668800000 | 113.35 |
1394755200000 | 110.39 |
1395014400000 | 109.29 |
1395100800000 | 110.64 |
1395187200000 | 110.32 |
1395273600000 | 108.63 |
1395360000000 | 108.65 |
1395619200000 | 110.23 |
1395705600000 | 110.29 |
1395792000000 | 110.97 |
1395878400000 | 112.67 |
1395964800000 | 112.54 |
1396224000000 | 113.85 |
1396310400000 | 113.17 |
1396396800000 | 114.02 |
1396483200000 | 114.77 |
1396569600000 | 115.24 |
1396828800000 | 113.63 |
1396915200000 | 112.25 |
1397001600000 | 110.03 |
1397088000000 | 109.82 |
1397174400000 | 108.11 |
1397433600000 | 108.38 |
1397520000000 | 108.81 |
1397606400000 | 111.13 |
1397692800000 | 110.89 |
1398124800000 | 110.65 |
1398211200000 | 111.68 |
1398297600000 | 110.89 |
1398384000000 | 111.4 |
1398643200000 | 109.81 |
1398729600000 | 110.06 |
1398816000000 | 110.3 |
1398902400000 | 112.03 |
1398988800000 | 111.98 |
1399248000000 | 112.02 |
1399334400000 | 112.2 |
1399420800000 | 109.2 |
1399507200000 | 110.67 |
1399593600000 | 111.96 |
1399852800000 | 110.89 |
1399939200000 | 113.18 |
1400025600000 | 114.03 |
1400112000000 | 113.76 |
1400198400000 | 112.24 |
1400457600000 | 111.66 |
1400544000000 | 111.98 |
1400630400000 | 111.77 |
1400716800000 | 113.59 |
1400803200000 | 114.65 |
1401062400000 | 115.69 |
1401148800000 | 115.88 |
1401235200000 | 116.7 |
1401321600000 | 117.08 |
1401408000000 | 116.56 |
1401667200000 | 118.37 |
1401753600000 | 118.68 |
1401840000000 | 118.93 |
1401926400000 | 119 |
1402012800000 | 118.8 |
1402272000000 | 119.36 |
1402358400000 | 119.39 |
1402444800000 | 121.01 |
1402531200000 | 120.81 |
1402617600000 | 121.33 |
1402876800000 | 120.31 |
1402963200000 | 120.59 |
1403049600000 | 121.45 |
1403136000000 | 123.31 |
1403222400000 | 123.51 |
1403481600000 | 123.43 |
1403568000000 | 123.19 |
1403654400000 | 122.56 |
1403740800000 | 123.47 |
1403827200000 | 122.15 |
1404086400000 | 122.59 |
1404172800000 | 123.68 |
1404259200000 | 124.01 |
1404345600000 | 123.76 |
1404432000000 | 124.68 |
1404691200000 | 124.29 |
1404777600000 | 124.15 |
1404864000000 | 123.26 |
1404950400000 | 123.04 |
1405036800000 | 122.67 |
1405296000000 | 123.08 |
1405382400000 | 124.31 |
1405468800000 | 124.64 |
1405555200000 | 124.89 |
1405641600000 | 124.26 |
1405900800000 | 124.24 |
1405987200000 | 125.44 |
1406073600000 | 125.43 |
1406160000000 | 124.81 |
1406246400000 | 126.25 |
1406505600000 | 126.63 |
1406592000000 | 126.84 |
1406678400000 | 126.67 |
1406764800000 | 126.37 |
1406851200000 | 125.6 |
1407110400000 | 125.25 |
1407196800000 | 124.1 |
1407283200000 | 123.61 |
1407369600000 | 124.34 |
1407456000000 | 121.31 |
1407715200000 | 123.57 |
1407801600000 | 124.26 |
1407888000000 | 124.26 |
1407974400000 | 125.09 |
1408060800000 | 125.04 |
1408320000000 | 125.23 |
1408406400000 | 126.12 |
1408492800000 | 125.72 |
1408579200000 | 126.25 |
1408665600000 | 125.85 |
1408924800000 | 126.79 |
1409011200000 | 126.02 |
1409097600000 | 126.15 |
1409184000000 | 126.08 |
1409270400000 | 125.73 |
1409529600000 | 126.14 |
1409616000000 | 126.76 |
1409702400000 | 127.24 |
1409788800000 | 128.25 |
1409875200000 | 128.32 |
1410134400000 | 128.25 |
1410220800000 | 127.64 |
1410307200000 | 127.84 |
1410393600000 | 127.92 |
1410480000000 | 127.52 |
1410739200000 | 127.67 |
1410825600000 | 127.33 |
1410912000000 | 126.26 |
1410998400000 | 126.49 |
1411084800000 | 128.18 |
1411344000000 | 128.24 |
1411430400000 | 127.99 |
1411516800000 | 128.29 |
1411603200000 | 130.87 |
1411689600000 | 129.91 |
1411948800000 | 130.5 |
1412035200000 | 129.53 |
1412121600000 | 129.27 |
1412208000000 | 126.24 |
1412294400000 | 126.39 |
1412553600000 | 127.89 |
1412640000000 | 127.57 |
1412726400000 | 125.54 |
1412812800000 | 124.4 |
1412899200000 | 123.61 |
1413158400000 | 123.72 |
1413244800000 | 121.22 |
1413331200000 | 122.14 |
1413417600000 | 119.24 |
1413504000000 | 116.9 |
1413763200000 | 121.03 |
1413849600000 | 119.81 |
1413936000000 | 122.88 |
1414022400000 | 121.66 |
1414108800000 | 122.62 |
1414368000000 | 123.91 |
1414454400000 | 122.93 |
1414540800000 | 124.4 |
1414627200000 | 125.61 |
1414713600000 | 128.14 |
1414972800000 | 126.25 |
1415059200000 | 129.96 |
1415145600000 | 129.79 |
1415232000000 | 128.54 |
1415318400000 | 129.08 |
1415577600000 | 128.77 |
1415664000000 | 129.14 |
1415750400000 | 129.38 |
1415836800000 | 129.85 |
1415923200000 | 129.96 |
1416182400000 | 127.04 |
1416268800000 | 128.79 |
1416355200000 | 127.81 |
1416441600000 | 127.54 |
1416528000000 | 129.6 |
1416787200000 | 128.44 |
1416873600000 | 129.45 |
1416960000000 | 129.16 |
1417046400000 | 128.12 |
1417132800000 | 129.06 |
1417392000000 | 130.38 |
1417478400000 | 130.88 |
1417564800000 | 131.43 |
1417651200000 | 131.22 |
1417737600000 | 131.4 |
1417996800000 | 132.16 |
1418083200000 | 131.78 |
1418169600000 | 129.29 |
1418256000000 | 127.96 |
1418342400000 | 128.43 |
1418601600000 | 126.98 |
1418688000000 | 125.03 |
1418774400000 | 125.95 |
1418860800000 | 127.69 |
1418947200000 | 130.36 |
1419206400000 | 130.39 |
1419292800000 | 130.4 |
1419379200000 | 131.86 |
1419811200000 | 131.7 |
1419897600000 | 131.51 |
1419984000000 | 131.63 |
1420156800000 | 132.05 |
1420416000000 | 133.15 |
1420502400000 | 130.35 |
1420588800000 | 130.75 |
1420675200000 | 132.36 |
1420761600000 | 133.01 |
1421020800000 | 133.44 |
1421107200000 | 133.25 |
1421193600000 | 133.51 |
1421280000000 | 137.68 |
1421366400000 | 136.65 |
1421625600000 | 135.93 |
1421712000000 | 138.2 |
1421798400000 | 137.9 |
1421884800000 | 139.79 |
1421971200000 | 143.45 |
1422230400000 | 142.44 |
1422316800000 | 144.06 |
1422403200000 | 144.56 |
1422489600000 | 142.54 |
1422576000000 | 144.11 |
1422835200000 | 142.9 |
1422921600000 | 139.79 |
1423008000000 | 142.59 |
1423094400000 | 141.71 |
1423180800000 | 141.96 |
1423440000000 | 143.29 |
1423526400000 | 142.63 |
1423612800000 | 141.56 |
1423699200000 | 144.5 |
1423785600000 | 144.35 |
1424044800000 | 145.38 |
1424131200000 | 145.09 |
1424217600000 | 147.65 |
1424304000000 | 148.54 |
1424390400000 | 149.53 |
1424649600000 | 150.03 |
1424736000000 | 150.64 |
1424822400000 | 150.68 |
1424908800000 | 153.48 |
1424995200000 | 153.36 |
1425254400000 | 153.13 |
1425340800000 | 154.18 |
1425427200000 | 154.54 |
1425513600000 | 155.18 |
1425600000000 | 158.16 |
1425859200000 | 157.18 |
1425945600000 | 158.47 |
1426032000000 | 160.15 |
1426118400000 | 161.87 |
1426204800000 | 164.54 |
1426464000000 | 163.24 |
1426550400000 | 164.63 |
1426636800000 | 165.77 |
1426723200000 | 165.45 |
1426809600000 | 164.3 |
1427068800000 | 164.34 |
1427155200000 | 164.11 |
1427241600000 | 164.19 |
1427328000000 | 163.4 |
1427414400000 | 162.81 |
1427673600000 | 162.77 |
1427760000000 | 162.62 |
1427846400000 | 161.18 |
1427932800000 | 161.91 |
1428364800000 | 164.01 |
1428451200000 | 166.59 |
1428537600000 | 168.35 |
1428624000000 | 168.76 |
1428883200000 | 169.02 |
1428969600000 | 169.36 |
1429056000000 | 170.44 |
1429142400000 | 169.95 |
1429228800000 | 168.13 |
1429488000000 | 167.58 |
1429574400000 | 170.24 |
1429660800000 | 171.48 |
1429747200000 | 171 |
1429833600000 | 170.13 |
1430092800000 | 169.53 |
1430179200000 | 169.5 |
1430265600000 | 166.75 |
1430352000000 | 161.41 |
1430438400000 | 160.1 |
1430697600000 | 160.92 |
1430784000000 | 160.75 |
1430870400000 | 159.22 |
1430956800000 | 159.25 |
1431043200000 | 160.89 |
1431302400000 | 162.44 |
1431388800000 | 161.37 |
1431475200000 | 161.48 |
1431561600000 | 159.66 |
1431648000000 | 160.12 |
1431907200000 | 162.38 |
1431993600000 | 165.42 |
1432080000000 | 166.3 |
1432166400000 | 166.52 |
1432252800000 | 167.74 |
1432512000000 | 168.88 |
1432598400000 | 168.68 |
1432684800000 | 168.08 |
1432771200000 | 168.18 |
1432857600000 | 167.71 |
1433116800000 | 168.64 |
1433203200000 | 165.22 |
1433289600000 | 162.75 |
1433376000000 | 162.41 |
1433462400000 | 162.89 |
1433721600000 | 161.54 |
1433808000000 | 159.53 |
1433894400000 | 160.31 |
1433980800000 | 162.14 |
1434067200000 | 162.36 |
1434326400000 | 162.39 |
1434412800000 | 161.59 |
1434499200000 | 159.81 |
1434585600000 | 157.29 |
1434672000000 | 159.74 |
1434931200000 | 160.01 |
1435017600000 | 164.91 |
1435104000000 | 164.64 |
1435190400000 | 164.5 |
1435276800000 | 164.39 |
1435536000000 | 161.74 |
1435622400000 | 162.71 |
1435708800000 | 163.1 |
1435795200000 | 164.15 |
1435881600000 | 165.06 |
1436140800000 | 162.31 |
1436227200000 | 166.61 |
1436313600000 | 160.74 |
1436400000000 | 160.55 |
1436486400000 | 157.17 |
1436745600000 | 161.52 |
1436832000000 | 164.25 |
1436918400000 | 164.86 |
1437004800000 | 166.85 |
1437091200000 | 167.91 |
1437350400000 | 167.36 |
1437436800000 | 168.1 |
1437523200000 | 166.62 |
1437609600000 | 166.05 |
1437696000000 | 165.78 |
1437955200000 | 162.86 |
1438041600000 | 162.24 |
1438128000000 | 162.66 |
1438214400000 | 164.94 |
1438300800000 | 164.83 |
1438560000000 | 165.94 |
1438646400000 | 166.09 |
1438732800000 | 166.73 |
1438819200000 | 167.17 |
1438905600000 | 167.79 |
1439164800000 | 167.95 |
1439251200000 | 166.2 |
1439337600000 | 163.06 |
1439424000000 | 163.5 |
1439510400000 | 163.48 |
1439769600000 | 164.71 |
1439856000000 | 165.23 |
1439942400000 | 162.98 |
1440028800000 | 159.27 |
1440115200000 | 154.23 |
1440374400000 | 146.56 |
1440460800000 | 142.35 |
1440547200000 | 147.86 |
1440633600000 | 150.56 |
1440720000000 | 155.01 |
1440979200000 | 153.52 |
1441065600000 | 148.58 |
1441152000000 | 147.15 |
1441238400000 | 149.92 |
1441324800000 | 147.93 |
1441584000000 | 147.49 |
1441670400000 | 143.65 |
1441756800000 | 151.89 |
1441843200000 | 148.29 |
1441929600000 | 147.57 |
1442188800000 | 146.26 |
1442275200000 | 146.28 |
1442361600000 | 146.88 |
1442448000000 | 148.1 |
1442534400000 | 145.33 |
1442793600000 | 146.99 |
1442880000000 | 148.4 |
1442966400000 | 147.68 |
1443052800000 | 143.56 |
1443139200000 | 145.97 |
1443398400000 | 145.69 |
1443484800000 | 139.08 |
1443571200000 | 143.85 |
1443657600000 | 146.68 |
1443744000000 | 146.51 |
1444003200000 | 147.97 |
1444089600000 | 148.53 |
1444176000000 | 150.82 |
1444262400000 | 149.56 |
1444348800000 | 151.46 |
1444608000000 | 151.72 |
1444694400000 | 150.69 |
1444780800000 | 147.37 |
1444867200000 | 150.81 |
1444953600000 | 151.8 |
1445212800000 | 151.19 |
1445299200000 | 150.73 |
1445385600000 | 153.39 |
1445472000000 | 154.59 |
1445558400000 | 158.49 |
1445817600000 | 159.87 |
1445904000000 | 159.06 |
1445990400000 | 158.88 |
1446076800000 | 159.54 |
1446163200000 | 160.07 |
1446422400000 | 157.11 |
1446508800000 | 157.64 |
1446595200000 | 159.91 |
1446681600000 | 161.42 |
1446768000000 | 162.09 |
1447027200000 | 164.51 |
1447113600000 | 165.38 |
1447200000000 | 165.71 |
1447286400000 | 165.1 |
1447372800000 | 164.78 |
1447632000000 | 163.08 |
1447718400000 | 165.17 |
1447804800000 | 165.35 |
1447891200000 | 166.47 |
1447977600000 | 167.87 |
1448236800000 | 168.45 |
1448323200000 | 169.15 |
1448409600000 | 168.02 |
1448496000000 | 169.17 |
1448582400000 | 168.52 |
1448841600000 | 166.82 |
1448928000000 | 168.96 |
1449014400000 | 168.64 |
1449100800000 | 164.85 |
1449187200000 | 161.27 |
1449446400000 | 162.72 |
1449532800000 | 161.12 |
1449619200000 | 159.55 |
1449705600000 | 159.12 |
1449792000000 | 159.99 |
1450051200000 | 157.53 |
1450137600000 | 155.04 |
1450224000000 | 158.73 |
1450310400000 | 161.5 |
1450396800000 | 159.92 |
1450656000000 | 158.75 |
1450742400000 | 158.47 |
1450828800000 | 159.61 |
1450915200000 | 158.53 |
1451260800000 | 158.98 |
1451347200000 | 161.03 |
1451433600000 | 161.17 |
1451520000000 | 162.29 |
1451865600000 | 160.4 |
1451952000000 | 161.28 |
1452038400000 | 159.9 |
1452124800000 | 155.98 |
1452211200000 | 154.56 |
1452470400000 | 155.79 |
1452556800000 | 150.55 |
1452643200000 | 153.88 |
1452729600000 | 150.45 |
1452816000000 | 149.96 |
1453075200000 | 148.95 |
1453161600000 | 148.59 |
1453248000000 | 145.07 |
1453334400000 | 141.01 |
1453420800000 | 147.29 |
1453680000000 | 148.69 |
1453766400000 | 145.24 |
1453852800000 | 148.84 |
1453939200000 | 147.08 |
1454025600000 | 150.13 |
1454284800000 | 152.91 |
1454371200000 | 152.56 |
1454457600000 | 148.36 |
1454544000000 | 146.06 |
1454630400000 | 144.53 |
1454889600000 | 147.33 |
1454976000000 | 138.24 |
1455062400000 | 135.62 |
1455148800000 | 137.01 |
1455235200000 | 129.79 |
1455494400000 | 139.25 |
1455580800000 | 140.54 |
1455667200000 | 138.43 |
1455753600000 | 142.73 |
1455840000000 | 141.66 |
1456099200000 | 143.47 |
1456185600000 | 143.86 |
1456272000000 | 144.16 |
1456358400000 | 144.49 |
1456444800000 | 144.5 |
1456704000000 | 145.15 |
1456790400000 | 144.56 |
1456876800000 | 150.15 |
1456963200000 | 151.16 |
1457049600000 | 150.58 |
1457308800000 | 149.76 |
1457395200000 | 148.45 |
1457481600000 | 146.73 |
1457568000000 | 146.48 |
1457654400000 | 147.04 |
1457913600000 | 149.66 |
1458000000000 | 149.59 |
1458086400000 | 147.8 |
1458172800000 | 147.44 |
1458259200000 | 146.1 |
1458518400000 | 146.23 |
1458604800000 | 149.3 |
1458691200000 | 148.27 |
1458777600000 | 147.36 |
1459209600000 | 149.47 |
1459296000000 | 146.05 |
1459382400000 | 144.72 |
1459468800000 | 140.23 |
1459728000000 | 141.18 |
1459814400000 | 138.54 |
1459900800000 | 139.03 |
1459987200000 | 142.37 |
1460073600000 | 142.92 |
1460332800000 | 142.35 |
1460419200000 | 144.41 |
1460505600000 | 148.54 |
1460592000000 | 153.46 |
1460678400000 | 152.54 |
1460937600000 | 147.49 |
1461024000000 | 150.95 |
1461110400000 | 152.2 |
1461196800000 | 155.75 |
1461283200000 | 155.12 |
1461542400000 | 154.82 |
1461628800000 | 153.01 |
1461715200000 | 152.1 |
1461801600000 | 151.12 |
1461888000000 | 151.47 |
1462147200000 | 146.55 |
1462233600000 | 146.95 |
1462320000000 | 146.31 |
1462406400000 | 146.84 |
1462492800000 | 147.44 |
1462752000000 | 146.23 |
1462838400000 | 148.64 |
1462924800000 | 148.64 |
1463011200000 | 149.36 |
1463097600000 | 148.48 |
1463356800000 | 148.87 |
1463443200000 | 150.27 |
1463529600000 | 150.5 |
1463616000000 | 150.8 |
1463702400000 | 150.91 |
1463961600000 | 151.73 |
1464048000000 | 150.2 |
1464134400000 | 151.82 |
1464220800000 | 152.14 |
1464307200000 | 153.48 |
1464566400000 | 153.51 |
1464652800000 | 155.19 |
1464739200000 | 154.4 |
1464825600000 | 152.44 |
1464912000000 | 153.3 |
1465171200000 | 151.53 |
1465257600000 | 152.81 |
1465344000000 | 154.21 |
1465430400000 | 153.86 |
1465516800000 | 152.82 |
1465776000000 | 148.44 |
1465862400000 | 148.75 |
1465948800000 | 149.13 |
1466035200000 | 148.84 |
1466121600000 | 148.1 |
1466380800000 | 150.08 |
1466467200000 | 152.58 |
1466553600000 | 151.06 |
1466640000000 | 150.34 |
1466726400000 | 147.09 |
1466985600000 | 152.03 |
1467072000000 | 149.25 |
1467158400000 | 151.73 |
1467244800000 | 151.51 |
1467331200000 | 152.11 |
1467590400000 | 153.14 |
1467676800000 | 154.39 |
1467763200000 | 153.32 |
1467849600000 | 152.37 |
1467936000000 | 151.33 |
1468195200000 | 153.68 |
1468281600000 | 154.05 |
1468368000000 | 155.69 |
1468454400000 | 155.64 |
1468540800000 | 156.26 |
1468800000000 | 156.24 |
1468886400000 | 158.22 |
1468972800000 | 157.6 |
1469059200000 | 159.37 |
1469145600000 | 158.39 |
1469404800000 | 158.35 |
1469491200000 | 158.09 |
1469577600000 | 158.38 |
1469664000000 | 156.69 |
1469750400000 | 160.59 |
1470009600000 | 160.61 |
1470096000000 | 159.16 |
1470182400000 | 156.08 |
1470268800000 | 158.29 |
1470355200000 | 157.94 |
1470614400000 | 159.95 |
1470700800000 | 161.71 |
1470787200000 | 161.72 |
1470873600000 | 161.4 |
1470960000000 | 163.07 |
1471219200000 | 161.78 |
1471305600000 | 159.49 |
1471392000000 | 161.32 |
1471478400000 | 158.29 |
1471564800000 | 159.13 |
1471824000000 | 159.74 |
1471910400000 | 159.33 |
1471996800000 | 160.9 |
1472083200000 | 160.1 |
1472169600000 | 158.2 |
1472428800000 | 160.77 |
1472515200000 | 159.73 |
1472601600000 | 160.95 |
1472688000000 | 161.29 |
1472774400000 | 160.65 |
1473033600000 | 162.61 |
1473120000000 | 164.07 |
1473206400000 | 164.41 |
1473292800000 | 163.43 |
1473379200000 | 162.46 |
1473638400000 | 161.09 |
1473724800000 | 160.42 |
1473811200000 | 158.83 |
1473897600000 | 157.68 |
1473984000000 | 160.03 |
1474243200000 | 160.49 |
1474329600000 | 161.5 |
1474416000000 | 167.63 |
1474502400000 | 165.97 |
1474588800000 | 165.57 |
1474848000000 | 163.99 |
1474934400000 | 166.78 |
1475020800000 | 164.91 |
1475107200000 | 164.44 |
1475193600000 | 162.48 |
1475452800000 | 163.32 |
1475539200000 | 163.5 |
1475625600000 | 162.71 |
1475712000000 | 163.35 |
1475798400000 | 164.13 |
1476057600000 | 163.71 |
1476144000000 | 165.98 |
1476230400000 | 164.15 |
1476316800000 | 164.71 |
1476403200000 | 164.18 |
1476662400000 | 165.58 |
1476748800000 | 166.42 |
1476835200000 | 167.62 |
1476921600000 | 168.81 |
1477008000000 | 169.36 |
1477267200000 | 168.79 |
1477353600000 | 169.95 |
1477440000000 | 169.83 |
1477526400000 | 168.59 |
1477612800000 | 168.98 |
1477872000000 | 169.35 |
1477958400000 | 168.94 |
1478044800000 | 166.92 |
1478131200000 | 167.39 |
1478217600000 | 164.63 |
1478476800000 | 165.59 |
1478563200000 | 165.1 |
1478649600000 | 159.29 |
1478736000000 | 166.52 |
1478822400000 | 166.95 |
1479081600000 | 168.72 |
1479168000000 | 168.17 |
1479254400000 | 170.29 |
1479340800000 | 170.73 |
1479427200000 | 171.05 |
1479686400000 | 171.46 |
1479772800000 | 171.92 |
1479859200000 | 170.37 |
1479945600000 | 170.94 |
1480032000000 | 171.41 |
1480291200000 | 173.29 |
1480377600000 | 171.7 |
1480464000000 | 170.6 |
1480550400000 | 171.67 |
1480636800000 | 171.31 |
1480896000000 | 168.16 |
1480982400000 | 169.73 |
1481068800000 | 171.25 |
1481155200000 | 175.32 |
1481241600000 | 176.76 |
1481500800000 | 175.94 |
1481587200000 | 176.48 |
1481673600000 | 176.5 |
1481760000000 | 175.55 |
1481846400000 | 176.78 |
1482105600000 | 178.3 |
1482192000000 | 178.05 |
1482278400000 | 176.93 |
1482364800000 | 176.75 |
1482451200000 | 177.08 |
1482796800000 | 175.83 |
1482883200000 | 177.13 |
1482969600000 | 175.23 |
1483056000000 | 173.87 |
1483315200000 | 173.87 |
1483401600000 | 174.53 |
1483488000000 | 178.4 |
1483574400000 | 178.85 |
1483660800000 | 177.4 |
1483920000000 | 177.79 |
1484006400000 | 177.15 |
1484092800000 | 178.43 |
1484179200000 | 177.63 |
1484265600000 | 177.67 |
1484524800000 | 177.81 |
1484611200000 | 175.58 |
1484697600000 | 175.64 |
1484784000000 | 175.71 |
1484870400000 | 175.59 |
1485129600000 | 175.45 |
1485216000000 | 173.81 |
1485302400000 | 175.34 |
1485388800000 | 177.68 |
1485475200000 | 177.19 |
1485734400000 | 178.58 |
1485820800000 | 175.88 |
1485907200000 | 175.71 |
1485993600000 | 174.68 |
1486080000000 | 175.66 |
1486339200000 | 176.99 |
1486425600000 | 177.63 |
1486512000000 | 178.86 |
1486598400000 | 176.24 |
1486684800000 | 179.87 |
1486944000000 | 180.53 |
1487030400000 | 178.55 |
1487116800000 | 179.86 |
1487203200000 | 180.26 |
1487289600000 | 180.74 |
1487548800000 | 180.61 |
1487635200000 | 182.25 |
1487721600000 | 182.6 |
1487808000000 | 182.93 |
1487894400000 | 182.96 |
1488153600000 | 180.67 |
1488240000000 | 180.96 |
1488326400000 | 181.27 |
1488412800000 | 182.34 |
1488499200000 | 180.71 |
1488758400000 | 180.79 |
1488844800000 | 180.8 |
1488931200000 | 179.49 |
1489017600000 | 179.4 |
1489104000000 | 180.23 |
1489363200000 | 180.95 |
1489449600000 | 181.1 |
1489536000000 | 180.93 |
1489622400000 | 182.02 |
1489708800000 | 181.64 |
1489968000000 | 181.58 |
1490054400000 | 181.4 |
1490140800000 | 178.82 |
1490227200000 | 179.12 |
1490313600000 | 180.41 |
1490572800000 | 177.74 |
1490659200000 | 180.66 |
1490745600000 | 182.1 |
1490832000000 | 180.34 |
1490918400000 | 179.22 |
1491177600000 | 181.19 |
1491264000000 | 180.44 |
1491350400000 | 179.19 |
1491436800000 | 176.91 |
1491523200000 | 178.93 |
1491782400000 | 179.69 |
1491868800000 | 181.02 |
1491955200000 | 179.45 |
1492041600000 | 178.35 |
1492473600000 | 178.33 |
1492560000000 | 177.57 |
1492646400000 | 176.44 |
1492732800000 | 180 |
1492992000000 | 177.52 |
1493078400000 | 176.83 |
1493164800000 | 178.67 |
1493251200000 | 179.49 |
1493337600000 | 177.94 |
1493596800000 | 178.35 |
1493683200000 | 178.95 |
1493769600000 | 178.52 |
1493856000000 | 177.3 |
1493942400000 | 176.75 |
1494201600000 | 181.66 |
1494288000000 | 179.71 |
1494374400000 | 180.46 |
1494460800000 | 181.32 |
1494547200000 | 180.03 |
1494806400000 | 178.53 |
1494892800000 | 178.38 |
1494979200000 | 178.98 |
1495065600000 | 177.11 |
1495152000000 | 175.89 |
1495411200000 | 176.72 |
1495497600000 | 176.62 |
1495584000000 | 177.1 |
1495670400000 | 177.2 |
1495756800000 | 177.57 |
1496016000000 | 177.71 |
1496102400000 | 178.5 |
1496188800000 | 177.59 |
1496275200000 | 178.98 |
1496361600000 | 182.47 |
1496620800000 | 182.45 |
1496707200000 | 182.37 |
1496793600000 | 182.64 |
1496880000000 | 181.39 |
1496966400000 | 181.28 |
1497225600000 | 182.25 |
1497312000000 | 182.27 |
1497398400000 | 182.44 |
1497484800000 | 181.3 |
1497571200000 | 181.23 |
1497830400000 | 181.94 |
1497916800000 | 183.15 |
1498003200000 | 182.32 |
1498089600000 | 182.25 |
1498176000000 | 181.84 |
1498435200000 | 181.64 |
1498521600000 | 179.82 |
1498608000000 | 178.41 |
1498694400000 | 177.74 |
1498780800000 | 177.08 |
1499040000000 | 176.57 |
1499126400000 | 176.8 |
1499212800000 | 177.85 |
1499299200000 | 176.31 |
1499385600000 | 174.39 |
1499644800000 | 175.16 |
1499731200000 | 175.6 |
1499817600000 | 176.94 |
1499904000000 | 176.78 |
1499990400000 | 178.06 |
1500249600000 | 177.41 |
1500336000000 | 176.73 |
1500422400000 | 178.07 |
1500508800000 | 177.46 |
1500595200000 | 177.69 |
1500854400000 | 176.76 |
1500940800000 | 175.15 |
1501027200000 | 175.57 |
1501113600000 | 176.26 |
1501200000000 | 175.28 |
1501459200000 | 175.06 |
1501545600000 | 176.24 |
1501632000000 | 175.75 |
1501718400000 | 175.89 |
1501804800000 | 175.95 |
1502064000000 | 176.19 |
1502150400000 | 176.63 |
1502236800000 | 175.79 |
1502323200000 | 176.68 |
1502409600000 | 176.41 |
1502668800000 | 174.18 |
1502755200000 | 175.32 |
1502841600000 | 175.05 |
1502928000000 | 175.55 |
1503014400000 | 175.19 |
1503273600000 | 174.1 |
1503360000000 | 173.64 |
1503446400000 | 173.94 |
1503532800000 | 172.67 |
1503619200000 | 172.38 |
1503878400000 | 171.58 |
1503964800000 | 171.05 |
1504051200000 | 171.44 |
1504137600000 | 173.16 |
1504224000000 | 173.28 |
1504483200000 | 172.33 |
1504569600000 | 172.08 |
1504656000000 | 171.78 |
1504742400000 | 171.86 |
1504828800000 | 171.87 |
1505088000000 | 172.92 |
1505174400000 | 173.32 |
1505260800000 | 173.82 |
1505347200000 | 173.86 |
1505433600000 | 172.59 |
1505692800000 | 171.91 |
1505779200000 | 174.96 |
1505865600000 | 174.71 |
1505952000000 | 174.4 |
1506038400000 | 173.98 |
1506297600000 | 176.44 |
1506384000000 | 177.06 |
1506470400000 | 176.97 |
1506556800000 | 177.48 |
1506643200000 | 176.94 |
1506902400000 | 177.78 |
1506988800000 | 178.63 |
1507075200000 | 178.83 |
1507161600000 | 179.77 |
1507248000000 | 179.68 |
1507507200000 | 179.8 |
1507593600000 | 180.26 |
1507680000000 | 179.81 |
1507766400000 | 180.05 |
1507852800000 | 181.76 |
1508112000000 | 183.93 |
1508198400000 | 184.12 |
1508284800000 | 183.01 |
1508371200000 | 183.3 |
1508457600000 | 183.02 |
1508716800000 | 184.81 |
1508803200000 | 185.36 |
1508889600000 | 184.48 |
1508976000000 | 186.05 |
1509062400000 | 190.07 |
1509321600000 | 190.31 |
1509408000000 | 188.55 |
1509494400000 | 191.05 |
1509580800000 | 191.39 |
1509667200000 | 191.62 |
1509926400000 | 191.9 |
1510012800000 | 194.66 |
1510099200000 | 195.54 |
1510185600000 | 194 |
1510272000000 | 192.68 |
1510531200000 | 190.07 |
1510617600000 | 188.64 |
1510704000000 | 185.02 |
1510790400000 | 187.79 |
1510876800000 | 188.81 |
1511136000000 | 188.4 |
1511222400000 | 189.91 |
1511308800000 | 190.95 |
1511395200000 | 190.69 |
1511481600000 | 189.12 |
1511740800000 | 189.62 |
1511827200000 | 189.55 |
1511913600000 | 190.14 |
1512000000000 | 189.74 |
1512086400000 | 189.73 |
1512345600000 | 189.22 |
1512432000000 | 189.83 |
1512518400000 | 188.6 |
1512604800000 | 190.08 |
1512691200000 | 191.03 |
1512950400000 | 191.56 |
1513036800000 | 192.26 |
1513123200000 | 192.39 |
1513209600000 | 192.21 |
1513296000000 | 190.5 |
1513555200000 | 193.19 |
1513641600000 | 191.85 |
1513728000000 | 190.83 |
1513814400000 | 191.03 |
1513900800000 | 192.31 |
1514332800000 | 191.68 |
1514419200000 | 190.57 |
1514505600000 | 189.69 |
1514851200000 | 189.96 |
1514937600000 | 189.88 |
1515024000000 | 193.46 |
1515110400000 | 195.25 |
1515369600000 | 196.67 |
1515456000000 | 199.43 |
1515542400000 | 200.59 |
1515628800000 | 198.84 |
1515715200000 | 196.05 |
1515974400000 | 196.29 |
1516060800000 | 197.79 |
1516147200000 | 197.27 |
1516233600000 | 195.54 |
1516320000000 | 197.47 |
1516579200000 | 196.97 |
1516665600000 | 199.28 |
1516752000000 | 198.72 |
1516838400000 | 196.05 |
1516924800000 | 196.59 |
1517184000000 | 196.95 |
1517270400000 | 194.1 |
1517356800000 | 190.51 |
1517443200000 | 193.23 |
1517529600000 | 191.27 |
1517788800000 | 187.61 |
1517875200000 | 181.96 |
1517961600000 | 183.66 |
1518048000000 | 186.25 |
1518134400000 | 183.71 |
1518393600000 | 183.53 |
1518480000000 | 182.6 |
1518566400000 | 181.82 |
1518652800000 | 183.42 |
1518739200000 | 186.18 |
1518998400000 | 189.94 |
1519084800000 | 188.32 |
1519171200000 | 187.36 |
1519257600000 | 186.89 |
1519344000000 | 189.16 |
1519603200000 | 190.52 |
1519689600000 | 192.15 |
1519776000000 | 191.62 |
1519862400000 | 188.14 |
1519948800000 | 185.3 |
1520208000000 | 183.19 |
1520294400000 | 184.01 |
1520380800000 | 182.76 |
1520467200000 | 184.17 |
1520553600000 | 183.55 |
1520812800000 | 187.29 |
1520899200000 | 186.71 |
1520985600000 | 187.15 |
1521072000000 | 188.07 |
1521158400000 | 187.65 |
1521417600000 | 185.54 |
1521504000000 | 185.21 |
1521590400000 | 185.41 |
1521676800000 | 187.92 |
1521763200000 | 181.06 |
1522022400000 | 180.23 |
1522108800000 | 184.78 |
1522195200000 | 183.84 |
1522281600000 | 184.73 |
1522713600000 | 184.96 |
1522800000000 | 184.63 |
1522886400000 | 186.42 |
1522972800000 | 185.8 |
1523232000000 | 186.15 |
1523318400000 | 186.06 |
1523404800000 | 185.51 |
1523491200000 | 184.84 |
1523577600000 | 185.5 |
1523836800000 | 186.01 |
1523923200000 | 185.97 |
1524009600000 | 187.3 |
1524096000000 | 187.59 |
1524182400000 | 188.4 |
1524441600000 | 187.87 |
1524528000000 | 188.67 |
1524614400000 | 188.58 |
1524700800000 | 189.91 |
1524787200000 | 191.39 |
1525046400000 | 191.11 |
1525132800000 | 191.55 |
1525219200000 | 191.08 |
1525305600000 | 192.77 |
1525392000000 | 193 |
1525651200000 | 193.32 |
1525737600000 | 194.91 |
1525824000000 | 193.35 |
1525910400000 | 193.84 |
1525996800000 | 194.91 |
1526256000000 | 195.48 |
1526342400000 | 195.76 |
1526428800000 | 196.19 |
1526515200000 | 196.22 |
1526601600000 | 197.74 |
1526860800000 | 197.03 |
1526947200000 | 196.55 |
1527033600000 | 197.99 |
1527120000000 | 196.95 |
1527206400000 | 197.42 |
1527465600000 | 197.62 |
1527552000000 | 198.53 |
1527638400000 | 194.7 |
1527724800000 | 195.5 |
1527811200000 | 194.19 |
1528070400000 | 196.56 |
1528156800000 | 197.03 |
1528243200000 | 195.26 |
1528329600000 | 195.92 |
1528416000000 | 197.07 |
1528675200000 | 195.91 |
1528761600000 | 196.2 |
1528848000000 | 196.7 |
1528934400000 | 196.99 |
1529020800000 | 197.9 |
1529280000000 | 196.15 |
1529366400000 | 194.99 |
1529452800000 | 195.3 |
1529539200000 | 194.85 |
1529625600000 | 193.59 |
1529884800000 | 191.79 |
1529971200000 | 192.4 |
1530057600000 | 192.62 |
1530144000000 | 192.79 |
1530230400000 | 190.88 |
1530489600000 | 188.21 |
1530576000000 | 187.58 |
1530662400000 | 188.1 |
1530748800000 | 185.74 |
1530835200000 | 186.65 |
1531094400000 | 188.62 |
1531180800000 | 188.99 |
1531267200000 | 187.37 |
1531353600000 | 187 |
1531440000000 | 189.63 |
1531699200000 | 188.99 |
1531785600000 | 190.04 |
1531872000000 | 191.36 |
1531958400000 | 191.49 |
1532044800000 | 191.15 |
1532304000000 | 191 |
1532390400000 | 192.38 |
1532476800000 | 194.05 |
1532563200000 | 195.21 |
1532649600000 | 196.46 |
1532908800000 | 194.37 |
1532995200000 | 191.56 |
1533081600000 | 193.69 |
1533168000000 | 193.56 |
1533254400000 | 193.43 |
1533513600000 | 192.55 |
1533600000000 | 193.8 |
1533686400000 | 193.73 |
1533772800000 | 193.88 |
1533859200000 | 194.4 |
1534118400000 | 190.37 |
1534204800000 | 194.11 |
1534291200000 | 194.67 |
1534377600000 | 191.8 |
1534464000000 | 193.02 |
1534723200000 | 192.34 |
1534809600000 | 190.03 |
1534896000000 | 190.38 |
1534982400000 | 189.63 |
1535068800000 | 189.92 |
1535328000000 | 191.52 |
1535414400000 | 190.87 |
1535500800000 | 191.17 |
1535587200000 | 192.13 |
1535673600000 | 192.94 |
1535932800000 | 191.1 |
1536019200000 | 191.47 |
1536105600000 | 188.7 |
1536192000000 | 188.58 |
1536278400000 | 188.14 |
1536537600000 | 188.2 |
1536624000000 | 189.51 |
1536710400000 | 188.32 |
1536796800000 | 188.57 |
1536883200000 | 190.47 |
1537142400000 | 190.35 |
1537228800000 | 192.96 |
1537315200000 | 196.01 |
1537401600000 | 194.48 |
1537488000000 | 195.5 |
1537747200000 | 195.02 |
1537833600000 | 196.51 |
1537920000000 | 197.78 |
1538006400000 | 196.29 |
1538092800000 | 198.76 |
1538352000000 | 198.97 |
1538438400000 | 200.7 |
1538524800000 | 197.98 |
1538611200000 | 198.61 |
1538697600000 | 197.65 |
1538956800000 | 199.41 |
1539043200000 | 196.09 |
1539129600000 | 196.27 |
1539216000000 | 189.77 |
1539302400000 | 190.01 |
1539561600000 | 187.27 |
1539648000000 | 188.47 |
1539734400000 | 192.23 |
1539820800000 | 191.17 |
1539907200000 | 189.85 |
1540166400000 | 190.12 |
1540252800000 | 186.46 |
1540339200000 | 186.5 |
1540425600000 | 181.28 |
1540512000000 | 182.92 |
1540771200000 | 180.13 |
1540857600000 | 182.35 |
1540944000000 | 186.42 |
1541030400000 | 183.55 |
1541116800000 | 186.45 |
1541376000000 | 183.85 |
1541462400000 | 185.53 |
1541548800000 | 183.71 |
1541635200000 | 187.16 |
1541721600000 | 187.17 |
1541980800000 | 188.99 |
1542067200000 | 184.35 |
1542153600000 | 184.39 |
1542240000000 | 184.79 |
1542326400000 | 183.36 |
1542585600000 | 183.91 |
1542672000000 | 183.05 |
1542758400000 | 181.67 |
1542844800000 | 182.83 |
1542931200000 | 184.17 |
1543190400000 | 183.21 |
1543276800000 | 185.05 |
1543363200000 | 186.19 |
1543449600000 | 185.94 |
1543536000000 | 187.51 |
1543795200000 | 189.38 |
1543881600000 | 185.95 |
1543968000000 | 185.01 |
1544054400000 | 182.33 |
1544140800000 | 182.67 |
1544400000000 | 179.16 |
1544486400000 | 178.12 |
1544572800000 | 181.1 |
1544659200000 | 181.92 |
1544745600000 | 180.39 |
1545004800000 | 180.77 |
1545091200000 | 177.63 |
1545177600000 | 176.22 |
1545264000000 | 173.02 |
1545350400000 | 171.12 |
1545609600000 | 172.08 |
1545868800000 | 172.91 |
1545955200000 | 172.18 |
1546214400000 | 173.33 |
1546387200000 | 175.18 |
1546473600000 | 177.41 |
1546560000000 | 173.45 |
1546819200000 | 176.97 |
1546905600000 | 177.46 |
1546992000000 | 179.07 |
1547078400000 | 177.33 |
1547164800000 | 178.91 |
1547424000000 | 179.22 |
1547510400000 | 181.04 |
1547596800000 | 180.43 |
1547683200000 | 180.88 |
1547769600000 | 181.81 |
1548028800000 | 183.05 |
1548115200000 | 182.4 |
1548201600000 | 180.83 |
1548288000000 | 181.97 |
1548374400000 | 182.83 |
1548633600000 | 181.7 |
1548720000000 | 182.12 |
1548806400000 | 181 |
1548892800000 | 183.37 |
1548979200000 | 182.35 |
1549238400000 | 183.43 |
1549324800000 | 183.89 |
1549411200000 | 184.66 |
1549497600000 | 183.53 |
1549584000000 | 180.46 |
1549843200000 | 180.19 |
1549929600000 | 183.57 |
1550016000000 | 185.26 |
1550102400000 | 185.85 |
1550188800000 | 184.86 |
1550448000000 | 186.62 |
1550534400000 | 186.83 |
1550620800000 | 187.11 |
1550707200000 | 187.28 |
1550793600000 | 186.79 |
1551052800000 | 187.68 |
1551139200000 | 187.36 |
1551225600000 | 187.03 |
1551312000000 | 184.67 |
1551398400000 | 184.68 |
1551657600000 | 187.17 |
1551744000000 | 186.5 |
1551830400000 | 186.02 |
1551916800000 | 186.21 |
1552003200000 | 183.56 |
1552262400000 | 184.87 |
1552348800000 | 186.53 |
1552435200000 | 184.44 |
1552521600000 | 183.27 |
1552608000000 | 184.69 |
1552867200000 | 186.01 |
1552953600000 | 185.87 |
1553040000000 | 186.22 |
1553126400000 | 187.04 |
1553212800000 | 190.17 |
1553472000000 | 184.02 |
1553558400000 | 188.67 |
1553644800000 | 190 |
1553731200000 | 187.2 |
1553817600000 | 188.24 |
1554076800000 | 190.32 |
1554163200000 | 190.31 |
1554249600000 | 190.52 |
1554336000000 | 190.44 |
1554422400000 | 190.79 |
1554681600000 | 190.04 |
1554768000000 | 190.45 |
1554854400000 | 189.82 |
1554940800000 | 188.52 |
1555027200000 | 186.91 |
1555286400000 | 189.19 |
1555372800000 | 189.42 |
1555459200000 | 189.68 |
1555545600000 | 189.24 |
1555977600000 | 190.91 |
1556064000000 | 190.02 |
1556150400000 | 192.65 |
1556236800000 | 192.22 |
1556496000000 | 191.71 |
1556582400000 | 191.76 |
1556668800000 | 191.54 |
1556755200000 | 191.89 |
1556841600000 | 192.32 |
1557100800000 | 192.82 |
1557187200000 | 191.36 |
1557273600000 | 188.27 |
1557360000000 | 186.47 |
1557446400000 | 185.72 |
1557705600000 | 185.52 |
1557792000000 | 184.79 |
1557878400000 | 186.32 |
1557964800000 | 185.15 |
1558051200000 | 187.38 |
1558310400000 | 187.57 |
1558396800000 | 185.53 |
1558483200000 | 186.11 |
1558569600000 | 186.6 |
1558656000000 | 186.24 |
1558915200000 | 186.79 |
1559001600000 | 187.6 |
1559088000000 | 186.7 |
1559174400000 | 185.79 |
1559260800000 | 184.99 |
1559520000000 | 183.08 |
1559606400000 | 182.57 |
1559692800000 | 186.01 |
1559779200000 | 185 |
1559865600000 | 185.33 |
1560124800000 | 187.31 |
1560211200000 | 188.34 |
1560297600000 | 187.51 |
1560384000000 | 186.89 |
1560470400000 | 188.41 |
1560729600000 | 187.27 |
1560816000000 | 187.05 |
1560902400000 | 189.79 |
1560988800000 | 190.71 |
1561075200000 | 188.07 |
1561334400000 | 187.74 |
1561420800000 | 187.9 |
1561507200000 | 186.07 |
1561593600000 | 188.13 |
1561680000000 | 187.71 |
1561939200000 | 191.83 |
1562025600000 | 193.37 |
1562112000000 | 192.96 |
1562198400000 | 193.99 |
1562284800000 | 194.15 |
1562544000000 | 192.41 |
1562630400000 | 192.32 |
1562716800000 | 191.73 |
1562803200000 | 193.06 |
1562889600000 | 193.63 |
1563148800000 | 193.53 |
1563235200000 | 192.72 |
1563321600000 | 193.04 |
1563408000000 | 189.78 |
1563494400000 | 193.63 |
1563753600000 | 192.42 |
1563840000000 | 194.62 |
1563926400000 | 195.65 |
1564012800000 | 194.77 |
1564099200000 | 194.67 |
1564358400000 | 193.91 |
1564444800000 | 194.94 |
1564531200000 | 193.98 |
1564617600000 | 196.59 |
1564704000000 | 194.88 |
1564963200000 | 190.93 |
1565049600000 | 189.34 |
1565136000000 | 190.09 |
1565222400000 | 189.88 |
1565308800000 | 191.82 |
1565568000000 | 192.16 |
1565654400000 | 188.17 |
1565740800000 | 191.76 |
1565827200000 | 189.94 |
1565913600000 | 189.96 |
1566172800000 | 190.83 |
1566259200000 | 192.69 |
1566345600000 | 191.3 |
1566432000000 | 191.55 |
1566518400000 | 192.52 |
1566777600000 | 189.27 |
1566864000000 | 190.95 |
1566950400000 | 191.64 |
1567036800000 | 190.87 |
1567123200000 | 194.81 |
1567382400000 | 194.8 |
1567468800000 | 196.27 |
1567555200000 | 194.29 |
1567641600000 | 196.01 |
1567728000000 | 197.06 |
1567987200000 | 197.65 |
1568073600000 | 198.36 |
1568160000000 | 201.28 |
1568246400000 | 202.22 |
1568332800000 | 202.71 |
1568592000000 | 204.4 |
1568678400000 | 203.83 |
1568764800000 | 202.56 |
1568851200000 | 204.04 |
1568937600000 | 205.4 |
1569196800000 | 206.71 |
1569283200000 | 207.3 |
1569369600000 | 207.3 |
1569456000000 | 208 |
1569542400000 | 206.22 |
1569801600000 | 205.19 |
1569888000000 | 206.92 |
1569974400000 | 206.72 |
1570060800000 | 203.91 |
1570147200000 | 204.17 |
1570406400000 | 203.58 |
1570492800000 | 205.58 |
1570579200000 | 203.9 |
1570665600000 | 202.61 |
1570752000000 | 202.87 |
1571011200000 | 203.38 |
1571097600000 | 205.58 |
1571184000000 | 206.79 |
1571270400000 | 205.08 |
1571356800000 | 204.49 |
1571616000000 | 205.19 |
1571702400000 | 205.46 |
1571788800000 | 206.95 |
1571875200000 | 208.36 |
1571961600000 | 208.98 |
1572220800000 | 208.23 |
1572307200000 | 209.84 |
1572393600000 | 209.81 |
1572480000000 | 210.89 |
1572566400000 | 210.3 |
1572825600000 | 209.85 |
1572912000000 | 213.47 |
1572998400000 | 213.65 |
1573084800000 | 214.26 |
1573171200000 | 215.6 |
1573430400000 | 215.17 |
1573516800000 | 215.96 |
1573603200000 | 215.63 |
1573689600000 | 214.18 |
1573776000000 | 214.27 |
1574035200000 | 214.83 |
1574121600000 | 214.7 |
1574208000000 | 214.11 |
1574294400000 | 213.85 |
1574380800000 | 214.83 |
1574640000000 | 216.09 |
1574726400000 | 216.14 |
1574812800000 | 216.62 |
1574899200000 | 215.88 |
1574985600000 | 214.41 |
1575244800000 | 216.16 |
1575331200000 | 216.27 |
1575417600000 | 214.86 |
1575504000000 | 215.85 |
1575590400000 | 217.12 |
1575849600000 | 217.79 |
1575936000000 | 217.16 |
1576022400000 | 216.69 |
1576108800000 | 214.76 |
1576195200000 | 218.24 |
1576454400000 | 217.01 |
1576540800000 | 218.06 |
1576627200000 | 217.64 |
1576713600000 | 218.23 |
1576800000000 | 217.86 |
1577059200000 | 217.66 |
1577145600000 | 217.53 |
1577404800000 | 216.34 |
1577664000000 | 215.32 |
1577750400000 | 215.52 |
1577923200000 | 216.78 |
1578009600000 | 217.99 |
1578268800000 | 214.14 |
1578355200000 | 217.58 |
1578441600000 | 215.28 |
1578528000000 | 217.26 |
1578614400000 | 217.74 |
1578873600000 | 216.61 |
1578960000000 | 217.59 |
1579046400000 | 215.76 |
1579132800000 | 215.7 |
1579219200000 | 217.45 |
1579478400000 | 218.8 |
1579564800000 | 217.76 |
1579651200000 | 219.66 |
1579737600000 | 219.87 |
1579824000000 | 220.34 |
1580083200000 | 218.25 |
1580169600000 | 216.78 |
1580256000000 | 217.7 |
1580342400000 | 214.57 |
1580428800000 | 215.8 |
1580688000000 | 214.17 |
1580774400000 | 214.8 |
1580860800000 | 217.05 |
1580947200000 | 221.52 |
1581033600000 | 221.58 |
1581292800000 | 221.07 |
1581379200000 | 220.87 |
1581465600000 | 220.91 |
1581552000000 | 221.28 |
1581638400000 | 220.25 |
1581897600000 | 218.79 |
1581984000000 | 216.72 |
1582070400000 | 216.05 |
1582156800000 | 214.56 |
1582243200000 | 214.4 |
1582502400000 | 216.33 |
1582588800000 | 210.36 |
1582675200000 | 207.75 |
1582761600000 | 202.06 |
1582848000000 | 198.68 |
1583107200000 | 197.14 |
1583193600000 | 194.65 |
1583280000000 | 195.7 |
1583366400000 | 197.89 |
1583452800000 | 192.53 |
1583712000000 | 185.35 |
1583798400000 | 186.71 |
1583884800000 | 183.12 |
1583971200000 | 177.12 |
1584057600000 | 165.75 |
1584316800000 | 163.24 |
1584403200000 | 166.13 |
1584489600000 | 166.68 |
1584576000000 | 167.4 |
1584662400000 | 165.67 |
1584921600000 | 165.54 |
1585008000000 | 170.9 |
1585094400000 | 182.82 |
1585180800000 | 179.17 |
1585267200000 | 188.5 |
1585526400000 | 187.73 |
1585612800000 | 184.88 |
1585699200000 | 179.92 |
1585785600000 | 176.91 |
1585872000000 | 176.77 |
1586131200000 | 182.69 |
1586217600000 | 184.79 |
1586304000000 | 188.54 |
1586390400000 | 186.4 |
1586822400000 | 190.05 |
1586908800000 | 191.31 |
1586995200000 | 189.53 |
1587081600000 | 191.91 |
1587340800000 | 190.19 |
1587427200000 | 188.14 |
1587513600000 | 187.44 |
1587600000000 | 190.09 |
1587686400000 | 189.56 |
1587945600000 | 193.25 |
1588032000000 | 193.7 |
1588118400000 | 193.97 |
1588204800000 | 193.63 |
1588291200000 | 188.08 |
1588550400000 | 189.62 |
1588636800000 | 191.53 |
1588723200000 | 193.29 |
1588809600000 | 192.14 |
1588896000000 | 195.03 |
1589155200000 | 196.22 |
1589241600000 | 195.59 |
1589328000000 | 196.24 |
1589414400000 | 192.96 |
1589500800000 | 193.11 |
1589760000000 | 192.78 |
1589846400000 | 193.97 |
1589932800000 | 195.29 |
1590019200000 | 195.28 |
1590105600000 | 194.77 |
1590364800000 | 197.56 |
1590451200000 | 200.37 |
1590537600000 | 202.25 |
1590624000000 | 204.8 |
1590710400000 | 201.95 |
1590969600000 | 202.73 |
1591056000000 | 202.24 |
1591142400000 | 202.73 |
1591228800000 | 200.83 |
1591315200000 | 201.4 |
1591574400000 | 206.21 |
1591660800000 | 206.48 |
1591747200000 | 206.98 |
1591833600000 | 202.72 |
1591920000000 | 201.92 |
1592179200000 | 196.2 |
1592265600000 | 205.11 |
1592352000000 | 204.35 |
1592438400000 | 204.76 |
1592524800000 | 204.83 |
1592784000000 | 203.43 |
1592870400000 | 204.45 |
1592956800000 | 203.62 |
1593043200000 | 201.83 |
1593129600000 | 203.96 |
1593388800000 | 198.73 |
1593475200000 | 200.5 |
1593561600000 | 198.17 |
1593648000000 | 199.45 |
1593734400000 | 200.46 |
1593993600000 | 202.38 |
1594080000000 | 201.92 |
1594166400000 | 199.6 |
1594252800000 | 200.59 |
1594339200000 | 198.64 |
1594598400000 | 201.43 |
1594684800000 | 200.11 |
1594771200000 | 203.41 |
1594857600000 | 201.41 |
1594944000000 | 201.22 |
1595203200000 | 201.41 |
1595289600000 | 201.67 |
1595376000000 | 198.36 |
1595462400000 | 198.69 |
1595548800000 | 200.32 |
1595808000000 | 199.33 |
1595894400000 | 199.63 |
1595980800000 | 196.12 |
1596067200000 | 194.38 |
1596153600000 | 187.24 |
1596412800000 | 191 |
1596499200000 | 194.76 |
1596585600000 | 193.3 |
1596672000000 | 192.99 |
1596758400000 | 192.67 |
1597017600000 | 193.23 |
1597104000000 | 197.01 |
1597190400000 | 197.86 |
1597276800000 | 199.68 |
1597363200000 | 200.55 |
1597622400000 | 199.06 |
1597708800000 | 199.2 |
1597795200000 | 199.52 |
1597881600000 | 198.27 |
1597968000000 | 199.9 |
1598227200000 | 199.84 |
1598313600000 | 200.7 |
1598400000000 | 201.32 |
1598486400000 | 200.33 |
1598572800000 | 199.32 |
1598832000000 | 198.23 |
1598918400000 | 197.87 |
1599004800000 | 200.27 |
1599091200000 | 201.23 |
1599177600000 | 199.92 |
1599436800000 | 198.26 |
1599523200000 | 200.76 |
1599609600000 | 198.02 |
1599696000000 | 199.58 |
1599782400000 | 201.45 |
1600041600000 | 203.37 |
1600128000000 | 202.7 |
1600214400000 | 204.34 |
1600300800000 | 204.05 |
1600387200000 | 204.59 |
1600646400000 | 206.15 |
1600732800000 | 205.98 |
1600819200000 | 205.93 |
1600905600000 | 204.19 |
1600992000000 | 205.04 |
1601251200000 | 207.79 |
1601337600000 | 206.91 |
1601424000000 | 203.62 |
1601510400000 | 203.25 |
1601596800000 | 202.22 |
1601856000000 | 203.51 |
1601942400000 | 204.58 |
1602028800000 | 204.39 |
1602115200000 | 205.62 |
1602201600000 | 204.04 |
1602460800000 | 204.18 |
1602547200000 | 205.56 |
1602633600000 | 205.6 |
1602720000000 | 205.2 |
1602806400000 | 202.95 |
1603065600000 | 204.15 |
1603152000000 | 201.7 |
1603238400000 | 204.64 |
1603324800000 | 202.69 |
1603411200000 | 203.15 |
1603670400000 | 202.96 |
1603756800000 | 203.23 |
1603843200000 | 203.73 |
1603929600000 | 204.62 |
1604016000000 | 201.33 |
1604275200000 | 204.5 |
1604361600000 | 203.32 |
1604448000000 | 206.49 |
1604534400000 | 208.97 |
1604620800000 | 210.3 |
1604880000000 | 209.81 |
1604966400000 | 212.92 |
1605052800000 | 217.14 |
1605139200000 | 217.14 |
1605225600000 | 215.63 |
1605484800000 | 219.07 |
1605571200000 | 219.74 |
1605657600000 | 219.13 |
1605744000000 | 219.92 |
1605830400000 | 219.57 |
1606089600000 | 218.84 |
1606176000000 | 221.86 |
1606262400000 | 222.57 |
1606348800000 | 223.9 |
1606435200000 | 224.45 |
1606694400000 | 219.79 |
1606780800000 | 219.85 |
1606867200000 | 219.63 |
1606953600000 | 219.97 |
1607040000000 | 219.54 |
1607299200000 | 218.36 |
1607385600000 | 218.16 |
1607472000000 | 220.95 |
1607558400000 | 219.08 |
1607644800000 | 220.89 |
1607904000000 | 221.21 |
1607990400000 | 220.18 |
1608076800000 | 220.64 |
1608163200000 | 221.39 |
1608249600000 | 220.85 |
1608508800000 | 220.75 |
1608595200000 | 218.1 |
1608681600000 | 218.54 |
1608768000000 | 219.94 |
1609113600000 | 221.01 |
1609200000000 | 225.34 |
1609286400000 | 223.38 |
1609372800000 | 224.56 |
1609718400000 | 222.96 |
1609804800000 | 223.28 |
1609891200000 | 222.1 |
1609977600000 | 224.88 |
1610064000000 | 229.33 |
1610323200000 | 230.22 |
1610409600000 | 230.78 |
1610496000000 | 232.01 |
1610582400000 | 233.92 |
1610668800000 | 232.81 |
1610928000000 | 231.87 |
1611014400000 | 232.14 |
1611100800000 | 232.43 |
1611187200000 | 232.98 |
1611273600000 | 231.64 |
1611532800000 | 233.08 |
1611619200000 | 230.77 |
1611705600000 | 232.74 |
1611792000000 | 228.63 |
1611878400000 | 223.66 |
1612137600000 | 227.3 |
1612224000000 | 230.18 |
1612310400000 | 233.48 |
1612396800000 | 232.31 |
1612483200000 | 234.52 |
1612742400000 | 238.73 |
1612828800000 | 239.22 |
1612915200000 | 239.13 |
1613001600000 | 238.97 |
1613088000000 | 239.08 |
1613347200000 | 240.71 |
1613433600000 | 241.91 |
1613520000000 | 242.15 |
1613606400000 | 239.39 |
1613692800000 | 237.62 |
1613952000000 | 239.79 |
1614038400000 | 239.28 |
1614124800000 | 233.68 |
1614211200000 | 234 |
1614297600000 | 227.08 |
1614556800000 | 233.3 |
1614643200000 | 231.89 |
1614729600000 | 232.39 |
1614816000000 | 228.97 |
1614902400000 | 231.42 |
1615161600000 | 230.86 |
1615248000000 | 233.08 |
1615334400000 | 233.94 |
1615420800000 | 233.38 |
1615507200000 | 235.83 |
1615766400000 | 237.77 |
1615852800000 | 239.9 |
1615939200000 | 239.55 |
1616025600000 | 242.86 |
1616112000000 | 243.13 |
1616371200000 | 240.16 |
1616457600000 | 239.54 |
1616544000000 | 235.35 |
1616630400000 | 238.87 |
1616716800000 | 240.92 |
1616976000000 | 242.32 |
1617062400000 | 241.87 |
1617148800000 | 238.19 |
1617235200000 | 238.14 |
1617667200000 | 238.55 |
1617753600000 | 238.99 |
1617840000000 | 238.24 |
1617926400000 | 238.59 |
1618185600000 | 237.77 |
1618272000000 | 238.47 |
1618358400000 | 237.23 |
1618444800000 | 238.53 |
1618531200000 | 238.71 |
1618790400000 | 239.1 |
1618876800000 | 234.61 |
1618963200000 | 230.2 |
1619049600000 | 235.09 |
1619136000000 | 233.5 |
1619395200000 | 233.16 |
1619481600000 | 230.6 |
1619568000000 | 230.67 |
1619654400000 | 230.16 |
1619740800000 | 229.08 |
1620000000000 | 229.19 |
1620086400000 | 229.42 |
1620172800000 | 229.9 |
1620259200000 | 232.65 |
1620345600000 | 232.56 |
1620604800000 | 234.17 |
1620691200000 | 229.16 |
1620777600000 | 225.65 |
1620864000000 | 221.58 |
1620950400000 | 225.19 |
1621209600000 | 225.08 |
1621296000000 | 227.52 |
1621382400000 | 226.53 |
1621468800000 | 225.95 |
1621555200000 | 227.37 |
1621814400000 | 228.36 |
1621900800000 | 228.54 |
1621987200000 | 229.17 |
1622073600000 | 227.27 |
1622160000000 | 231.32 |
1622419200000 | 229.02 |
1622505600000 | 228.95 |
1622592000000 | 230.91 |
1622678400000 | 232.98 |
1622764800000 | 233.98 |
1623024000000 | 234.26 |
1623110400000 | 234.15 |
1623196800000 | 233.05 |
1623283200000 | 233.18 |
1623369600000 | 233.68 |
1623628800000 | 233.52 |
1623715200000 | 235.42 |
1623801600000 | 235.84 |
1623888000000 | 237.21 |
1623974400000 | 237 |
1624233600000 | 230.22 |
1624320000000 | 236.76 |
1624406400000 | 234.16 |
1624492800000 | 234.42 |
1624579200000 | 235.92 |
1624838400000 | 236.78 |
1624924800000 | 235.8 |
1625011200000 | 234.97 |
1625097600000 | 233 |
1625184000000 | 235.94 |
1625443200000 | 235.52 |
1625529600000 | 237.43 |
1625616000000 | 235.85 |
1625702400000 | 235.24 |
1625788800000 | 232.84 |
1626048000000 | 237.08 |
1626134400000 | 239.6 |
1626220800000 | 239.58 |
1626307200000 | 236.99 |
1626393600000 | 235.78 |
1626652800000 | 234.6 |
1626739200000 | 232.2 |
1626825600000 | 232.64 |
1626912000000 | 232.99 |
1626998400000 | 232.68 |
1627257600000 | 234.82 |
1627344000000 | 237.16 |
1627430400000 | 234.99 |
1627516800000 | 235.43 |
1627603200000 | 232 |
1627862400000 | 236.91 |
1627948800000 | 237.01 |
1628035200000 | 235.21 |
1628121600000 | 236.02 |
1628208000000 | 236.27 |
1628467200000 | 236.65 |
1628553600000 | 236.8 |
1628640000000 | 238.83 |
1628726400000 | 239.14 |
1628812800000 | 239.14 |
1629072000000 | 237.3 |
1629158400000 | 236.84 |
1629244800000 | 237.41 |
1629331200000 | 234.91 |
1629417600000 | 232.81 |
1629676800000 | 235.87 |
1629763200000 | 237.4 |
1629849600000 | 236.75 |
1629936000000 | 236.66 |
1630022400000 | 235.47 |
1630281600000 | 237.6 |
1630368000000 | 238.99 |
1630454400000 | 240.49 |
1630540800000 | 240.68 |
1630627200000 | 245.04 |
1630886400000 | 248.5 |
1630972800000 | 250.29 |
1631059200000 | 252.3 |
1631145600000 | 251.58 |
1631232000000 | 254.33 |
1631491200000 | 255.08 |
1631577600000 | 257.96 |
1631664000000 | 256.49 |
1631750400000 | 256.25 |
1631836800000 | 257.31 |
1632096000000 | 258.65 |
1632182400000 | 255.09 |
1632268800000 | 251.37 |
1632355200000 | 249.88 |
1632441600000 | 254.77 |
1632700800000 | 254.38 |
1632787200000 | 253.69 |
1632873600000 | 249.68 |
1632960000000 | 249.58 |
1633046400000 | 245.44 |
1633305600000 | 243.47 |
1633392000000 | 239.33 |
1633478400000 | 240.36 |
1633564800000 | 239.57 |
1633651200000 | 240.79 |
1633910400000 | 242.32 |
1633996800000 | 240.67 |
1634083200000 | 239.62 |
1634169600000 | 240.44 |
1634256000000 | 243.77 |
1634515200000 | 243.11 |
1634601600000 | 242.8 |
1634688000000 | 242.76 |
1634774400000 | 240.45 |
1634860800000 | 241.17 |
1635120000000 | 240.95 |
1635206400000 | 242.97 |
1635292800000 | 243.87 |
1635379200000 | 241.22 |
1635465600000 | 242.11 |
1635724800000 | 246.32 |
1635811200000 | 246.03 |
1635897600000 | 245.33 |
1635984000000 | 249.94 |
1636070400000 | 248.36 |
1636329600000 | 247.48 |
1636416000000 | 246 |
1636502400000 | 243.78 |
1636588800000 | 245.69 |
1636675200000 | 249.55 |
1636934400000 | 250.88 |
1637020800000 | 251.42 |
1637107200000 | 250.73 |
1637193600000 | 250.16 |
1637280000000 | 252.83 |
1637539200000 | 252.19 |
1637625600000 | 251.26 |
1637712000000 | 249.07 |
1637798400000 | 250.01 |
1637884800000 | 247.56 |
1638144000000 | 243.1 |
1638230400000 | 240.85 |
1638316800000 | 241.43 |
1638403200000 | 240.77 |
1638489600000 | 244.63 |
1638748800000 | 243.39 |
1638835200000 | 248.28 |
1638921600000 | 247.84 |
1639008000000 | 248.62 |
1639094400000 | 246.71 |
1639353600000 | 247.5 |
1639440000000 | 246.8 |
1639526400000 | 248.09 |
1639612800000 | 251.1 |
1639699200000 | 248.67 |
1639958400000 | 243.38 |
1640044800000 | 246.25 |
1640131200000 | 244.59 |
1640217600000 | 246.95 |
1640304000000 | 246.21 |
1640563200000 | 244.42 |
1640649600000 | 248.48 |
1640736000000 | 246.12 |
1640822400000 | 245.29 |
1640908800000 | 244.41 |
1641168000000 | 245.83 |
1641254400000 | 248.48 |
1641340800000 | 249.8 |
1641427200000 | 245.61 |
1641513600000 | 244.69 |
1641772800000 | 246.46 |
1641859200000 | 244.27 |
1641945600000 | 247.57 |
1642032000000 | 247.01 |
1642118400000 | 244.7 |
1642377600000 | 244.88 |
1642464000000 | 245.39 |
1642550400000 | 238.16 |
1642636800000 | 241.06 |
1642723200000 | 240.3 |
1642982400000 | 240.96 |
1643068800000 | 237.68 |
1643155200000 | 236.02 |
1643241600000 | 230.45 |
1643328000000 | 234.69 |
1643587200000 | 235.67 |
1643673600000 | 235.6 |
1643760000000 | 240 |
1643846400000 | 234.75 |
1643932800000 | 234.29 |
1644192000000 | 233.64 |
1644278400000 | 234.08 |
1644364800000 | 236.04 |
1644451200000 | 235.53 |
1644537600000 | 237.01 |
1644796800000 | 235.43 |
1644883200000 | 231.83 |
1644969600000 | 236.53 |
1645056000000 | 235.64 |
1645142400000 | 234.93 |
1645401600000 | 233.99 |
1645488000000 | 229.86 |
1645574400000 | 230.12 |
1645660800000 | 230.29 |
1645747200000 | 229.91 |
1646006400000 | 232.32 |
1646092800000 | 235.97 |
1646179200000 | 231.2 |
1646265600000 | 233.76 |
1646352000000 | 233.83 |
1646611200000 | 227.25 |
1646697600000 | 222.67 |
1646784000000 | 218.8 |
1646870400000 | 227.76 |
1646956800000 | 223.15 |
1647216000000 | 222.69 |
1647302400000 | 223.95 |
1647388800000 | 226.22 |
1647475200000 | 229.74 |
1647561600000 | 230.95 |
1647820800000 | 230.98 |
1647907200000 | 231.99 |
1647993600000 | 237.04 |
1648080000000 | 235.35 |
1648166400000 | 236.01 |
1648425600000 | 232.41 |
1648512000000 | 233.43 |
1648598400000 | 232.23 |
1648684800000 | 231.93 |
1648771200000 | 230.44 |
1649030400000 | 232.59 |
1649116800000 | 232.2 |
1649203200000 | 228.54 |
1649289600000 | 224.96 |
1649376000000 | 225.21 |
1649635200000 | 222.09 |
1649721600000 | 220.02 |
1649808000000 | 222.78 |
1649894400000 | 225.97 |
1650326400000 | 219.33 |
1650412800000 | 222.13 |
1650499200000 | 223.11 |
1650585600000 | 221.98 |
1650844800000 | 221.05 |
1650931200000 | 223.73 |
1651017600000 | 222.61 |
1651104000000 | 222.29 |
1651190400000 | 224.08 |
1651449600000 | 223.44 |
1651536000000 | 223.67 |
1651622400000 | 223.35 |
1651708800000 | 223.27 |
1651795200000 | 223.74 |
1652054400000 | 220.47 |
1652140800000 | 219.13 |
1652227200000 | 217.21 |
1652313600000 | 221.51 |
1652400000000 | 224.08 |
1652659200000 | 224.53 |
1652745600000 | 221.79 |
1652832000000 | 225.9 |
1652918400000 | 222.97 |
1653004800000 | 224.67 |
1653264000000 | 225.01 |
1653350400000 | 224.12 |
1653436800000 | 223.35 |
1653523200000 | 222.51 |
1653609600000 | 224.37 |
1653868800000 | 226.13 |
1653955200000 | 224.66 |
1654041600000 | 226.28 |
1654128000000 | 224.06 |
1654214400000 | 223.6 |
1654473600000 | 223.15 |
1654560000000 | 222.6 |
1654646400000 | 222 |
1654732800000 | 222.93 |
1654819200000 | 222.84 |
1655078400000 | 220.7 |
1655164800000 | 217.1 |
1655251200000 | 214.52 |
1655337600000 | 217.54 |
1655424000000 | 210.24 |
1655683200000 | 207.2 |
1655769600000 | 209.03 |
1655856000000 | 208.46 |
1655942400000 | 211.71 |
1656028800000 | 211.75 |
1656288000000 | 212.97 |
1656374400000 | 215.09 |
1656460800000 | 213.43 |
1656547200000 | 212.83 |
1656633600000 | 211.96 |
1656892800000 | 212.85 |
1656979200000 | 217.34 |
1657065600000 | 215.97 |
1657152000000 | 219.71 |
1657238400000 | 219.77 |
1657497600000 | 222.64 |
1657584000000 | 221.24 |
1657670400000 | 219.55 |
1657756800000 | 219.43 |
1657843200000 | 218.54 |
1658102400000 | 216.93 |
1658188800000 | 217.49 |
1658275200000 | 222.86 |
1658361600000 | 224.22 |
1658448000000 | 227.1 |
1658707200000 | 224.78 |
1658793600000 | 226.71 |
1658880000000 | 226.29 |
1658966400000 | 230.1 |
1659052800000 | 229.74 |
1659312000000 | 233.01 |
1659398400000 | 230.57 |
1659484800000 | 228.27 |
1659571200000 | 228.67 |
1659657600000 | 227.67 |
1659916800000 | 228.25 |
1660003200000 | 225.85 |
1660089600000 | 227.55 |
1660176000000 | 226.98 |
1660262400000 | 231.98 |
1660521600000 | 236.05 |
1660608000000 | 233.38 |
1660694400000 | 234.93 |
1660780800000 | 234.16 |
1660867200000 | 233.56 |
1661126400000 | 235.06 |
1661212800000 | 233.57 |
1661299200000 | 231.73 |
1661385600000 | 233.06 |
1661472000000 | 231.84 |
1661731200000 | 225.95 |
1661817600000 | 228.23 |
1661904000000 | 226.58 |
1661990400000 | 223.79 |
1662076800000 | 221.36 |
1662336000000 | 222.74 |
1662422400000 | 219.39 |
1662508800000 | 214.47 |
1662595200000 | 219.9 |
1662681600000 | 221.05 |
1662940800000 | 220.82 |
1663027200000 | 221.13 |
1663113600000 | 219.43 |
1663200000000 | 218.53 |
1663286400000 | 217.53 |
1663545600000 | 217.39 |
1663632000000 | 217.96 |
1663718400000 | 217.04 |
1663804800000 | 220.86 |
1663891200000 | 221.51 |
1664150400000 | 214.67 |
1664236800000 | 215.75 |
1664323200000 | 213.41 |
1664409600000 | 213.51 |
1664496000000 | 209.09 |
1664755200000 | 210.68 |
1664841600000 | 214.12 |
1664928000000 | 216.45 |
1665014400000 | 217.47 |
1665100800000 | 216.43 |
1665360000000 | 217.38 |
1665446400000 | 213.16 |
1665532800000 | 211.58 |
1665619200000 | 209.05 |
1665705600000 | 211.73 |
1665964800000 | 207.9 |
1666051200000 | 208.94 |
1666137600000 | 209.72 |
1666224000000 | 207.65 |
1666310400000 | 206.58 |
1666569600000 | 207.04 |
1666656000000 | 209.21 |
1666742400000 | 210.42 |
1666828800000 | 210.99 |
1666915200000 | 209.4199 |
1667174400000 | 212.25 |
1667260800000 | 213.92 |
1667347200000 | 215.3 |
1667433600000 | 216.26 |
1667520000000 | 211.75 |
1667779200000 | 212.64 |
1667865600000 | 214.98 |
1667952000000 | 213.79 |
1668038400000 | 215.94 |
1668124800000 | 221.67 |
1668384000000 | 217.07 |
1668470400000 | 219.03 |
1668556800000 | 217.83 |
1668643200000 | 217.73 |
1668729600000 | 218.32 |
1668988800000 | 218.04 |
1669075200000 | 220.29 |
1669161600000 | 220.91 |
1669248000000 | 224.82 |
1669334400000 | 223.35 |
1669593600000 | 222.96 |
1669680000000 | 223.46 |
1669766400000 | 222.27 |
1669852800000 | 224.23 |
1669939200000 | 221.81 |
1670198400000 | 218.63 |
1670284800000 | 218.82 |
1670371200000 | 218.41 |
1670457600000 | 217.03 |
1670544000000 | 219.05 |
1670803200000 | 217.74 |
1670889600000 | 219.71 |
1670976000000 | 221.57 |
1671062400000 | 216.71 |
1671148800000 | 216.31 |
1671408000000 | 214.54 |
1671494400000 | 218.53 |
1671580800000 | 217.05 |
1671667200000 | 218.56 |
1671753600000 | 216.02 |
1672099200000 | 215.55 |
1672185600000 | 214.6 |
1672272000000 | 213.72 |
1672358400000 | 215.38 |
1672617600000 | 215.38 |
1672704000000 | 219.75 |
1672790400000 | 214.1 |
1672876800000 | 213.07 |
1672963200000 | 214.49 |
1673222400000 | 212.51 |
1673308800000 | 213.25 |
1673395200000 | 214.25 |
1673481600000 | 218.79 |
1673568000000 | 221.36 |
1673827200000 | 217.53 |
1673913600000 | 220.51 |
1674000000000 | 223.36 |
1674086400000 | 221.41 |
1674172800000 | 219.4 |
1674432000000 | 219.56 |
1674518400000 | 223.63 |
1674604800000 | 225.04 |
1674691200000 | 224.3 |
1674777600000 | 225.9 |
1675036800000 | 224.57 |
1675123200000 | 224.22 |
1675209600000 | 224.02 |
1675296000000 | 224.3 |
1675382400000 | 222.17 |
1675641600000 | 222.91 |
1675728000000 | 226.91 |
1675814400000 | 225.91 |
1675900800000 | 225.93 |
1675987200000 | 227.74 |
1676246400000 | 223.15 |
1676332800000 | 224.67 |
1676419200000 | 222.45 |
1676505600000 | 224.34 |
1676592000000 | 223.34 |
1676851200000 | 224.29 |
1676937600000 | 223.06 |
1677024000000 | 221.81 |
1677110400000 | 222.07 |
1677196800000 | 222.2 |
1677456000000 | 222.03 |
1677542400000 | 221.89 |
1677628800000 | 221.01 |
1677715200000 | 221.01 |
1677801600000 | 224.57 |
1678060800000 | 225.35 |
1678147200000 | 226.69 |
1678233600000 | 227.81 |
1678320000000 | 230.54 |
1678406400000 | 227.41 |
1678665600000 | 225.08 |
1678752000000 | 217.52 |
1678838400000 | 225.06 |
1678924800000 | 220.42 |
1679011200000 | 223.8 |
1679270400000 | 219.87 |
1679356800000 | 217.78 |
1679443200000 | 220.67 |
1679529600000 | 220.65 |
1679616000000 | 223.54 |
1679875200000 | 222.32 |
1679961600000 | 222.88 |
1680048000000 | 223.29 |
1680134400000 | 221.77 |
1680220800000 | 224.19 |
1680480000000 | 226.91 |
1680566400000 | 226.92 |
1680652800000 | 225.52 |
1680739200000 | 221.15 |
1681171200000 | 221.56 |
1681257600000 | 222.21 |
1681344000000 | 222.23 |
1681430400000 | 222.46 |
1681689600000 | 223.92 |
1681776000000 | 225.31 |
1681862400000 | 224.25 |
1681948800000 | 224.9 |
1682035200000 | 223.69 |
1682294400000 | 222.86 |
1682380800000 | 225.49 |
1682467200000 | 223.46 |
1682553600000 | 223.84 |
1682640000000 | 222.49 |
1682899200000 | 224.22 |
1682985600000 | 225.3 |
1683072000000 | 226.01 |
1683158400000 | 229.19 |
1683244800000 | 227.37 |
1683504000000 | 226.6 |
1683590400000 | 230.19 |
1683676800000 | 229.77 |
1683763200000 | 230.27 |
1683849600000 | 231.35 |
1684108800000 | 232 |
1684195200000 | 232.83 |
1684281600000 | 233.35 |
1684368000000 | 235.2 |
1684454400000 | 235.53 |
1684713600000 | 236.74 |
1684800000000 | 235.72 |
1684886400000 | 234.42 |
1684972800000 | 233.39 |
1685059200000 | 232.9 |
1685318400000 | 234.74 |
1685404800000 | 234.98 |
1685491200000 | 233.56 |
1685577600000 | 235.36 |
1685664000000 | 237.64 |
1685923200000 | 242.23 |
1686009600000 | 244.36 |
1686096000000 | 240.53 |
1686182400000 | 239.08 |
1686268800000 | 242.29 |
1686528000000 | 243.15 |
1686614400000 | 244.62 |
1686700800000 | 247.45 |
1686787200000 | 244.45 |
1686873600000 | 242.93 |
1687132800000 | 241.07 |
1687219200000 | 241.16 |
1687305600000 | 239.97 |
1687392000000 | 238.8 |
1687478400000 | 235.72 |
1687737600000 | 235.34 |
1687824000000 | 233.25 |
1687910400000 | 238.03 |
1687996800000 | 238.22 |
1688083200000 | 237.2 |
1688342400000 | 240.94 |
1688428800000 | 239.57 |
1688515200000 | 240.09 |
1688601600000 | 237.48 |
1688688000000 | 236.62 |
1688947200000 | 235.7 |
1689033600000 | 236.39 |
1689120000000 | 235.81 |
1689206400000 | 236.8 |
1689292800000 | 235.13 |
1689552000000 | 234.3 |
1689638400000 | 236.35 |
1689724800000 | 238.31 |
1689811200000 | 236.15 |
1689897600000 | 234.48 |
1690156800000 | 238.2 |
1690243200000 | 239.66 |
1690329600000 | 240.21 |
1690416000000 | 241.25 |
1690502400000 | 241.35 |
1690761600000 | 241.95 |
1690848000000 | 242.51 |
1690934400000 | 239.89 |
1691020800000 | 237.8 |
1691107200000 | 237.04 |
1691366400000 | 237.74 |
1691452800000 | 238.62 |
1691539200000 | 235.51 |
1691625600000 | 236.07 |
1691712000000 | 236.51 |
1691971200000 | 234.52 |
1692057600000 | 235.09 |
1692144000000 | 231.91 |
1692230400000 | 231.39 |
1692316800000 | 231.33 |
1692576000000 | 229.69 |
1692662400000 | 233.58 |
1692748800000 | 236.44 |
1692835200000 | 236.3 |
1692921600000 | 234.02 |
1693180800000 | 236.83 |
1693267200000 | 237.13 |
1693353600000 | 236.89 |
1693440000000 | 240.93 |
1693526400000 | 243.03 |
1693785600000 | 245.14 |
1693872000000 | 245.28 |
1693958400000 | 246.91 |
1694044800000 | 246.82 |
1694131200000 | 242.86 |
1694390400000 | 244.5 |
1694476800000 | 246.03 |
1694563200000 | 245.13 |
1694649600000 | 250.25 |
1694736000000 | 251.53 |
1694995200000 | 251.62 |
1695081600000 | 251.33 |
1695168000000 | 248.16 |
1695254400000 | 247.67 |
1695340800000 | 245.85 |
1695600000000 | 247.03 |
1695686400000 | 245.43 |
1695772800000 | 246.99 |
1695859200000 | 243.65 |
1695945600000 | 241.47 |
1696204800000 | 241.61 |
1696291200000 | 239.17 |
1696377600000 | 232.99 |
1696464000000 | 237.42 |
1696550400000 | 235.74 |
1696809600000 | 236.91 |
1696896000000 | 240.28 |
1696982400000 | 238.97 |
1697068800000 | 243.04 |
1697155200000 | 241.05 |
1697414400000 | 236.21 |
1697500800000 | 237.36 |
1697587200000 | 238.16 |
1697673600000 | 233.94 |
1697760000000 | 232.77 |
1698019200000 | 230.38 |
1698105600000 | 230.92 |
1698192000000 | 232.62 |
1698278400000 | 229.82 |
1698364800000 | 233.19 |
1698624000000 | 230.5 |
1698710400000 | 229.99 |
1698796800000 | 237.07 |
1698883200000 | 237.08 |
1698969600000 | 236.3 |
1699228800000 | 239.29 |
1699315200000 | 236.3 |
1699401600000 | 232.72 |
1699488000000 | 235.28 |
1699574400000 | 235.62 |
1699833600000 | 235.08 |
1699920000000 | 234.43 |
1700006400000 | 236.93 |
1700092800000 | 237.37 |
1700179200000 | 240.43 |
1700438400000 | 239.43 |
1700524800000 | 240 |
1700611200000 | 239.38 |
1700697600000 | 238.71 |
1700784000000 | 239.73 |
1701043200000 | 240.2 |
1701129600000 | 240.3 |
1701216000000 | 239.89 |
1701302400000 | 242 |
1701388800000 | 244.49 |
1701648000000 | 243.76 |
1701734400000 | 241.99 |
1701820800000 | 246.77 |
1701907200000 | 249.53 |
1701993600000 | 245.01 |
1702252800000 | 245.57 |
1702339200000 | 245.81 |
1702425600000 | 246.39 |
1702512000000 | 244.85 |
1702598400000 | 247.58 |
1702857600000 | 243.41 |
1702944000000 | 242.37 |
1703030400000 | 244.94 |
1703116800000 | 244.34 |
1703203200000 | 244.52 |
1703635200000 | 245.3 |
1703721600000 | 247.57 |
1703808000000 | 249.17 |
1704153600000 | 249.82 |
1704240000000 | 247.78 |
1704326400000 | 246.07 |
1704412800000 | 248.3 |
1704672000000 | 248.87 |
1704758400000 | 251.14 |
1704844800000 | 250.89 |
1704931200000 | 254.64 |
1705017600000 | 257.63 |
1705276800000 | 259.37 |
1705363200000 | 257.15 |
1705449600000 | 254.21 |
1705536000000 | 254.06 |
1705622400000 | 255.75 |
1705881600000 | 259.86 |
1705968000000 | 259.79 |
1706054400000 | 259.42 |
1706140800000 | 260.0899 |
1706227200000 | 255.16 |
1706486400000 | 260.47 |
1706572800000 | 258.89 |
1706659200000 | 263.99 |
1706745600000 | 262.66 |
1706832000000 | 260.82 |
1707091200000 | 263.49 |
1707177600000 | 262.52 |
1707264000000 | 263.8399 |
1707350400000 | 262.8399 |
1707436800000 | 262.38 |
1707696000000 | 262.61 |
1707782400000 | 267.97 |
1707868800000 | 264.81 |
1707955200000 | 266.07 |
1708041600000 | 268.74 |
1708300800000 | 270.0299 |
1708387200000 | 268.38 |
1708473600000 | 267.92 |
1708560000000 | 270.9 |
1708646400000 | 270.58 |
1708905600000 | 270.8399 |
1708992000000 | 271.87 |
1709078400000 | 271.12 |
1709164800000 | 273.5899 |
1709251200000 | 276.02 |
1709510400000 | 274.68 |
1709596800000 | 277.15 |
1709683200000 | 278.57 |
1709769600000 | 278.74 |
1709856000000 | 281.02 |
1710115200000 | 276.11 |
1710201600000 | 273.66 |
1710288000000 | 272.29 |
1710374400000 | 274.06 |
1710460800000 | 273.23 |
1710720000000 | 278.88 |
1710806400000 | 279.46 |
1710892800000 | 277.86 |
1710979200000 | 282.7 |
1711065600000 | 286.08 |
1711324800000 | 281.8 |
1711411200000 | 282.11 |
1711497600000 | 284.96 |
1711584000000 | 282.83 |
1712016000000 | 279.52 |
1712102400000 | 276.79 |
1712188800000 | 279.11 |
1712275200000 | 277.5299 |
1712534400000 | 279.0299 |
1712620800000 | 281.8399 |
1712707200000 | 281.31 |
1712793600000 | 282.13 |
1712880000000 | 285.8399 |
1713139200000 | 282.36 |
1713225600000 | 276.13 |
1713312000000 | 272.62 |
1713398400000 | 273.44 |
1713484800000 | 268.38 |
1713744000000 | 272.49 |
1713830400000 | 271.42 |
1713916800000 | 276.06 |
1714003200000 | 269.2 |
1714089600000 | 268.92 |
1714348800000 | 269.1 |
1714435200000 | 274.13 |
1714521600000 | 272.79 |
1714608000000 | 278.52 |
1714694400000 | 278.6 |
1714953600000 | 276.3399 |
1715040000000 | 277.55 |
1715126400000 | 272.1 |
1715212800000 | 272.17 |
1715299200000 | 272.71 |
1715558400000 | 271.25 |
1715644800000 | 270.8 |
1715731200000 | 272.15 |
1715817600000 | 272.89 |
1715904000000 | 273 |
1716163200000 | 274.44 |
1716249600000 | 274.08 |
1716336000000 | 271.29 |
1716422400000 | 272.33 |
1716508800000 | 270.8399 |
1716768000000 | 273.54 |
1716854400000 | 273.21 |
1716940800000 | 271 |
1717027200000 | 269.89 |
1717113600000 | 272.85 |
1717372800000 | 276.83 |
1717459200000 | 278.13 |
1717545600000 | 272.05 |
1717632000000 | 273.76 |
1717718400000 | 273.68 |
1717977600000 | 278.05 |
1718064000000 | 277.11 |
1718150400000 | 274.38 |
1718236800000 | 272.04 |
1718323200000 | 274.52 |
1718582400000 | 268.0899 |
1718668800000 | 269.0899 |
1718755200000 | 270.25 |
1718841600000 | 269.0899 |
1718928000000 | 268.55 |
1719187200000 | 268.61 |
1719273600000 | 274.22 |
1719360000000 | 274.65 |
1719446400000 | 273.24 |
1719532800000 | 274.4 |
1719792000000 | 273.99 |
1719878400000 | 277.32 |
1719964800000 | 277.35 |
1720051200000 | 280.45 |
1720137600000 | 278.87 |
1720396800000 | 277.5 |
1720483200000 | 279.6 |
1720569600000 | 280.7 |
1720656000000 | 286.83 |
1720742400000 | 283.48 |
1721001600000 | 283 |
1721088000000 | 283.77 |
1721174400000 | 287.24 |
1721260800000 | 282.76 |
1721347200000 | 281.85 |
1721606400000 | 279.5899 |
1721692800000 | 282.6 |
1721779200000 | 283.37 |
1721865600000 | 273.58 |
1721952000000 | 273.05 |
1722211200000 | 278.88 |
1722297600000 | 277.61 |
1722384000000 | 288.73 |
1722470400000 | 281.06 |
1722556800000 | 266.31 |
1722816000000 | 239.23 |
1722902400000 | 259.64 |
1722988800000 | 260.29 |
1723075200000 | 258.22 |
1723161600000 | 261.33 |
1723420800000 | 258.83 |
1723507200000 | 267.72 |
1723593600000 | 269.3 |
1723680000000 | 268.22 |
1723766400000 | 278.5899 |
1724025600000 | 275.7 |
1724112000000 | 279.12 |
1724198400000 | 278.24 |
1724284800000 | 277.92 |
1724371200000 | 279.95 |
1724630400000 | 279.1 |
1724716800000 | 280.85 |
1724803200000 | 282.72 |
1724889600000 | 282.89 |
1724976000000 | 284.61 |
1725235200000 | 282.82 |
1725321600000 | 288.01 |
1725408000000 | 278.77 |
1725494400000 | 278.05 |
1725580800000 | 277.63 |
1725840000000 | 277.02 |
1725926400000 | 277.11 |
1726012800000 | 275.04 |
1726099200000 | 279.19 |
1726185600000 | 279.07 |
1726444800000 | 278.62 |
1726531200000 | 274.26 |
1726617600000 | 274.99 |
1726704000000 | 278.67 |
1726790400000 | 278.29 |
1727049600000 | 279.9 |
1727136000000 | 280.8 |
1727222400000 | 278.13 |
1727308800000 | 284.6 |
1727395200000 | 292.65 |
1727654400000 | 282.16 |
STOXX Japan 600 ESG Target | STOXX Japan 600 | |
---|---|---|
2017 | 9.2473010406361 | 9.3506904642618 |
2018 | -8.7532807854666 | -8.7309981966671 |
2019 | 24.764830991727 | 21.239289262179 |
2020 | 4.2276997431806 | 3.5244693006739 |
2021 | 8.9109982330917 | 8.468600503524 |
2022 | -12.007554706944 | -10.633848088791 |
2023 | 15.952279746125 | 15.055574406169 |
2024 | 22.26528582978 | 18.067596075883 |
Methodology
The weighting of each constituent security in STOXX ESG Target Indices is determined by optimization to maximize the ESG tilt to the benchmark index. In addition, the methodology constrains the tracking error to a maximum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1105446756 | SJ6WEHA | .SJ6WEHA | |
Net Return EUR | CH1105446806 | SJ6REHA | SJ6REHA INDEX | .SJ6REHA |
Price EUR | CH1105447119 | SJ6PEHA | SJ6PEHA INDEX | .SJ6PEHA |
Gross Return JPY | CH1105446947 | SJ6GEHA | .SJ6GEHA | |
Net Return JPY | CH1105446905 | SJ6NEHA | .SJ6NEHA | |
Price JPY | CH1105446830 | SJ6EHA | .SJ6EHA | |
Gross Return USD | CH1105446939 | SJ6ZEHA | .SJ6ZEHA | |
Net Return USD | CH1105447044 | SJ6VEHA | SJ6VEHA INDEX | .SJ6VEHA |
Price USD | CH1105446954 | SJ6LEHA | SJ6LEHA INDEX | .SJ6LEHA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2020 |
Inception date | Apr. 22, 2021 |
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://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.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 ESG Target
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Toyota Motor Corp. | Automobiles and Parts | Japan | 4.258% |
Mitsubishi UFJ Financial Group | Banks | Japan | 3.526% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.743% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.564% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.263% |
Mitsubishi Corp. | Industrial Goods and Services | Japan | 2.185% |
Daiichi Sankyo Co. Ltd. | Health Care | Japan | 1.803% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 1.743% |
Kao Corp. | Personal Care, Drug and Grocery Stores | Japan | 1.721% |
Mizuho Financial Group Inc. | Banks | Japan | 1.720% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.