Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan ESG Quality 200
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan ESG Quality 200 | 402,136.6 | 336,133.6 | 1,680.7 | 712.8 | 7,772.9 | 75.9 | 2.3 | 0.0 | 31.7 |
STOXX Japan 600 | 876,685.2 | 751,689.9 | 1,252.8 | 402.7 | 31,321.6 | 91.1 | 4.2 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 26.1 |
---|---|
Technology | 16.7 |
Consumer Products and Services | 10.1 |
Health Care | 9.0 |
Telecommunications | 6.0 |
Food, Beverage and Tobacco | 6.0 |
Insurance | 4.7 |
Retail | 4.6 |
Automobiles and Parts | 2.9 |
Chemicals | 2.7 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Japan ESG Quality 200 | -1.1 | 16.1 | 16.3 | 39.9 | 69.2 | N/A | N/A | 16.3 | 11.8 | 11.1 |
STOXX Japan 600 | -0.7 | 14.7 | 14.2 | 44.9 | 70.8 | N/A | N/A | 14.4 | 13.3 | 11.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | N/A | N/A | 23.1 | 19.0 | 18.8 | N/A | N/A | 0.5 | 0.5 | 0.5 |
STOXX Japan 600 | N/A | N/A | 23.5 | 18.7 | 18.8 | N/A | N/A | 0.4 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.3 | 3.4 | 3.4 | 3.6 | 3.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan ESG Quality 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.5 | 0.6 | 0.6 | -0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Japan ESG Quality 200
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Japan ESG Quality 200 | 16.3 | 16.5 | 16.3 | 16.3 | 2.0 | 1.8 | 1.4 | 31.4 |
STOXX Japan 600 | 14.7 | 14.7 | 14.3 | 14.3 | 1.4 | 1.9 | 1.0 | 24.3 |
Performance and annual returns
iSTOXX MUTB Japan ESG Quality 200 | |
---|---|
1292544000000 | 100 |
1292803200000 | 99.55 |
1292889600000 | 100.59 |
1292976000000 | 100.42 |
1293062400000 | 100.42 |
1293148800000 | 100.09 |
1293408000000 | 100.5 |
1293494400000 | 100.18 |
1293580800000 | 100.65 |
1293667200000 | 99.7 |
1293753600000 | 99.7 |
1294012800000 | 99.69 |
1294099200000 | 101.16 |
1294185600000 | 101.16 |
1294272000000 | 102.6 |
1294358400000 | 102.86 |
1294617600000 | 102.87 |
1294704000000 | 102.87 |
1294790400000 | 102.91 |
1294876800000 | 103.72 |
1294963200000 | 102.82 |
1295222400000 | 102.78 |
1295308800000 | 102.91 |
1295395200000 | 103.6 |
1295481600000 | 102.49 |
1295568000000 | 100.94 |
1295827200000 | 101.59 |
1295913600000 | 102.84 |
1296000000000 | 102.06 |
1296086400000 | 102.91 |
1296172800000 | 102.06 |
1296432000000 | 101.13 |
1296518400000 | 101.7 |
1296604800000 | 103.29 |
1296691200000 | 103.18 |
1296777600000 | 103.94 |
1297036800000 | 104.43 |
1297123200000 | 104.73 |
1297209600000 | 104.53 |
1297296000000 | 104.58 |
1297382400000 | 104.58 |
1297641600000 | 105.7 |
1297728000000 | 106.09 |
1297814400000 | 106.52 |
1297900800000 | 107.22 |
1297987200000 | 107.23 |
1298246400000 | 107.11 |
1298332800000 | 105.48 |
1298419200000 | 104.39 |
1298505600000 | 103.15 |
1298592000000 | 103.85 |
1298851200000 | 104.68 |
1298937600000 | 106.05 |
1299024000000 | 103.96 |
1299110400000 | 104.58 |
1299196800000 | 105.48 |
1299456000000 | 103.97 |
1299542400000 | 103.8 |
1299628800000 | 104.35 |
1299715200000 | 102.94 |
1299801600000 | 101.23 |
1300060800000 | 94.39 |
1300147200000 | 86.09 |
1300233600000 | 92.24 |
1300320000000 | 91.45 |
1300406400000 | 93.32 |
1300665600000 | 93.32 |
1300752000000 | 96.97 |
1300838400000 | 96.14 |
1300924800000 | 95.75 |
1301011200000 | 96.2 |
1301270400000 | 96.22 |
1301356800000 | 96.38 |
1301443200000 | 98.4 |
1301529600000 | 98.67 |
1301616000000 | 97.85 |
1301875200000 | 97.87 |
1301961600000 | 96.76 |
1302048000000 | 96.19 |
1302134400000 | 96.2 |
1302220800000 | 97.33 |
1302480000000 | 97.36 |
1302566400000 | 95.85 |
1302652800000 | 96.26 |
1302739200000 | 96.39 |
1302825600000 | 95.94 |
1303084800000 | 95.44 |
1303171200000 | 94.48 |
1303257600000 | 95.59 |
1303344000000 | 96.32 |
1303430400000 | 96.31 |
1303689600000 | 95.92 |
1303776000000 | 95.2 |
1303862400000 | 96.19 |
1303948800000 | 97.61 |
1304035200000 | 97.61 |
1304294400000 | 99.15 |
1304380800000 | 99.15 |
1304467200000 | 99.15 |
1304553600000 | 99.15 |
1304640000000 | 98.12 |
1304899200000 | 97.52 |
1304985600000 | 97.88 |
1305072000000 | 98.04 |
1305158400000 | 96.91 |
1305244800000 | 96.17 |
1305504000000 | 95.18 |
1305590400000 | 95.22 |
1305676800000 | 96.23 |
1305763200000 | 95.75 |
1305849600000 | 95.37 |
1306108800000 | 94.34 |
1306195200000 | 94.5 |
1306281600000 | 94.15 |
1306368000000 | 95.32 |
1306454400000 | 94.99 |
1306713600000 | 94.91 |
1306800000000 | 96.66 |
1306886400000 | 96.75 |
1306972800000 | 95.24 |
1307059200000 | 94.33 |
1307318400000 | 93.49 |
1307404800000 | 94.16 |
1307491200000 | 94.16 |
1307577600000 | 94.13 |
1307664000000 | 94.57 |
1307923200000 | 93.99 |
1308009600000 | 95.11 |
1308096000000 | 95.28 |
1308182400000 | 93.75 |
1308268800000 | 93.19 |
1308528000000 | 93.18 |
1308614400000 | 94.35 |
1308700800000 | 95.78 |
1308787200000 | 95.18 |
1308873600000 | 95.99 |
1309132800000 | 95.08 |
1309219200000 | 95.68 |
1309305600000 | 97.26 |
1309392000000 | 97.63 |
1309478400000 | 98.12 |
1309737600000 | 99.09 |
1309824000000 | 99.16 |
1309910400000 | 100.26 |
1309996800000 | 99.93 |
1310083200000 | 100.46 |
1310342400000 | 99.9 |
1310428800000 | 98.5 |
1310515200000 | 98.89 |
1310601600000 | 98.6 |
1310688000000 | 98.85 |
1310947200000 | 98.85 |
1311033600000 | 98.26 |
1311120000000 | 99.08 |
1311206400000 | 99 |
1311292800000 | 99.93 |
1311552000000 | 99.14 |
1311638400000 | 99.67 |
1311724800000 | 99.06 |
1311811200000 | 97.89 |
1311897600000 | 97.09 |
1312156800000 | 98.2 |
1312243200000 | 97.32 |
1312329600000 | 95.4 |
1312416000000 | 95.24 |
1312502400000 | 92.49 |
1312761600000 | 90.52 |
1312848000000 | 88.94 |
1312934400000 | 89.72 |
1313020800000 | 88.96 |
1313107200000 | 88.71 |
1313366400000 | 89.76 |
1313452800000 | 90.07 |
1313539200000 | 89.66 |
1313625600000 | 88.66 |
1313712000000 | 86.72 |
1313971200000 | 85.72 |
1314057600000 | 86.52 |
1314144000000 | 85.6 |
1314230400000 | 86.81 |
1314316800000 | 87.19 |
1314576000000 | 87.59 |
1314662400000 | 88.46 |
1314748800000 | 89.08 |
1314835200000 | 90.08 |
1314921600000 | 89.03 |
1315180800000 | 87.41 |
1315267200000 | 85.65 |
1315353600000 | 87.04 |
1315440000000 | 87.58 |
1315526400000 | 87.25 |
1315785600000 | 85.79 |
1315872000000 | 86.79 |
1315958400000 | 85.82 |
1316044800000 | 86.81 |
1316131200000 | 88.7 |
1316390400000 | 88.7 |
1316476800000 | 87.51 |
1316563200000 | 88.01 |
1316649600000 | 86.6 |
1316736000000 | 86.6 |
1316995200000 | 84.88 |
1317081600000 | 87.05 |
1317168000000 | 87.84 |
1317254400000 | 88.68 |
1317340800000 | 88.54 |
1317600000000 | 86.91 |
1317686400000 | 85.77 |
1317772800000 | 84.94 |
1317859200000 | 86.16 |
1317945600000 | 86.79 |
1318204800000 | 86.78 |
1318291200000 | 88.32 |
1318377600000 | 88.26 |
1318464000000 | 88.88 |
1318550400000 | 88 |
1318809600000 | 89.51 |
1318896000000 | 88.32 |
1318982400000 | 88.39 |
1319068800000 | 87.55 |
1319155200000 | 87.42 |
1319414400000 | 88.84 |
1319500800000 | 88.03 |
1319587200000 | 87.89 |
1319673600000 | 89.74 |
1319760000000 | 90.76 |
1320019200000 | 89.9 |
1320105600000 | 88.8 |
1320192000000 | 86.99 |
1320278400000 | 87 |
1320364800000 | 88.93 |
1320624000000 | 88.81 |
1320710400000 | 87.77 |
1320796800000 | 88.89 |
1320883200000 | 86.59 |
1320969600000 | 86.63 |
1321228800000 | 87.32 |
1321315200000 | 86.65 |
1321401600000 | 85.87 |
1321488000000 | 86.2 |
1321574400000 | 85.31 |
1321833600000 | 85.01 |
1321920000000 | 84.95 |
1322006400000 | 84.95 |
1322092800000 | 83.41 |
1322179200000 | 83.38 |
1322438400000 | 84.45 |
1322524800000 | 86.21 |
1322611200000 | 86.04 |
1322697600000 | 87.5 |
1322784000000 | 88.08 |
1323043200000 | 88.37 |
1323129600000 | 87.28 |
1323216000000 | 88.48 |
1323302400000 | 87.89 |
1323388800000 | 87.04 |
1323648000000 | 88.05 |
1323734400000 | 87.39 |
1323820800000 | 86.96 |
1323907200000 | 85.49 |
1323993600000 | 85.43 |
1324252800000 | 84.63 |
1324339200000 | 84.98 |
1324425600000 | 85.87 |
1324512000000 | 85.45 |
1324598400000 | 85.44 |
1324857600000 | 86.05 |
1324944000000 | 85.73 |
1325030400000 | 85.56 |
1325116800000 | 85.63 |
1325203200000 | 86.31 |
1325462400000 | 86.31 |
1325548800000 | 86.3 |
1325635200000 | 87.78 |
1325721600000 | 86.93 |
1325808000000 | 86.05 |
1326067200000 | 86.04 |
1326153600000 | 86.26 |
1326240000000 | 86.44 |
1326326400000 | 85.81 |
1326412800000 | 86.74 |
1326672000000 | 85.65 |
1326758400000 | 86.45 |
1326844800000 | 87.03 |
1326931200000 | 87.68 |
1327017600000 | 88.99 |
1327276800000 | 88.95 |
1327363200000 | 89.15 |
1327449600000 | 90.13 |
1327536000000 | 89.79 |
1327622400000 | 89.65 |
1327881600000 | 89.08 |
1327968000000 | 88.92 |
1328054400000 | 89.11 |
1328140800000 | 89.69 |
1328227200000 | 89.35 |
1328486400000 | 90.35 |
1328572800000 | 90.55 |
1328659200000 | 91.36 |
1328745600000 | 91.51 |
1328832000000 | 90.99 |
1329091200000 | 91.42 |
1329177600000 | 91.85 |
1329264000000 | 93.55 |
1329350400000 | 93.25 |
1329436800000 | 94.65 |
1329696000000 | 95.6 |
1329782400000 | 95.4 |
1329868800000 | 96.24 |
1329955200000 | 96.55 |
1330041600000 | 97 |
1330300800000 | 97.03 |
1330387200000 | 97.55 |
1330473600000 | 97.5 |
1330560000000 | 97.09 |
1330646400000 | 97.71 |
1330905600000 | 97.13 |
1330992000000 | 96.39 |
1331078400000 | 95.84 |
1331164800000 | 97.43 |
1331251200000 | 98.77 |
1331510400000 | 98.5 |
1331596800000 | 98.45 |
1331683200000 | 99.75 |
1331769600000 | 100.51 |
1331856000000 | 100.76 |
1332115200000 | 100.95 |
1332201600000 | 100.95 |
1332288000000 | 100.08 |
1332374400000 | 100.45 |
1332460800000 | 99.48 |
1332720000000 | 99.67 |
1332806400000 | 101.85 |
1332892800000 | 101.71 |
1332979200000 | 100.96 |
1333065600000 | 100.61 |
1333324800000 | 100.77 |
1333411200000 | 100.29 |
1333497600000 | 98.6 |
1333584000000 | 98.26 |
1333670400000 | 97.47 |
1333929600000 | 96.16 |
1334016000000 | 96.15 |
1334102400000 | 95.39 |
1334188800000 | 95.92 |
1334275200000 | 96.65 |
1334534400000 | 95.31 |
1334620800000 | 95.41 |
1334707200000 | 97.35 |
1334793600000 | 96.67 |
1334880000000 | 96.48 |
1335139200000 | 96.4 |
1335225600000 | 95.84 |
1335312000000 | 96.48 |
1335398400000 | 96.56 |
1335484800000 | 95.81 |
1335744000000 | 95.81 |
1335830400000 | 94.32 |
1335916800000 | 94.71 |
1336003200000 | 94.71 |
1336089600000 | 94.71 |
1336348800000 | 92.45 |
1336435200000 | 92.94 |
1336521600000 | 91.71 |
1336608000000 | 91.49 |
1336694400000 | 91 |
1336953600000 | 90.82 |
1337040000000 | 89.94 |
1337126400000 | 88.96 |
1337212800000 | 89.63 |
1337299200000 | 87.15 |
1337558400000 | 87.06 |
1337644800000 | 88.03 |
1337731200000 | 86.66 |
1337817600000 | 86.63 |
1337904000000 | 86.78 |
1338163200000 | 86.85 |
1338249600000 | 87.42 |
1338336000000 | 87.06 |
1338422400000 | 86.47 |
1338508800000 | 85.4 |
1338768000000 | 83.96 |
1338854400000 | 85.22 |
1338940800000 | 86.22 |
1339027200000 | 87.59 |
1339113600000 | 86.13 |
1339372800000 | 87.56 |
1339459200000 | 86.82 |
1339545600000 | 87.14 |
1339632000000 | 86.97 |
1339718400000 | 87.01 |
1339977600000 | 88.29 |
1340064000000 | 87.93 |
1340150400000 | 89.33 |
1340236800000 | 90.2 |
1340323200000 | 89.49 |
1340582400000 | 88.87 |
1340668800000 | 88.32 |
1340755200000 | 89.2 |
1340841600000 | 90.79 |
1340928000000 | 92.03 |
1341187200000 | 91.93 |
1341273600000 | 92.82 |
1341360000000 | 93.14 |
1341446400000 | 92.83 |
1341532800000 | 92.28 |
1341792000000 | 91.44 |
1341878400000 | 91.01 |
1341964800000 | 91.01 |
1342051200000 | 89.96 |
1342137600000 | 89.97 |
1342396800000 | 89.98 |
1342483200000 | 90.04 |
1342569600000 | 89.98 |
1342656000000 | 90.69 |
1342742400000 | 89.49 |
1343001600000 | 88.19 |
1343088000000 | 87.9 |
1343174400000 | 86.8 |
1343260800000 | 87.32 |
1343347200000 | 88.51 |
1343606400000 | 89.27 |
1343692800000 | 89.62 |
1343779200000 | 89.03 |
1343865600000 | 89.25 |
1343952000000 | 88.43 |
1344211200000 | 89.97 |
1344297600000 | 90.85 |
1344384000000 | 91.13 |
1344470400000 | 91.92 |
1344556800000 | 91.22 |
1344816000000 | 91.16 |
1344902400000 | 91.68 |
1344988800000 | 91.65 |
1345075200000 | 92.87 |
1345161600000 | 93.45 |
1345420800000 | 93.41 |
1345507200000 | 93.4 |
1345593600000 | 93.19 |
1345680000000 | 93.49 |
1345766400000 | 92.64 |
1346025600000 | 92.58 |
1346112000000 | 91.79 |
1346198400000 | 92.13 |
1346284800000 | 91.5 |
1346371200000 | 90.08 |
1346630400000 | 89.72 |
1346716800000 | 89.35 |
1346803200000 | 88.4 |
1346889600000 | 88.49 |
1346976000000 | 90.24 |
1347235200000 | 90.29 |
1347321600000 | 89.81 |
1347408000000 | 91.03 |
1347494400000 | 91.16 |
1347580800000 | 92.32 |
1347840000000 | 92.31 |
1347926400000 | 92.18 |
1348012800000 | 92.85 |
1348099200000 | 91.74 |
1348185600000 | 92.23 |
1348444800000 | 91.95 |
1348531200000 | 92.36 |
1348617600000 | 91.4 |
1348704000000 | 91.87 |
1348790400000 | 90.89 |
1349049600000 | 90.21 |
1349136000000 | 90.11 |
1349222400000 | 89.61 |
1349308800000 | 90.49 |
1349395200000 | 90.67 |
1349654400000 | 90.67 |
1349740800000 | 89.83 |
1349827200000 | 88.57 |
1349913600000 | 88.31 |
1350000000000 | 88.81 |
1350259200000 | 89.28 |
1350345600000 | 90.47 |
1350432000000 | 91.26 |
1350518400000 | 92.64 |
1350604800000 | 92.88 |
1350864000000 | 92.82 |
1350950400000 | 92.67 |
1351036800000 | 92.03 |
1351123200000 | 93.07 |
1351209600000 | 91.78 |
1351468800000 | 91.77 |
1351555200000 | 90.83 |
1351641600000 | 91.92 |
1351728000000 | 92.06 |
1351814400000 | 93.11 |
1352073600000 | 92.64 |
1352160000000 | 92.27 |
1352246400000 | 92.26 |
1352332800000 | 90.99 |
1352419200000 | 90.49 |
1352678400000 | 89.59 |
1352764800000 | 89.47 |
1352851200000 | 89.42 |
1352937600000 | 90.82 |
1353024000000 | 92.29 |
1353283200000 | 93.58 |
1353369600000 | 93.65 |
1353456000000 | 94.21 |
1353542400000 | 95.2 |
1353628800000 | 95.2 |
1353888000000 | 95.48 |
1353974400000 | 95.81 |
1354060800000 | 94.78 |
1354147200000 | 95.67 |
1354233600000 | 96 |
1354492800000 | 96.04 |
1354579200000 | 96.06 |
1354665600000 | 96.21 |
1354752000000 | 96.89 |
1354838400000 | 96.84 |
1355097600000 | 96.78 |
1355184000000 | 96.57 |
1355270400000 | 97.06 |
1355356800000 | 97.82 |
1355443200000 | 97.92 |
1355702400000 | 98.37 |
1355788800000 | 99.08 |
1355875200000 | 101.5 |
1355961600000 | 101.05 |
1356048000000 | 100.35 |
1356307200000 | 100.35 |
1356393600000 | 100.91 |
1356480000000 | 101.97 |
1356566400000 | 102.62 |
1356652800000 | 103.24 |
1356912000000 | 103.24 |
1357084800000 | 103.24 |
1357171200000 | 103.24 |
1357257600000 | 106.28 |
1357516800000 | 105.67 |
1357603200000 | 105.01 |
1357689600000 | 105.71 |
1357776000000 | 106.59 |
1357862400000 | 107.77 |
1358121600000 | 107.77 |
1358208000000 | 108.89 |
1358294400000 | 106.9 |
1358380800000 | 107.24 |
1358467200000 | 109.46 |
1358726400000 | 108.48 |
1358812800000 | 108.2 |
1358899200000 | 106.86 |
1358985600000 | 107.86 |
1359072000000 | 110.38 |
1359331200000 | 109.88 |
1359417600000 | 110.48 |
1359504000000 | 112.29 |
1359590400000 | 112.69 |
1359676800000 | 112.93 |
1359936000000 | 113.71 |
1360022400000 | 111.72 |
1360108800000 | 115.22 |
1360195200000 | 114.88 |
1360281600000 | 113.43 |
1360540800000 | 113.43 |
1360627200000 | 114.82 |
1360713600000 | 113.99 |
1360800000000 | 113.99 |
1360886400000 | 112.93 |
1361145600000 | 114.94 |
1361232000000 | 114.87 |
1361318400000 | 116.11 |
1361404800000 | 114.88 |
1361491200000 | 115.34 |
1361750400000 | 117.32 |
1361836800000 | 115.67 |
1361923200000 | 114.14 |
1362009600000 | 116.75 |
1362096000000 | 117.69 |
1362355200000 | 118.56 |
1362441600000 | 118.2 |
1362528000000 | 120.09 |
1362614400000 | 120.47 |
1362700800000 | 122.46 |
1362960000000 | 124.25 |
1363046400000 | 124.08 |
1363132800000 | 123.09 |
1363219200000 | 124.12 |
1363305600000 | 125.96 |
1363564800000 | 123.26 |
1363651200000 | 125.52 |
1363737600000 | 125.52 |
1363824000000 | 126.94 |
1363910400000 | 124.69 |
1364169600000 | 125.98 |
1364256000000 | 125.68 |
1364342400000 | 126.69 |
1364428800000 | 125.51 |
1364515200000 | 125.63 |
1364774400000 | 121.59 |
1364860800000 | 120.36 |
1364947200000 | 122.9 |
1365033600000 | 125.83 |
1365120000000 | 129.12 |
1365379200000 | 132.73 |
1365465600000 | 133.09 |
1365552000000 | 134.73 |
1365638400000 | 137.81 |
1365724800000 | 137.45 |
1365984000000 | 135.62 |
1366070400000 | 134.35 |
1366156800000 | 136.31 |
1366243200000 | 134.62 |
1366329600000 | 135.02 |
1366588800000 | 137.27 |
1366675200000 | 136.93 |
1366761600000 | 139.64 |
1366848000000 | 140.21 |
1366934400000 | 138.93 |
1367193600000 | 138.94 |
1367280000000 | 139.34 |
1367366400000 | 138.57 |
1367452800000 | 137.76 |
1367539200000 | 137.76 |
1367798400000 | 137.76 |
1367884800000 | 141.84 |
1367971200000 | 142.49 |
1368057600000 | 141.23 |
1368144000000 | 144.67 |
1368403200000 | 146.61 |
1368489600000 | 146.43 |
1368576000000 | 149.73 |
1368662400000 | 149.01 |
1368748800000 | 149.73 |
1369008000000 | 151.16 |
1369094400000 | 151.29 |
1369180800000 | 152.42 |
1369267200000 | 142.36 |
1369353600000 | 142.77 |
1369612800000 | 138.81 |
1369699200000 | 140.28 |
1369785600000 | 141.41 |
1369872000000 | 136.18 |
1369958400000 | 136.44 |
1370217600000 | 132.3 |
1370304000000 | 134.84 |
1370390400000 | 131.09 |
1370476800000 | 129.14 |
1370563200000 | 127.77 |
1370822400000 | 133.95 |
1370908800000 | 132.17 |
1370995200000 | 131.71 |
1371081600000 | 124.81 |
1371168000000 | 126.98 |
1371427200000 | 130.28 |
1371513600000 | 129.91 |
1371600000000 | 132.44 |
1371686400000 | 130.49 |
1371772800000 | 131.77 |
1372032000000 | 130.15 |
1372118400000 | 128.84 |
1372204800000 | 127.9 |
1372291200000 | 131.52 |
1372377600000 | 135.63 |
1372636800000 | 137.68 |
1372723200000 | 139.85 |
1372809600000 | 140.1 |
1372896000000 | 139.5 |
1372982400000 | 141.54 |
1373241600000 | 139.71 |
1373328000000 | 142.73 |
1373414400000 | 142.6 |
1373500800000 | 142.65 |
1373587200000 | 143.46 |
1373846400000 | 143.45 |
1373932800000 | 144.33 |
1374019200000 | 144.6 |
1374105600000 | 145.74 |
1374192000000 | 144.38 |
1374451200000 | 144.92 |
1374537600000 | 145.83 |
1374624000000 | 145.53 |
1374710400000 | 143.51 |
1374796800000 | 139.57 |
1375056000000 | 135.42 |
1375142400000 | 137.38 |
1375228800000 | 135.31 |
1375315200000 | 138.67 |
1375401600000 | 142.72 |
1375660800000 | 141.4 |
1375747200000 | 142.51 |
1375833600000 | 137.58 |
1375920000000 | 135.69 |
1376006400000 | 136.02 |
1376265600000 | 135.57 |
1376352000000 | 138.33 |
1376438400000 | 139.92 |
1376524800000 | 137.51 |
1376611200000 | 136.37 |
1376870400000 | 137.12 |
1376956800000 | 133.96 |
1377043200000 | 133.79 |
1377129600000 | 133.35 |
1377216000000 | 135.99 |
1377475200000 | 135.73 |
1377561600000 | 134.85 |
1377648000000 | 132.73 |
1377734400000 | 133.14 |
1377820800000 | 132.04 |
1378080000000 | 133.41 |
1378166400000 | 137.02 |
1378252800000 | 137.59 |
1378339200000 | 137.69 |
1378425600000 | 136.53 |
1378684800000 | 139.55 |
1378771200000 | 141.42 |
1378857600000 | 141.18 |
1378944000000 | 140.6 |
1379030400000 | 140.8 |
1379289600000 | 140.8 |
1379376000000 | 140.03 |
1379462400000 | 141.34 |
1379548800000 | 143.92 |
1379635200000 | 144.37 |
1379894400000 | 144.37 |
1379980800000 | 143.84 |
1380067200000 | 143.57 |
1380153600000 | 145.38 |
1380240000000 | 145.15 |
1380499200000 | 142.35 |
1380585600000 | 142.3 |
1380672000000 | 140.07 |
1380758400000 | 140.05 |
1380844800000 | 139 |
1381104000000 | 137.25 |
1381190400000 | 137.42 |
1381276800000 | 139.25 |
1381363200000 | 140.94 |
1381449600000 | 143.07 |
1381708800000 | 143.07 |
1381795200000 | 143.24 |
1381881600000 | 143.26 |
1381968000000 | 144.49 |
1382054400000 | 144.43 |
1382313600000 | 145.28 |
1382400000000 | 145.36 |
1382486400000 | 143 |
1382572800000 | 143.95 |
1382659200000 | 140.69 |
1382918400000 | 143.19 |
1383004800000 | 142.68 |
1383091200000 | 144.07 |
1383177600000 | 142.92 |
1383264000000 | 141.51 |
1383523200000 | 141.51 |
1383609600000 | 141.49 |
1383696000000 | 142.71 |
1383782400000 | 141.83 |
1383868800000 | 140.79 |
1384128000000 | 142.24 |
1384214400000 | 144.65 |
1384300800000 | 144.27 |
1384387200000 | 145.97 |
1384473600000 | 148.12 |
1384732800000 | 148.31 |
1384819200000 | 147.82 |
1384905600000 | 147.41 |
1384992000000 | 149.26 |
1385078400000 | 149.46 |
1385337600000 | 150.86 |
1385424000000 | 150.02 |
1385510400000 | 149.34 |
1385596800000 | 151.33 |
1385683200000 | 151.2 |
1385942400000 | 151.03 |
1386028800000 | 151.43 |
1386115200000 | 148.84 |
1386201600000 | 147.38 |
1386288000000 | 148.05 |
1386547200000 | 150.67 |
1386633600000 | 150.82 |
1386720000000 | 150.31 |
1386806400000 | 149.07 |
1386892800000 | 148.69 |
1387152000000 | 146.75 |
1387238400000 | 147.93 |
1387324800000 | 150.08 |
1387411200000 | 151.88 |
1387497600000 | 151.86 |
1387756800000 | 151.85 |
1387843200000 | 151.73 |
1387929600000 | 151.7 |
1388016000000 | 153.8 |
1388102400000 | 155.06 |
1388361600000 | 156.46 |
1388448000000 | 156.46 |
1388620800000 | 156.46 |
1388707200000 | 156.45 |
1388966400000 | 155.19 |
1389052800000 | 154.17 |
1389139200000 | 157.12 |
1389225600000 | 155.98 |
1389312000000 | 155.96 |
1389571200000 | 155.96 |
1389657600000 | 152.54 |
1389744000000 | 155.98 |
1389830400000 | 156.02 |
1389916800000 | 156.42 |
1390176000000 | 156.02 |
1390262400000 | 156.42 |
1390348800000 | 156.54 |
1390435200000 | 155.17 |
1390521600000 | 152.38 |
1390780800000 | 148.22 |
1390867200000 | 147.83 |
1390953600000 | 151.92 |
1391040000000 | 148.38 |
1391126400000 | 147.83 |
1391385600000 | 145.33 |
1391472000000 | 138.28 |
1391558400000 | 140.73 |
1391644800000 | 140.4 |
1391731200000 | 143.43 |
1391990400000 | 145.27 |
1392076800000 | 145.28 |
1392163200000 | 147.12 |
1392249600000 | 144.92 |
1392336000000 | 143.12 |
1392595200000 | 144.04 |
1392681600000 | 147.65 |
1392768000000 | 147.44 |
1392854400000 | 144.48 |
1392940800000 | 147.87 |
1393200000000 | 147.56 |
1393286400000 | 149.32 |
1393372800000 | 148.4 |
1393459200000 | 147.66 |
1393545600000 | 147.42 |
1393804800000 | 145.47 |
1393891200000 | 146.38 |
1393977600000 | 147.44 |
1394064000000 | 149.02 |
1394150400000 | 150.25 |
1394409600000 | 149.1 |
1394496000000 | 149.9 |
1394582400000 | 146.62 |
1394668800000 | 146.22 |
1394755200000 | 141.4 |
1395014400000 | 139.96 |
1395100800000 | 141.2 |
1395187200000 | 141.15 |
1395273600000 | 139.2 |
1395360000000 | 139.2 |
1395619200000 | 140.84 |
1395705600000 | 140.92 |
1395792000000 | 142.34 |
1395878400000 | 144.12 |
1395964800000 | 145.21 |
1396224000000 | 147.33 |
1396310400000 | 147.14 |
1396396800000 | 147.89 |
1396483200000 | 148.79 |
1396569600000 | 148.82 |
1396828800000 | 146.83 |
1396915200000 | 144.62 |
1397001600000 | 141.87 |
1397088000000 | 142.06 |
1397174400000 | 140.08 |
1397433600000 | 139.94 |
1397520000000 | 140.11 |
1397606400000 | 143.56 |
1397692800000 | 143.73 |
1397779200000 | 144.68 |
1398038400000 | 144.36 |
1398124800000 | 143.41 |
1398211200000 | 144.67 |
1398297600000 | 143.58 |
1398384000000 | 144.31 |
1398643200000 | 143.32 |
1398729600000 | 143.32 |
1398816000000 | 143.57 |
1398902400000 | 145.65 |
1398988800000 | 145.51 |
1399248000000 | 145.52 |
1399334400000 | 145.51 |
1399420800000 | 141.96 |
1399507200000 | 143.31 |
1399593600000 | 144.34 |
1399852800000 | 143.65 |
1399939200000 | 146.23 |
1400025600000 | 146.8 |
1400112000000 | 146.35 |
1400198400000 | 144.3 |
1400457600000 | 143.49 |
1400544000000 | 144 |
1400630400000 | 143.65 |
1400716800000 | 146.02 |
1400803200000 | 147.55 |
1401062400000 | 149.06 |
1401148800000 | 149.12 |
1401235200000 | 149.53 |
1401321600000 | 149.71 |
1401408000000 | 149.78 |
1401667200000 | 152.09 |
1401753600000 | 153 |
1401840000000 | 153.91 |
1401926400000 | 153.69 |
1402012800000 | 153.73 |
1402272000000 | 153.71 |
1402358400000 | 152.94 |
1402444800000 | 154.19 |
1402531200000 | 153.77 |
1402617600000 | 154.53 |
1402876800000 | 153.34 |
1402963200000 | 154.05 |
1403049600000 | 155.12 |
1403136000000 | 157.41 |
1403222400000 | 157.26 |
1403481600000 | 157.19 |
1403568000000 | 157.25 |
1403654400000 | 156.31 |
1403740800000 | 156.55 |
1403827200000 | 155.07 |
1404086400000 | 156.05 |
1404172800000 | 158.01 |
1404259200000 | 158.59 |
1404345600000 | 158.32 |
1404432000000 | 159.19 |
1404691200000 | 158.49 |
1404777600000 | 158.02 |
1404864000000 | 157.75 |
1404950400000 | 156.44 |
1405036800000 | 156.02 |
1405296000000 | 157.34 |
1405382400000 | 158.54 |
1405468800000 | 158.39 |
1405555200000 | 158.51 |
1405641600000 | 157.35 |
1405900800000 | 157.35 |
1405987200000 | 158.74 |
1406073600000 | 158.74 |
1406160000000 | 158.34 |
1406246400000 | 159.87 |
1406505600000 | 160.51 |
1406592000000 | 161.31 |
1406678400000 | 161.65 |
1406764800000 | 161.17 |
1406851200000 | 160.32 |
1407110400000 | 160.05 |
1407196800000 | 158.22 |
1407283200000 | 156.98 |
1407369600000 | 157.6 |
1407456000000 | 153.83 |
1407715200000 | 157.17 |
1407801600000 | 157.87 |
1407888000000 | 158.19 |
1407974400000 | 159.45 |
1408060800000 | 159.25 |
1408320000000 | 159.29 |
1408406400000 | 160.42 |
1408492800000 | 160.38 |
1408579200000 | 161.75 |
1408665600000 | 161.13 |
1408924800000 | 161.75 |
1409011200000 | 160.93 |
1409097600000 | 161.09 |
1409184000000 | 160.4 |
1409270400000 | 159.67 |
1409529600000 | 160.26 |
1409616000000 | 162.02 |
1409702400000 | 162.56 |
1409788800000 | 161.91 |
1409875200000 | 161.51 |
1410134400000 | 162.07 |
1410220800000 | 162.19 |
1410307200000 | 163.05 |
1410393600000 | 163.31 |
1410480000000 | 163.54 |
1410739200000 | 163.55 |
1410825600000 | 163.07 |
1410912000000 | 162.55 |
1410998400000 | 164.4 |
1411084800000 | 166.54 |
1411344000000 | 166.78 |
1411430400000 | 166.78 |
1411516800000 | 166.52 |
1411603200000 | 169.35 |
1411689600000 | 168.44 |
1411948800000 | 169.41 |
1412035200000 | 167.88 |
1412121600000 | 166.57 |
1412208000000 | 161.8 |
1412294400000 | 162.2 |
1412553600000 | 163.88 |
1412640000000 | 163.3 |
1412726400000 | 161.21 |
1412812800000 | 159.46 |
1412899200000 | 157.36 |
1413158400000 | 157.36 |
1413244800000 | 153.86 |
1413331200000 | 155.16 |
1413417600000 | 152 |
1413504000000 | 149.44 |
1413763200000 | 155.53 |
1413849600000 | 152.93 |
1413936000000 | 156.84 |
1414022400000 | 156.31 |
1414108800000 | 157.69 |
1414368000000 | 159.13 |
1414454400000 | 158.59 |
1414540800000 | 161.05 |
1414627200000 | 162.12 |
1414713600000 | 169.26 |
1414972800000 | 169.25 |
1415059200000 | 174.03 |
1415145600000 | 174.45 |
1415232000000 | 172.68 |
1415318400000 | 173.58 |
1415577600000 | 173.04 |
1415664000000 | 175.25 |
1415750400000 | 175.45 |
1415836800000 | 177 |
1415923200000 | 178.43 |
1416182400000 | 173.7 |
1416268800000 | 177.59 |
1416355200000 | 177.78 |
1416441600000 | 178.14 |
1416528000000 | 178.26 |
1416787200000 | 178.26 |
1416873600000 | 179.37 |
1416960000000 | 179.02 |
1417046400000 | 177.08 |
1417132800000 | 179.26 |
1417392000000 | 180.72 |
1417478400000 | 181.67 |
1417564800000 | 181.79 |
1417651200000 | 183.47 |
1417737600000 | 184.34 |
1417996800000 | 184.52 |
1418083200000 | 183.06 |
1418169600000 | 178.86 |
1418256000000 | 177.79 |
1418342400000 | 178.41 |
1418601600000 | 175.76 |
1418688000000 | 172.42 |
1418774400000 | 172.42 |
1418860800000 | 175.57 |
1418947200000 | 179.83 |
1419206400000 | 180.15 |
1419292800000 | 180.15 |
1419379200000 | 181.97 |
1419465600000 | 181.43 |
1419552000000 | 182.13 |
1419811200000 | 181.72 |
1419897600000 | 179.26 |
1419984000000 | 179.27 |
1420156800000 | 179.27 |
1420416000000 | 178.34 |
1420502400000 | 173.09 |
1420588800000 | 173.04 |
1420675200000 | 175.5 |
1420761600000 | 176.18 |
1421020800000 | 176.18 |
1421107200000 | 175.61 |
1421193600000 | 173.7 |
1421280000000 | 176.31 |
1421366400000 | 174.73 |
1421625600000 | 176.28 |
1421712000000 | 179.52 |
1421798400000 | 178.77 |
1421884800000 | 178.46 |
1421971200000 | 180.09 |
1422230400000 | 179.82 |
1422316800000 | 182.84 |
1422403200000 | 182.99 |
1422489600000 | 180.89 |
1422576000000 | 181.01 |
1422835200000 | 180.35 |
1422921600000 | 178.07 |
1423008000000 | 181 |
1423094400000 | 179.42 |
1423180800000 | 179.9 |
1423440000000 | 180.92 |
1423526400000 | 181.17 |
1423612800000 | 181.17 |
1423699200000 | 183.77 |
1423785600000 | 183.64 |
1424044800000 | 184.35 |
1424131200000 | 184.83 |
1424217600000 | 187.68 |
1424304000000 | 188.8 |
1424390400000 | 189.66 |
1424649600000 | 190.36 |
1424736000000 | 190.96 |
1424822400000 | 190.59 |
1424908800000 | 192.3 |
1424995200000 | 192.9 |
1425254400000 | 193.22 |
1425340800000 | 193.8 |
1425427200000 | 192.55 |
1425513600000 | 193.36 |
1425600000000 | 195.41 |
1425859200000 | 194.2 |
1425945600000 | 193.61 |
1426032000000 | 193.82 |
1426118400000 | 196.43 |
1426204800000 | 198.69 |
1426464000000 | 198.22 |
1426550400000 | 200.32 |
1426636800000 | 201.45 |
1426723200000 | 200.44 |
1426809600000 | 200.81 |
1427068800000 | 202.29 |
1427155200000 | 201.26 |
1427241600000 | 201.96 |
1427328000000 | 199.13 |
1427414400000 | 198.68 |
1427673600000 | 199.24 |
1427760000000 | 197.25 |
1427846400000 | 194.96 |
1427932800000 | 198.36 |
1428019200000 | 200.09 |
1428278400000 | 199.75 |
1428364800000 | 202.08 |
1428451200000 | 203.17 |
1428537600000 | 204.16 |
1428624000000 | 203.59 |
1428883200000 | 203.14 |
1428969600000 | 203.19 |
1429056000000 | 202.98 |
1429142400000 | 203.4 |
1429228800000 | 201.54 |
1429488000000 | 200.78 |
1429574400000 | 204.56 |
1429660800000 | 205.6 |
1429747200000 | 206.34 |
1429833600000 | 205.38 |
1430092800000 | 205.59 |
1430179200000 | 207.23 |
1430265600000 | 207.23 |
1430352000000 | 201.63 |
1430438400000 | 201.34 |
1430697600000 | 201.34 |
1430784000000 | 201.35 |
1430870400000 | 201.34 |
1430956800000 | 200.05 |
1431043200000 | 200.9 |
1431302400000 | 202.47 |
1431388800000 | 202.67 |
1431475200000 | 203.31 |
1431561600000 | 202.02 |
1431648000000 | 204.13 |
1431907200000 | 206.34 |
1431993600000 | 207.3 |
1432080000000 | 208.79 |
1432166400000 | 208.93 |
1432252800000 | 209.07 |
1432512000000 | 210.29 |
1432598400000 | 210.41 |
1432684800000 | 211.01 |
1432771200000 | 212.27 |
1432857600000 | 212.16 |
1433116800000 | 212.61 |
1433203200000 | 212.53 |
1433289600000 | 212.01 |
1433376000000 | 212.29 |
1433462400000 | 211.66 |
1433721600000 | 210.89 |
1433808000000 | 207.3 |
1433894400000 | 206.47 |
1433980800000 | 208.96 |
1434067200000 | 209.28 |
1434326400000 | 209.19 |
1434412800000 | 207.83 |
1434499200000 | 207.24 |
1434585600000 | 205.3 |
1434672000000 | 207.39 |
1434931200000 | 209.32 |
1435017600000 | 212.67 |
1435104000000 | 213.06 |
1435190400000 | 212.07 |
1435276800000 | 211.37 |
1435536000000 | 205.96 |
1435622400000 | 207.02 |
1435708800000 | 207.77 |
1435795200000 | 209.31 |
1435881600000 | 209.65 |
1436140800000 | 205.61 |
1436227200000 | 207.65 |
1436313600000 | 200.5 |
1436400000000 | 200.48 |
1436486400000 | 200.09 |
1436745600000 | 203.83 |
1436832000000 | 207.22 |
1436918400000 | 208.02 |
1437004800000 | 209.68 |
1437091200000 | 210.02 |
1437350400000 | 210.02 |
1437436800000 | 211.39 |
1437523200000 | 208.81 |
1437609600000 | 209.8 |
1437696000000 | 208.81 |
1437955200000 | 206.51 |
1438041600000 | 205.45 |
1438128000000 | 205.64 |
1438214400000 | 207.1 |
1438300800000 | 208.66 |
1438560000000 | 208.95 |
1438646400000 | 208.7 |
1438732800000 | 209.63 |
1438819200000 | 210.77 |
1438905600000 | 211.36 |
1439164800000 | 212.3 |
1439251200000 | 211.57 |
1439337600000 | 208.18 |
1439424000000 | 208.91 |
1439510400000 | 208.11 |
1439769600000 | 209.16 |
1439856000000 | 208.77 |
1439942400000 | 205.12 |
1440028800000 | 202 |
1440115200000 | 196.12 |
1440374400000 | 185.24 |
1440460800000 | 178.65 |
1440547200000 | 184.73 |
1440633600000 | 187.26 |
1440720000000 | 193.32 |
1440979200000 | 191.36 |
1441065600000 | 183.45 |
1441152000000 | 182.02 |
1441238400000 | 183.47 |
1441324800000 | 179.5 |
1441584000000 | 179.75 |
1441670400000 | 175.93 |
1441756800000 | 187.71 |
1441843200000 | 183.92 |
1441929600000 | 183.47 |
1442188800000 | 181.28 |
1442275200000 | 181.37 |
1442361600000 | 183.12 |
1442448000000 | 185.9 |
1442534400000 | 181.95 |
1442793600000 | 181.95 |
1442880000000 | 181.96 |
1442966400000 | 181.95 |
1443052800000 | 177.53 |
1443139200000 | 180.43 |
1443398400000 | 179.28 |
1443484800000 | 171.53 |
1443571200000 | 176.03 |
1443657600000 | 180.05 |
1443744000000 | 180.49 |
1444003200000 | 183.21 |
1444089600000 | 184.67 |
1444176000000 | 186.64 |
1444262400000 | 184.98 |
1444348800000 | 189.45 |
1444608000000 | 189.44 |
1444694400000 | 188.02 |
1444780800000 | 183.82 |
1444867200000 | 186.37 |
1444953600000 | 188.23 |
1445212800000 | 186.42 |
1445299200000 | 187.1 |
1445385600000 | 190.84 |
1445472000000 | 189.78 |
1445558400000 | 194.04 |
1445817600000 | 195.75 |
1445904000000 | 193.62 |
1445990400000 | 193.87 |
1446076800000 | 194.48 |
1446163200000 | 196.24 |
1446422400000 | 192.24 |
1446508800000 | 192.24 |
1446595200000 | 194.75 |
1446681600000 | 196.8 |
1446768000000 | 198.05 |
1447027200000 | 201.5 |
1447113600000 | 201.33 |
1447200000000 | 202.07 |
1447286400000 | 202.01 |
1447372800000 | 200.88 |
1447632000000 | 198.9 |
1447718400000 | 201.03 |
1447804800000 | 201.05 |
1447891200000 | 203.29 |
1447977600000 | 203.81 |
1448236800000 | 203.81 |
1448323200000 | 204.16 |
1448409600000 | 202.98 |
1448496000000 | 203.99 |
1448582400000 | 203.06 |
1448841600000 | 201.62 |
1448928000000 | 204.62 |
1449014400000 | 204.1 |
1449100800000 | 204.12 |
1449187200000 | 200.27 |
1449446400000 | 202.16 |
1449532800000 | 200.03 |
1449619200000 | 198.1 |
1449705600000 | 196.01 |
1449792000000 | 197.41 |
1450051200000 | 194.37 |
1450137600000 | 191.02 |
1450224000000 | 196.01 |
1450310400000 | 198.89 |
1450396800000 | 195.01 |
1450656000000 | 194.53 |
1450742400000 | 194.83 |
1450828800000 | 194.83 |
1450915200000 | 193.65 |
1451001600000 | 193.7 |
1451260800000 | 194.7 |
1451347200000 | 196.52 |
1451433600000 | 196.91 |
1451520000000 | 196.91 |
1451865600000 | 191.52 |
1451952000000 | 190.43 |
1452038400000 | 188.36 |
1452124800000 | 184.19 |
1452211200000 | 183.03 |
1452470400000 | 183.03 |
1452556800000 | 177.47 |
1452643200000 | 182.99 |
1452729600000 | 178.13 |
1452816000000 | 177.47 |
1453075200000 | 176.11 |
1453161600000 | 176.82 |
1453248000000 | 170.54 |
1453334400000 | 166 |
1453420800000 | 175.37 |
1453680000000 | 177.88 |
1453766400000 | 173.86 |
1453852800000 | 178.69 |
1453939200000 | 177.59 |
1454025600000 | 182.58 |
1454284800000 | 187.59 |
1454371200000 | 186.39 |
1454457600000 | 180.5 |
1454544000000 | 177.98 |
1454630400000 | 175.29 |
1454889600000 | 176.79 |
1454976000000 | 167.26 |
1455062400000 | 162.55 |
1455148800000 | 162.55 |
1455235200000 | 153.42 |
1455494400000 | 166.1 |
1455580800000 | 166.12 |
1455667200000 | 164.3 |
1455753600000 | 168.28 |
1455840000000 | 166.01 |
1456099200000 | 167.82 |
1456185600000 | 166.52 |
1456272000000 | 165.12 |
1456358400000 | 167.78 |
1456444800000 | 168.54 |
1456704000000 | 166.62 |
1456790400000 | 166.82 |
1456876800000 | 173.82 |
1456963200000 | 175.44 |
1457049600000 | 175.96 |
1457308800000 | 173.9 |
1457395200000 | 172.26 |
1457481600000 | 170.21 |
1457568000000 | 173.01 |
1457654400000 | 173.51 |
1457913600000 | 176.19 |
1458000000000 | 175.1 |
1458086400000 | 174.05 |
1458172800000 | 173.85 |
1458259200000 | 171.69 |
1458518400000 | 171.69 |
1458604800000 | 175.11 |
1458691200000 | 174.31 |
1458777600000 | 173.6 |
1458864000000 | 175.5 |
1459123200000 | 177.53 |
1459209600000 | 178.18 |
1459296000000 | 175.65 |
1459382400000 | 174.28 |
1459468800000 | 168.04 |
1459728000000 | 167.95 |
1459814400000 | 163.63 |
1459900800000 | 163.6 |
1459987200000 | 164.23 |
1460073600000 | 166.02 |
1460332800000 | 165.1 |
1460419200000 | 167.08 |
1460505600000 | 171.74 |
1460592000000 | 176.88 |
1460678400000 | 175.61 |
1460937600000 | 170.27 |
1461024000000 | 175.91 |
1461110400000 | 176.35 |
1461196800000 | 180.06 |
1461283200000 | 181.23 |
1461542400000 | 180.31 |
1461628800000 | 179.42 |
1461715200000 | 178.23 |
1461801600000 | 172.99 |
1461888000000 | 172.99 |
1462147200000 | 167.73 |
1462233600000 | 167.73 |
1462320000000 | 167.73 |
1462406400000 | 167.73 |
1462492800000 | 167.86 |
1462752000000 | 168.88 |
1462838400000 | 172.57 |
1462924800000 | 172.64 |
1463011200000 | 173.33 |
1463097600000 | 171.3 |
1463356800000 | 171.88 |
1463443200000 | 173.49 |
1463529600000 | 173.2 |
1463616000000 | 173.1 |
1463702400000 | 173.73 |
1463961600000 | 172.81 |
1464048000000 | 171.13 |
1464134400000 | 173.23 |
1464220800000 | 173.54 |
1464307200000 | 174.43 |
1464566400000 | 176.72 |
1464652800000 | 178.55 |
1464739200000 | 176.15 |
1464825600000 | 172.3 |
1464912000000 | 173.02 |
1465171200000 | 172.5 |
1465257600000 | 173.62 |
1465344000000 | 175 |
1465430400000 | 173.19 |
1465516800000 | 172.56 |
1465776000000 | 166.9 |
1465862400000 | 165.42 |
1465948800000 | 166.18 |
1466035200000 | 161.49 |
1466121600000 | 162.89 |
1466380800000 | 166.38 |
1466467200000 | 168.68 |
1466553600000 | 167.56 |
1466640000000 | 169.16 |
1466726400000 | 156.87 |
1466985600000 | 160.35 |
1467072000000 | 160.58 |
1467158400000 | 163.39 |
1467244800000 | 163.08 |
1467331200000 | 164.28 |
1467590400000 | 165.22 |
1467676800000 | 164.27 |
1467763200000 | 161.18 |
1467849600000 | 159.98 |
1467936000000 | 158.07 |
1468195200000 | 163.78 |
1468281600000 | 167.47 |
1468368000000 | 169.09 |
1468454400000 | 170.69 |
1468540800000 | 171.12 |
1468800000000 | 171.12 |
1468886400000 | 173.4 |
1468972800000 | 173.91 |
1469059200000 | 174.9 |
1469145600000 | 173.03 |
1469404800000 | 173.34 |
1469491200000 | 171.13 |
1469577600000 | 173.43 |
1469664000000 | 171.74 |
1469750400000 | 173.37 |
1470009600000 | 172.85 |
1470096000000 | 169.92 |
1470182400000 | 166.33 |
1470268800000 | 167.39 |
1470355200000 | 166.67 |
1470614400000 | 169.94 |
1470700800000 | 171.05 |
1470787200000 | 170.93 |
1470873600000 | 170.93 |
1470960000000 | 172.33 |
1471219200000 | 171.27 |
1471305600000 | 168.75 |
1471392000000 | 169.93 |
1471478400000 | 167.32 |
1471564800000 | 167.48 |
1471824000000 | 168.51 |
1471910400000 | 167.93 |
1471996800000 | 169.04 |
1472083200000 | 168.66 |
1472169600000 | 166.52 |
1472428800000 | 169.91 |
1472515200000 | 169.79 |
1472601600000 | 171.68 |
1472688000000 | 172.27 |
1472774400000 | 172.86 |
1473033600000 | 173.24 |
1473120000000 | 174.51 |
1473206400000 | 174.04 |
1473292800000 | 173.44 |
1473379200000 | 172.94 |
1473638400000 | 170.43 |
1473724800000 | 170.77 |
1473811200000 | 170.18 |
1473897600000 | 168.67 |
1473984000000 | 170.2 |
1474243200000 | 170.2 |
1474329600000 | 170.56 |
1474416000000 | 174.43 |
1474502400000 | 174.43 |
1474588800000 | 174.45 |
1474848000000 | 172.54 |
1474934400000 | 174.43 |
1475020800000 | 173.3 |
1475107200000 | 174.66 |
1475193600000 | 172.26 |
1475452800000 | 173.53 |
1475539200000 | 174.5 |
1475625600000 | 175.38 |
1475712000000 | 176.15 |
1475798400000 | 175.83 |
1476057600000 | 175.83 |
1476144000000 | 176.85 |
1476230400000 | 175.19 |
1476316800000 | 175.11 |
1476403200000 | 175.64 |
1476662400000 | 176.37 |
1476748800000 | 177.01 |
1476835200000 | 177.2 |
1476921600000 | 178.63 |
1477008000000 | 177.96 |
1477267200000 | 178.65 |
1477353600000 | 180.17 |
1477440000000 | 180.73 |
1477526400000 | 180.49 |
1477612800000 | 181.67 |
1477872000000 | 181.95 |
1477958400000 | 182.09 |
1478044800000 | 178.81 |
1478131200000 | 178.82 |
1478217600000 | 176.35 |
1478476800000 | 178.49 |
1478563200000 | 178.3 |
1478649600000 | 170.48 |
1478736000000 | 179.61 |
1478822400000 | 178.93 |
1479081600000 | 181.62 |
1479168000000 | 181.74 |
1479254400000 | 183.77 |
1479340800000 | 184.15 |
1479427200000 | 184.7 |
1479686400000 | 186.32 |
1479772800000 | 186.82 |
1479859200000 | 186.82 |
1479945600000 | 188.26 |
1480032000000 | 189.39 |
1480291200000 | 189.78 |
1480377600000 | 189.55 |
1480464000000 | 189.84 |
1480550400000 | 191.11 |
1480636800000 | 189.18 |
1480896000000 | 187.95 |
1480982400000 | 188.46 |
1481068800000 | 189.15 |
1481155200000 | 191.69 |
1481241600000 | 192.92 |
1481500800000 | 194.51 |
1481587200000 | 195.59 |
1481673600000 | 195.52 |
1481760000000 | 195.9 |
1481846400000 | 196.82 |
1482105600000 | 197.18 |
1482192000000 | 198.16 |
1482278400000 | 197.23 |
1482364800000 | 197.25 |
1482451200000 | 197.25 |
1482710400000 | 196.88 |
1482796800000 | 196.92 |
1482883200000 | 197.24 |
1482969600000 | 195.24 |
1483056000000 | 195.27 |
1483315200000 | 195.27 |
1483401600000 | 195.27 |
1483488000000 | 199.38 |
1483574400000 | 199.63 |
1483660800000 | 199.5 |
1483920000000 | 199.5 |
1484006400000 | 197.74 |
1484092800000 | 198.34 |
1484179200000 | 196.37 |
1484265600000 | 197.86 |
1484524800000 | 196.31 |
1484611200000 | 193.59 |
1484697600000 | 194.06 |
1484784000000 | 195.96 |
1484870400000 | 196.79 |
1485129600000 | 194.32 |
1485216000000 | 193.61 |
1485302400000 | 195.53 |
1485388800000 | 198.54 |
1485475200000 | 199.29 |
1485734400000 | 198.46 |
1485820800000 | 195.91 |
1485907200000 | 196.84 |
1485993600000 | 194.61 |
1486080000000 | 194.85 |
1486339200000 | 195.01 |
1486425600000 | 194.37 |
1486512000000 | 195.17 |
1486598400000 | 194.05 |
1486684800000 | 198.26 |
1486944000000 | 198.99 |
1487030400000 | 196.91 |
1487116800000 | 198.96 |
1487203200000 | 198.64 |
1487289600000 | 198.12 |
1487548800000 | 198.29 |
1487635200000 | 199.44 |
1487721600000 | 199.32 |
1487808000000 | 199.55 |
1487894400000 | 198.77 |
1488153600000 | 196.99 |
1488240000000 | 197.19 |
1488326400000 | 199.73 |
1488412800000 | 201.18 |
1488499200000 | 200.28 |
1488758400000 | 199.66 |
1488844800000 | 199.65 |
1488931200000 | 199.19 |
1489017600000 | 199.88 |
1489104000000 | 202.72 |
1489363200000 | 203.31 |
1489449600000 | 203.09 |
1489536000000 | 202.83 |
1489622400000 | 203.14 |
1489708800000 | 202.24 |
1489968000000 | 202.24 |
1490054400000 | 201.91 |
1490140800000 | 197.99 |
1490227200000 | 198.02 |
1490313600000 | 199.79 |
1490572800000 | 197.45 |
1490659200000 | 200.25 |
1490745600000 | 201.23 |
1490832000000 | 199.21 |
1490918400000 | 197.48 |
1491177600000 | 198.63 |
1491264000000 | 197.33 |
1491350400000 | 197.64 |
1491436800000 | 194.46 |
1491523200000 | 195.41 |
1491782400000 | 196.4 |
1491868800000 | 195.85 |
1491955200000 | 194.07 |
1492041600000 | 192.75 |
1492128000000 | 191.34 |
1492387200000 | 192.15 |
1492473600000 | 192.75 |
1492560000000 | 192.77 |
1492646400000 | 192.78 |
1492732800000 | 194.61 |
1492992000000 | 196.6 |
1493078400000 | 198.41 |
1493164800000 | 200.43 |
1493251200000 | 200.35 |
1493337600000 | 199.79 |
1493596800000 | 200.97 |
1493683200000 | 202.14 |
1493769600000 | 202.15 |
1493856000000 | 202.14 |
1493942400000 | 202.14 |
1494201600000 | 207.51 |
1494288000000 | 207.04 |
1494374400000 | 207.52 |
1494460800000 | 207.81 |
1494547200000 | 207.51 |
1494806400000 | 207.65 |
1494892800000 | 208.24 |
1494979200000 | 207.28 |
1495065600000 | 204.96 |
1495152000000 | 205.33 |
1495411200000 | 206.17 |
1495497600000 | 205.8 |
1495584000000 | 206.78 |
1495670400000 | 207.37 |
1495756800000 | 206.13 |
1496016000000 | 206.37 |
1496102400000 | 206.64 |
1496188800000 | 206.29 |
1496275200000 | 208.99 |
1496361600000 | 211.94 |
1496620800000 | 212.49 |
1496707200000 | 210.77 |
1496793600000 | 210.57 |
1496880000000 | 209.76 |
1496966400000 | 209.32 |
1497225600000 | 208.94 |
1497312000000 | 209.24 |
1497398400000 | 209.1 |
1497484800000 | 209.04 |
1497571200000 | 209.91 |
1497830400000 | 211.56 |
1497916800000 | 213.31 |
1498003200000 | 212.86 |
1498089600000 | 212.51 |
1498176000000 | 212.8 |
1498435200000 | 213 |
1498521600000 | 213.64 |
1498608000000 | 212.45 |
1498694400000 | 213.4 |
1498780800000 | 211.43 |
1499040000000 | 211.7 |
1499126400000 | 210.86 |
1499212800000 | 212.12 |
1499299200000 | 211.68 |
1499385600000 | 211.06 |
1499644800000 | 212.42 |
1499731200000 | 214.04 |
1499817600000 | 213 |
1499904000000 | 213.43 |
1499990400000 | 213.97 |
1500249600000 | 213.98 |
1500336000000 | 213.46 |
1500422400000 | 213.96 |
1500508800000 | 215.76 |
1500595200000 | 215.49 |
1500854400000 | 214.14 |
1500940800000 | 213.46 |
1501027200000 | 213.47 |
1501113600000 | 214.78 |
1501200000000 | 213.86 |
1501459200000 | 213.4 |
1501545600000 | 214.97 |
1501632000000 | 215.94 |
1501718400000 | 215.86 |
1501804800000 | 215.23 |
1502064000000 | 215.96 |
1502150400000 | 215.34 |
1502236800000 | 212.84 |
1502323200000 | 212.72 |
1502409600000 | 212.71 |
1502668800000 | 210.86 |
1502755200000 | 213.34 |
1502841600000 | 213.47 |
1502928000000 | 213.19 |
1503014400000 | 210.93 |
1503273600000 | 210.57 |
1503360000000 | 210.63 |
1503446400000 | 211.41 |
1503532800000 | 210.54 |
1503619200000 | 210.85 |
1503878400000 | 211.47 |
1503964800000 | 211.36 |
1504051200000 | 212.43 |
1504137600000 | 213.4 |
1504224000000 | 213.62 |
1504483200000 | 211.95 |
1504569600000 | 210.03 |
1504656000000 | 210.6 |
1504742400000 | 211.44 |
1504828800000 | 211.24 |
1505088000000 | 214.05 |
1505174400000 | 216.12 |
1505260800000 | 217.04 |
1505347200000 | 216.58 |
1505433600000 | 217.64 |
1505692800000 | 217.64 |
1505779200000 | 221.36 |
1505865600000 | 221.5 |
1505952000000 | 221.18 |
1506038400000 | 220.4 |
1506297600000 | 221.56 |
1506384000000 | 221.34 |
1506470400000 | 221.71 |
1506556800000 | 223.38 |
1506643200000 | 223.09 |
1506902400000 | 223.11 |
1506988800000 | 224.53 |
1507075200000 | 224.68 |
1507161600000 | 224.55 |
1507248000000 | 224.99 |
1507507200000 | 224.99 |
1507593600000 | 226.28 |
1507680000000 | 227.03 |
1507766400000 | 227.71 |
1507852800000 | 229.14 |
1508112000000 | 230.12 |
1508198400000 | 230.88 |
1508284800000 | 231.02 |
1508371200000 | 231.87 |
1508457600000 | 232.54 |
1508716800000 | 234.84 |
1508803200000 | 236.17 |
1508889600000 | 235.19 |
1508976000000 | 235.19 |
1509062400000 | 237.34 |
1509321600000 | 237.43 |
1509408000000 | 237.3 |
1509494400000 | 240.3 |
1509580800000 | 240.96 |
1509667200000 | 240.96 |
1509926400000 | 241.05 |
1510012800000 | 244.01 |
1510099200000 | 244.45 |
1510185600000 | 244.46 |
1510272000000 | 242.59 |
1510531200000 | 240.11 |
1510617600000 | 239.73 |
1510704000000 | 235.54 |
1510790400000 | 238.62 |
1510876800000 | 239.3 |
1511136000000 | 238.34 |
1511222400000 | 239.78 |
1511308800000 | 240.31 |
1511395200000 | 240.3 |
1511481600000 | 241.28 |
1511740800000 | 240.65 |
1511827200000 | 240 |
1511913600000 | 241.37 |
1512000000000 | 241.5 |
1512086400000 | 242.39 |
1512345600000 | 240.59 |
1512432000000 | 240.6 |
1512518400000 | 237.16 |
1512604800000 | 240.51 |
1512691200000 | 243.13 |
1512950400000 | 244.45 |
1513036800000 | 243.96 |
1513123200000 | 242.54 |
1513209600000 | 241.99 |
1513296000000 | 240.38 |
1513555200000 | 244.13 |
1513641600000 | 243.61 |
1513728000000 | 244.05 |
1513814400000 | 244.42 |
1513900800000 | 245.35 |
1514160000000 | 246.06 |
1514246400000 | 245.27 |
1514332800000 | 245.43 |
1514419200000 | 243.95 |
1514505600000 | 243.34 |
1514851200000 | 243.34 |
1514937600000 | 243.33 |
1515024000000 | 250.02 |
1515110400000 | 252.32 |
1515369600000 | 252.32 |
1515456000000 | 253.81 |
1515542400000 | 253.4 |
1515628800000 | 252.56 |
1515715200000 | 251.55 |
1515974400000 | 252.31 |
1516060800000 | 254.63 |
1516147200000 | 254.65 |
1516233600000 | 253.25 |
1516320000000 | 254.97 |
1516579200000 | 255.38 |
1516665600000 | 257.85 |
1516752000000 | 255.99 |
1516838400000 | 253.71 |
1516924800000 | 253.25 |
1517184000000 | 253.25 |
1517270400000 | 249.79 |
1517356800000 | 246.8 |
1517443200000 | 250.88 |
1517529600000 | 249.82 |
1517788800000 | 244.1 |
1517875200000 | 233.1 |
1517961600000 | 234.03 |
1518048000000 | 236.35 |
1518134400000 | 231.47 |
1518393600000 | 231.47 |
1518480000000 | 229.56 |
1518566400000 | 228.01 |
1518652800000 | 230.78 |
1518739200000 | 233.05 |
1518998400000 | 238.01 |
1519084800000 | 235.71 |
1519171200000 | 235.87 |
1519257600000 | 233.53 |
1519344000000 | 235.28 |
1519603200000 | 237.45 |
1519689600000 | 240.09 |
1519776000000 | 237.1 |
1519862400000 | 233.22 |
1519948800000 | 228.93 |
1520208000000 | 227.73 |
1520294400000 | 230.77 |
1520380800000 | 228.99 |
1520467200000 | 229.96 |
1520553600000 | 231.18 |
1520812800000 | 234.44 |
1520899200000 | 236.01 |
1520985600000 | 234.78 |
1521072000000 | 235.21 |
1521158400000 | 234.39 |
1521417600000 | 232.08 |
1521504000000 | 231.01 |
1521590400000 | 231 |
1521676800000 | 233.37 |
1521763200000 | 224.23 |
1522022400000 | 225.45 |
1522108800000 | 231.46 |
1522195200000 | 230.26 |
1522281600000 | 231.28 |
1522368000000 | 233.14 |
1522627200000 | 232.32 |
1522713600000 | 231.76 |
1522800000000 | 231.66 |
1522886400000 | 234.53 |
1522972800000 | 233.32 |
1523232000000 | 234.21 |
1523318400000 | 235.12 |
1523404800000 | 233.77 |
1523491200000 | 232.76 |
1523577600000 | 233.82 |
1523836800000 | 234.73 |
1523923200000 | 234.19 |
1524009600000 | 237.03 |
1524096000000 | 236.75 |
1524182400000 | 236.32 |
1524441600000 | 236.05 |
1524528000000 | 238.27 |
1524614400000 | 237.19 |
1524700800000 | 238.16 |
1524787200000 | 238.4 |
1525046400000 | 238.39 |
1525132800000 | 238.08 |
1525219200000 | 237.68 |
1525305600000 | 237.67 |
1525392000000 | 237.68 |
1525651200000 | 237.68 |
1525737600000 | 238.85 |
1525824000000 | 237.72 |
1525910400000 | 238.37 |
1525996800000 | 241.34 |
1526256000000 | 242.38 |
1526342400000 | 242.21 |
1526428800000 | 241.69 |
1526515200000 | 242.86 |
1526601600000 | 243.97 |
1526860800000 | 244.14 |
1526947200000 | 243.86 |
1527033600000 | 242.21 |
1527120000000 | 239.37 |
1527206400000 | 239.78 |
1527465600000 | 239.8 |
1527552000000 | 238.89 |
1527638400000 | 235.52 |
1527724800000 | 237.32 |
1527811200000 | 236.86 |
1528070400000 | 239.62 |
1528156800000 | 240.24 |
1528243200000 | 240.09 |
1528329600000 | 241.32 |
1528416000000 | 240.39 |
1528675200000 | 240.91 |
1528761600000 | 242.12 |
1528848000000 | 242.95 |
1528934400000 | 240.45 |
1529020800000 | 241.39 |
1529280000000 | 239.03 |
1529366400000 | 235.07 |
1529452800000 | 236.77 |
1529539200000 | 237.21 |
1529625600000 | 236.59 |
1529884800000 | 234.35 |
1529971200000 | 234.38 |
1530057600000 | 234.53 |
1530144000000 | 234.01 |
1530230400000 | 234.2 |
1530489600000 | 229.42 |
1530576000000 | 229.54 |
1530662400000 | 229.23 |
1530748800000 | 226.99 |
1530835200000 | 229.22 |
1531094400000 | 232.43 |
1531180800000 | 233.27 |
1531267200000 | 231.11 |
1531353600000 | 232.18 |
1531440000000 | 235.55 |
1531699200000 | 235.54 |
1531785600000 | 236.84 |
1531872000000 | 237.48 |
1531958400000 | 237.02 |
1532044800000 | 236.4 |
1532304000000 | 234.75 |
1532390400000 | 235.69 |
1532476800000 | 237.07 |
1532563200000 | 238.16 |
1532649600000 | 239.75 |
1532908800000 | 237.73 |
1532995200000 | 236.34 |
1533081600000 | 238.47 |
1533168000000 | 235.86 |
1533254400000 | 234.85 |
1533513600000 | 233.49 |
1533600000000 | 235.16 |
1533686400000 | 234.72 |
1533772800000 | 234.59 |
1533859200000 | 231.51 |
1534118400000 | 226.64 |
1534204800000 | 230.55 |
1534291200000 | 228.97 |
1534377600000 | 227.5 |
1534464000000 | 228.66 |
1534723200000 | 228.32 |
1534809600000 | 227.54 |
1534896000000 | 229.28 |
1534982400000 | 229.61 |
1535068800000 | 231.25 |
1535328000000 | 234.23 |
1535414400000 | 234.46 |
1535500800000 | 235.36 |
1535587200000 | 235.33 |
1535673600000 | 235.17 |
1535932800000 | 233.31 |
1536019200000 | 233.19 |
1536105600000 | 231.39 |
1536192000000 | 229.32 |
1536278400000 | 227.92 |
1536537600000 | 228.3 |
1536624000000 | 230.03 |
1536710400000 | 228.89 |
1536796800000 | 230.93 |
1536883200000 | 234.16 |
1537142400000 | 234.16 |
1537228800000 | 238.4 |
1537315200000 | 241.99 |
1537401600000 | 242.14 |
1537488000000 | 243.71 |
1537747200000 | 243.71 |
1537833600000 | 246.19 |
1537920000000 | 248.11 |
1538006400000 | 244.55 |
1538092800000 | 247.2 |
1538352000000 | 247.55 |
1538438400000 | 248.46 |
1538524800000 | 245.69 |
1538611200000 | 244.33 |
1538697600000 | 242.57 |
1538956800000 | 242.57 |
1539043200000 | 238.21 |
1539129600000 | 238.74 |
1539216000000 | 230.02 |
1539302400000 | 230.74 |
1539561600000 | 227.4 |
1539648000000 | 228.89 |
1539734400000 | 232.46 |
1539820800000 | 230.42 |
1539907200000 | 229.02 |
1540166400000 | 229.32 |
1540252800000 | 222.89 |
1540339200000 | 222.76 |
1540425600000 | 215.18 |
1540512000000 | 213.86 |
1540771200000 | 212.42 |
1540857600000 | 215.63 |
1540944000000 | 220.81 |
1541030400000 | 218.78 |
1541116800000 | 224 |
1541376000000 | 220.93 |
1541462400000 | 223.49 |
1541548800000 | 222.62 |
1541635200000 | 226.53 |
1541721600000 | 224.44 |
1541980800000 | 224.59 |
1542067200000 | 219.83 |
1542153600000 | 220.21 |
1542240000000 | 219.98 |
1542326400000 | 218.8 |
1542585600000 | 220.78 |
1542672000000 | 218.3 |
1542758400000 | 217.41 |
1542844800000 | 219.45 |
1542931200000 | 219.45 |
1543190400000 | 219.83 |
1543276800000 | 220.94 |
1543363200000 | 223.19 |
1543449600000 | 223.82 |
1543536000000 | 225.26 |
1543795200000 | 228.08 |
1543881600000 | 222.36 |
1543968000000 | 221.13 |
1544054400000 | 216.47 |
1544140800000 | 218.36 |
1544400000000 | 213.83 |
1544486400000 | 212.21 |
1544572800000 | 216.83 |
1544659200000 | 218.19 |
1544745600000 | 214.59 |
1545004800000 | 215.18 |
1545091200000 | 210.68 |
1545177600000 | 210.28 |
1545264000000 | 205.32 |
1545350400000 | 202.34 |
1545609600000 | 202.34 |
1545696000000 | 192.13 |
1545782400000 | 194.54 |
1545868800000 | 204.44 |
1545955200000 | 203.19 |
1546214400000 | 203.19 |
1546387200000 | 203.19 |
1546473600000 | 203.19 |
1546560000000 | 199.09 |
1546819200000 | 204.79 |
1546905600000 | 204.78 |
1546992000000 | 207.33 |
1547078400000 | 204.9 |
1547164800000 | 205.68 |
1547424000000 | 205.68 |
1547510400000 | 207.3 |
1547596800000 | 206.96 |
1547683200000 | 207.33 |
1547769600000 | 209.23 |
1548028800000 | 210.14 |
1548115200000 | 208.71 |
1548201600000 | 207.47 |
1548288000000 | 208.1399 |
1548374400000 | 210.53 |
1548633600000 | 209.45 |
1548720000000 | 209.34 |
1548806400000 | 209.12 |
1548892800000 | 211.44 |
1548979200000 | 212.21 |
1549238400000 | 214.28 |
1549324800000 | 214.9 |
1549411200000 | 215.05 |
1549497600000 | 212.62 |
1549584000000 | 208.26 |
1549843200000 | 208.26 |
1549929600000 | 213.45 |
1550016000000 | 215.74 |
1550102400000 | 215.64 |
1550188800000 | 213.9 |
1550448000000 | 217.13 |
1550534400000 | 217.96 |
1550620800000 | 218.74 |
1550707200000 | 219.03 |
1550793600000 | 218.82 |
1551052800000 | 220.59 |
1551139200000 | 219.95 |
1551225600000 | 220.05 |
1551312000000 | 218.15 |
1551398400000 | 219.48 |
1551657600000 | 221.66 |
1551744000000 | 220.56 |
1551830400000 | 219.77 |
1551916800000 | 217.66 |
1552003200000 | 213.91 |
1552262400000 | 214.74 |
1552348800000 | 218 |
1552435200000 | 215.92 |
1552521600000 | 215.37 |
1552608000000 | 217.18 |
1552867200000 | 218.58 |
1552953600000 | 218.2 |
1553040000000 | 218.83 |
1553126400000 | 218.83 |
1553212800000 | 218.87 |
1553472000000 | 213.3 |
1553558400000 | 218.96 |
1553644800000 | 220.17 |
1553731200000 | 216.55 |
1553817600000 | 218 |
1554076800000 | 220.78 |
1554163200000 | 219.94 |
1554249600000 | 221.82 |
1554336000000 | 221.85 |
1554422400000 | 222.5 |
1554681600000 | 222.15 |
1554768000000 | 222.1 |
1554854400000 | 220.61 |
1554940800000 | 220.89 |
1555027200000 | 220.56 |
1555286400000 | 223.48 |
1555372800000 | 223.56 |
1555459200000 | 223.78 |
1555545600000 | 222.09 |
1555632000000 | 222.48 |
1555891200000 | 222.78 |
1555977600000 | 223.41 |
1556064000000 | 222.53 |
1556150400000 | 223.42 |
1556236800000 | 223.31 |
1556496000000 | 223.3 |
1556582400000 | 223.3 |
1556668800000 | 223.31 |
1556755200000 | 223.31 |
1556841600000 | 223.31 |
1557100800000 | 223.3 |
1557187200000 | 219.83 |
1557273600000 | 215.77 |
1557360000000 | 213.42 |
1557446400000 | 213.3 |
1557705600000 | 212.35 |
1557792000000 | 211.61 |
1557878400000 | 213.26 |
1557964800000 | 212.9 |
1558051200000 | 215.36 |
1558310400000 | 215.06 |
1558396800000 | 214.19 |
1558483200000 | 213.85 |
1558569600000 | 213.4 |
1558656000000 | 213.23 |
1558915200000 | 213.88 |
1559001600000 | 214.49 |
1559088000000 | 212.45 |
1559174400000 | 211.94 |
1559260800000 | 209.3 |
1559520000000 | 207.81 |
1559606400000 | 207.25 |
1559692800000 | 211.25 |
1559779200000 | 210.72 |
1559865600000 | 211.65 |
1560124800000 | 214.55 |
1560211200000 | 215.58 |
1560297600000 | 214.85 |
1560384000000 | 213.49 |
1560470400000 | 214.42 |
1560729600000 | 213.5 |
1560816000000 | 212.16 |
1560902400000 | 215.81 |
1560988800000 | 216.75 |
1561075200000 | 214.51 |
1561334400000 | 214.66 |
1561420800000 | 214.2 |
1561507200000 | 213.02 |
1561593600000 | 215.67 |
1561680000000 | 215.48 |
1561939200000 | 220.22 |
1562025600000 | 220.91 |
1562112000000 | 219.26 |
1562198400000 | 220.27 |
1562284800000 | 220.68 |
1562544000000 | 218.68 |
1562630400000 | 218.29 |
1562716800000 | 217.73 |
1562803200000 | 218.98 |
1562889600000 | 218.68 |
1563148800000 | 218.68 |
1563235200000 | 217.75 |
1563321600000 | 217.88 |
1563408000000 | 213.63 |
1563494400000 | 217.79 |
1563753600000 | 216.41 |
1563840000000 | 218.19 |
1563926400000 | 219.17 |
1564012800000 | 219.66 |
1564099200000 | 218.89 |
1564358400000 | 218.26 |
1564444800000 | 219.52 |
1564531200000 | 218.1 |
1564617600000 | 218.01 |
1564704000000 | 214.02 |
1564963200000 | 209.85 |
1565049600000 | 208.85 |
1565136000000 | 208.87 |
1565222400000 | 209.1 |
1565308800000 | 210.09 |
1565568000000 | 210.09 |
1565654400000 | 207.84 |
1565740800000 | 209.91 |
1565827200000 | 207.73 |
1565913600000 | 208.02 |
1566172800000 | 208.76 |
1566259200000 | 210.64 |
1566345600000 | 209.92 |
1566432000000 | 210.27 |
1566518400000 | 210.88 |
1566777600000 | 207.55 |
1566864000000 | 209.04 |
1566950400000 | 209.3899 |
1567036800000 | 209.18 |
1567123200000 | 211.62 |
1567382400000 | 210.94 |
1567468800000 | 211.42 |
1567555200000 | 211.17 |
1567641600000 | 215.21 |
1567728000000 | 216.03 |
1567987200000 | 218.11 |
1568073600000 | 218.18 |
1568160000000 | 220.91 |
1568246400000 | 222.95 |
1568332800000 | 225.16 |
1568592000000 | 225.16 |
1568678400000 | 225.64 |
1568764800000 | 225.04 |
1568851200000 | 226.29 |
1568937600000 | 225.98 |
1569196800000 | 225.98 |
1569283200000 | 227.28 |
1569369600000 | 226.74 |
1569456000000 | 226.78 |
1569542400000 | 226.07 |
1569801600000 | 224.48 |
1569888000000 | 226.51 |
1569974400000 | 225.55 |
1570060800000 | 221.81 |
1570147200000 | 222.55 |
1570406400000 | 222.71 |
1570492800000 | 224.78 |
1570579200000 | 223.89 |
1570665600000 | 224.12 |
1570752000000 | 225.96 |
1571011200000 | 225.96 |
1571097600000 | 229.21 |
1571184000000 | 230.95 |
1571270400000 | 229.99 |
1571356800000 | 229.79 |
1571616000000 | 230.51 |
1571702400000 | 230.51 |
1571788800000 | 231.89 |
1571875200000 | 232.83 |
1571961600000 | 233.74 |
1572220800000 | 233.69 |
1572307200000 | 235.49 |
1572393600000 | 236.52 |
1572480000000 | 236.57 |
1572566400000 | 236.57 |
1572825600000 | 236.57 |
1572912000000 | 240.17 |
1572998400000 | 239.83 |
1573084800000 | 240.59 |
1573171200000 | 240.53 |
1573430400000 | 240.39 |
1573516800000 | 240.95 |
1573603200000 | 239.4 |
1573689600000 | 237.32 |
1573776000000 | 238.87 |
1574035200000 | 239.86 |
1574121600000 | 239.04 |
1574208000000 | 238.78 |
1574294400000 | 238.44 |
1574380800000 | 238.94 |
1574640000000 | 240.46 |
1574726400000 | 241.24 |
1574812800000 | 241.98 |
1574899200000 | 241.63 |
1574985600000 | 240.17 |
1575244800000 | 242.57 |
1575331200000 | 241.63 |
1575417600000 | 240.51 |
1575504000000 | 241.33 |
1575590400000 | 241.6 |
1575849600000 | 242.81 |
1575936000000 | 242.77 |
1576022400000 | 241.95 |
1576108800000 | 241.8 |
1576195200000 | 245.93 |
1576454400000 | 245.27 |
1576540800000 | 246.84 |
1576627200000 | 245.52 |
1576713600000 | 244.93 |
1576800000000 | 244.69 |
1577059200000 | 244.42 |
1577145600000 | 244.34 |
1577232000000 | 243.81 |
1577318400000 | 245.08 |
1577404800000 | 245.06 |
1577664000000 | 243.46 |
1577750400000 | 243.46 |
1577923200000 | 243.45 |
1578009600000 | 243.46 |
1578268800000 | 240.26 |
1578355200000 | 244.23 |
1578441600000 | 241.01 |
1578528000000 | 245.34 |
1578614400000 | 246.4 |
1578873600000 | 246.4 |
1578960000000 | 247.59 |
1579046400000 | 246.03 |
1579132800000 | 245.92 |
1579219200000 | 246.72 |
1579478400000 | 248.01 |
1579564800000 | 246.31 |
1579651200000 | 248.18 |
1579737600000 | 246.5 |
1579824000000 | 246.92 |
1580083200000 | 242.88 |
1580169600000 | 241.1 |
1580256000000 | 242.18 |
1580342400000 | 238.43 |
1580428800000 | 239.99 |
1580688000000 | 238.43 |
1580774400000 | 239.97 |
1580860800000 | 242.55 |
1580947200000 | 247.63 |
1581033600000 | 246.56 |
1581292800000 | 244.95 |
1581379200000 | 244.95 |
1581465600000 | 244.43 |
1581552000000 | 244 |
1581638400000 | 242.51 |
1581897600000 | 240.28 |
1581984000000 | 237.01 |
1582070400000 | 238.61 |
1582156800000 | 238.53 |
1582243200000 | 238.18 |
1582502400000 | 238.18 |
1582588800000 | 230.67 |
1582675200000 | 228.87 |
1582761600000 | 223.64 |
1582848000000 | 215.51 |
1583107200000 | 217.46 |
1583193600000 | 214.54 |
1583280000000 | 214.96 |
1583366400000 | 217.48 |
1583452800000 | 212.25 |
1583712000000 | 202.08 |
1583798400000 | 204.46 |
1583884800000 | 200.53 |
1583971200000 | 192.98 |
1584057600000 | 183.83 |
1584316800000 | 179.56 |
1584403200000 | 183.05 |
1584489600000 | 183.97 |
1584576000000 | 186.83 |
1584662400000 | 186.83 |
1584921600000 | 186.91 |
1585008000000 | 192.85 |
1585094400000 | 205.79 |
1585180800000 | 201.76 |
1585267200000 | 210.85 |
1585526400000 | 209.62 |
1585612800000 | 205.6699 |
1585699200000 | 197.84 |
1585785600000 | 195.33 |
1585872000000 | 195.56 |
1586131200000 | 202.4199 |
1586217600000 | 206.53 |
1586304000000 | 210.61 |
1586390400000 | 208.96 |
1586476800000 | 210.24 |
1586736000000 | 206.58 |
1586822400000 | 211.03 |
1586908800000 | 212.69 |
1586995200000 | 210.29 |
1587081600000 | 213.19 |
1587340800000 | 210.84 |
1587427200000 | 208.1699 |
1587513600000 | 207.3899 |
1587600000000 | 209.21 |
1587686400000 | 208.53 |
1587945600000 | 212.07 |
1588032000000 | 212.31 |
1588118400000 | 212.31 |
1588204800000 | 214.18 |
1588291200000 | 209.43 |
1588550400000 | 209.4199 |
1588636800000 | 209.43 |
1588723200000 | 209.43 |
1588809600000 | 209.7 |
1588896000000 | 214.04 |
1589155200000 | 216.7 |
1589241600000 | 216.96 |
1589328000000 | 216.86 |
1589414400000 | 212.97 |
1589500800000 | 213.82 |
1589760000000 | 214.67 |
1589846400000 | 218.3 |
1589932800000 | 220.1 |
1590019200000 | 219.4 |
1590105600000 | 217.73 |
1590364800000 | 221.33 |
1590451200000 | 225.58 |
1590537600000 | 227.48 |
1590624000000 | 231.24 |
1590710400000 | 230.05 |
1590969600000 | 231.61 |
1591056000000 | 234.2 |
1591142400000 | 235.82 |
1591228800000 | 236.92 |
1591315200000 | 237.58 |
1591574400000 | 239.1 |
1591660800000 | 238.81 |
1591747200000 | 238.9 |
1591833600000 | 234.48 |
1591920000000 | 232.3 |
1592179200000 | 226.2 |
1592265600000 | 235 |
1592352000000 | 234.05 |
1592438400000 | 233.66 |
1592524800000 | 234 |
1592784000000 | 233.59 |
1592870400000 | 234.58 |
1592956800000 | 234.02 |
1593043200000 | 231.83 |
1593129600000 | 234.1 |
1593388800000 | 230.65 |
1593475200000 | 232.01 |
1593561600000 | 229.22 |
1593648000000 | 229.66 |
1593734400000 | 231.72 |
1593993600000 | 234.64 |
1594080000000 | 234.16 |
1594166400000 | 232.38 |
1594252800000 | 232.63 |
1594339200000 | 229.7 |
1594598400000 | 233.83 |
1594684800000 | 232.56 |
1594771200000 | 236.2 |
1594857600000 | 233.77 |
1594944000000 | 233.56 |
1595203200000 | 234.26 |
1595289600000 | 235.67 |
1595376000000 | 234.28 |
1595462400000 | 234.28 |
1595548800000 | 234.28 |
1595808000000 | 234.74 |
1595894400000 | 233.44 |
1595980800000 | 231.3 |
1596067200000 | 230.17 |
1596153600000 | 224.86 |
1596412800000 | 227.92 |
1596499200000 | 232.04 |
1596585600000 | 232.02 |
1596672000000 | 231.25 |
1596758400000 | 230.69 |
1597017600000 | 230.69 |
1597104000000 | 235.17 |
1597190400000 | 237.68 |
1597276800000 | 241 |
1597363200000 | 241.49 |
1597622400000 | 239.31 |
1597708800000 | 240.15 |
1597795200000 | 240.53 |
1597881600000 | 238.46 |
1597968000000 | 239.38 |
1598227200000 | 240.34 |
1598313600000 | 241.98 |
1598400000000 | 241.73 |
1598486400000 | 241.02 |
1598572800000 | 238.64 |
1598832000000 | 240.42 |
1598918400000 | 240.44 |
1599004800000 | 241.99 |
1599091200000 | 243.49 |
1599177600000 | 240.44 |
1599436800000 | 238.79 |
1599523200000 | 240.43 |
1599609600000 | 238.52 |
1599696000000 | 241.1 |
1599782400000 | 243.12 |
1600041600000 | 244.18 |
1600128000000 | 242.63 |
1600214400000 | 243.31 |
1600300800000 | 242.53 |
1600387200000 | 243.74 |
1600646400000 | 243.74 |
1600732800000 | 243.74 |
1600819200000 | 244.61 |
1600905600000 | 242.8 |
1600992000000 | 243.59 |
1601251200000 | 247.21 |
1601337600000 | 248.58 |
1601424000000 | 244.23 |
1601510400000 | 244.23 |
1601596800000 | 241.87 |
1601856000000 | 245.34 |
1601942400000 | 246.17 |
1602028800000 | 246.44 |
1602115200000 | 248.3 |
1602201600000 | 247.65 |
1602460800000 | 247.13 |
1602547200000 | 248.05 |
1602633600000 | 248.42 |
1602720000000 | 246.78 |
1602806400000 | 244.82 |
1603065600000 | 247.33 |
1603152000000 | 245.96 |
1603238400000 | 246.74 |
1603324800000 | 243.89 |
1603411200000 | 244.46 |
1603670400000 | 243.26 |
1603756800000 | 243.49 |
1603843200000 | 244.11 |
1603929600000 | 243.48 |
1604016000000 | 238.08 |
1604275200000 | 242.06 |
1604361600000 | 242.06 |
1604448000000 | 245.8 |
1604534400000 | 250.05 |
1604620800000 | 251.29 |
1604880000000 | 254.58 |
1604966400000 | 255.87 |
1605052800000 | 259.93 |
1605139200000 | 260.54 |
1605225600000 | 257.47 |
1605484800000 | 261.21 |
1605571200000 | 261.38 |
1605657600000 | 259.71 |
1605744000000 | 261.27 |
1605830400000 | 260.38 |
1606089600000 | 260.37 |
1606176000000 | 266.46 |
1606262400000 | 267.61 |
1606348800000 | 270.17 |
1606435200000 | 271.87 |
1606694400000 | 268.86 |
1606780800000 | 270.5299 |
1606867200000 | 270.13 |
1606953600000 | 269.85 |
1607040000000 | 269.49 |
1607299200000 | 267.26 |
1607385600000 | 267.26 |
1607472000000 | 269.74 |
1607558400000 | 268.24 |
1607644800000 | 268.96 |
1607904000000 | 269.76 |
1607990400000 | 268.55 |
1608076800000 | 268.79 |
1608163200000 | 270.51 |
1608249600000 | 269.74 |
1608508800000 | 269.21 |
1608595200000 | 265.5899 |
1608681600000 | 268.02 |
1608768000000 | 269.2 |
1608854400000 | 269.5899 |
1609113600000 | 272.06 |
1609200000000 | 277.2799 |
1609286400000 | 275.04 |
1609372800000 | 275.04 |
1609718400000 | 274.5899 |
1609804800000 | 274.1 |
1609891200000 | 273.3399 |
1609977600000 | 278.19 |
1610064000000 | 283.73 |
1610323200000 | 283.74 |
1610409600000 | 283.65 |
1610496000000 | 284.79 |
1610582400000 | 286.23 |
1610668800000 | 283.91 |
1610928000000 | 282.72 |
1611014400000 | 283.7799 |
1611100800000 | 282.2799 |
1611187200000 | 284.04 |
1611273600000 | 283.93 |
1611532800000 | 284.8399 |
1611619200000 | 282.26 |
1611705600000 | 284.26 |
1611792000000 | 279.45 |
1611878400000 | 274.7799 |
1612137600000 | 277.85 |
1612224000000 | 279.44 |
1612310400000 | 281.52 |
1612396800000 | 278.16 |
1612483200000 | 281.08 |
1612742400000 | 285.97 |
1612828800000 | 286.76 |
1612915200000 | 287.01 |
1613001600000 | 287.01 |
1613088000000 | 287.26 |
1613347200000 | 290.71 |
1613433600000 | 292.4 |
1613520000000 | 290.18 |
1613606400000 | 288.54 |
1613692800000 | 287.35 |
1613952000000 | 287.26 |
1614038400000 | 287.26 |
1614124800000 | 280.4 |
1614211200000 | 283.8399 |
1614297600000 | 273.7799 |
1614556800000 | 279.75 |
1614643200000 | 278.47 |
1614729600000 | 277.85 |
1614816000000 | 274.19 |
1614902400000 | 275.52 |
1615161600000 | 273.92 |
1615248000000 | 276.11 |
1615334400000 | 276.93 |
1615420800000 | 277.81 |
1615507200000 | 282.31 |
1615766400000 | 283.36 |
1615852800000 | 285.5299 |
1615939200000 | 286.01 |
1616025600000 | 289.93 |
1616112000000 | 288.5299 |
1616371200000 | 284.49 |
1616457600000 | 283.45 |
1616544000000 | 279.0899 |
1616630400000 | 283.01 |
1616716800000 | 287.19 |
1616976000000 | 290.0899 |
1617062400000 | 289.44 |
1617148800000 | 286.3399 |
1617235200000 | 288.54 |
1617321600000 | 291.13 |
1617580800000 | 291.83 |
1617667200000 | 287.89 |
1617753600000 | 289.02 |
1617840000000 | 288.2799 |
1617926400000 | 289.6 |
1618185600000 | 288.17 |
1618272000000 | 288.65 |
1618358400000 | 288.0899 |
1618444800000 | 288.36 |
1618531200000 | 289.15 |
1618790400000 | 288.95 |
1618876800000 | 284.4 |
1618963200000 | 278.94 |
1619049600000 | 284.89 |
1619136000000 | 283.22 |
1619395200000 | 282.85 |
1619481600000 | 280.06 |
1619568000000 | 281.18 |
1619654400000 | 281.19 |
1619740800000 | 279.18 |
1620000000000 | 279.18 |
1620086400000 | 279.18 |
1620172800000 | 279.18 |
1620259200000 | 282.68 |
1620345600000 | 283.05 |
1620604800000 | 285.42 |
1620691200000 | 278.04 |
1620777600000 | 273.9 |
1620864000000 | 269.5299 |
1620950400000 | 275.6 |
1621209600000 | 273.81 |
1621296000000 | 277.97 |
1621382400000 | 276.69 |
1621468800000 | 276.68 |
1621555200000 | 278.96 |
1621814400000 | 279.94 |
1621900800000 | 281.13 |
1621987200000 | 281.56 |
1622073600000 | 280.8399 |
1622160000000 | 285.29 |
1622419200000 | 282.3 |
1622505600000 | 281.8399 |
1622592000000 | 283.0299 |
1622678400000 | 285.63 |
1622764800000 | 284.8 |
1623024000000 | 285.62 |
1623110400000 | 285.91 |
1623196800000 | 284.77 |
1623283200000 | 285.07 |
1623369600000 | 285.7 |
1623628800000 | 287.05 |
1623715200000 | 290.2 |
1623801600000 | 289.88 |
1623888000000 | 287.5 |
1623974400000 | 287.08 |
1624233600000 | 279.88 |
1624320000000 | 288.61 |
1624406400000 | 287.33 |
1624492800000 | 286.93 |
1624579200000 | 288.67 |
1624838400000 | 288.72 |
1624924800000 | 287.68 |
1625011200000 | 287.08 |
1625097600000 | 285.95 |
1625184000000 | 287.49 |
1625443200000 | 286.93 |
1625529600000 | 287.35 |
1625616000000 | 285.96 |
1625702400000 | 283.42 |
1625788800000 | 281.62 |
1626048000000 | 288.05 |
1626134400000 | 289.61 |
1626220800000 | 289.74 |
1626307200000 | 286.22 |
1626393600000 | 284.15 |
1626652800000 | 281.36 |
1626739200000 | 279.29 |
1626825600000 | 281.21 |
1626912000000 | 281.21 |
1626998400000 | 281.21 |
1627257600000 | 284.43 |
1627344000000 | 285.56 |
1627430400000 | 282.7799 |
1627516800000 | 284.05 |
1627603200000 | 279.27 |
1627862400000 | 285.36 |
1627948800000 | 284.4 |
1628035200000 | 283.25 |
1628121600000 | 285.05 |
1628208000000 | 284.95 |
1628467200000 | 284.95 |
1628553600000 | 285.85 |
1628640000000 | 287.73 |
1628726400000 | 287.79 |
1628812800000 | 288.83 |
1629072000000 | 284.45 |
1629158400000 | 283.7 |
1629244800000 | 285.55 |
1629331200000 | 283.19 |
1629417600000 | 282.44 |
1629676800000 | 287.58 |
1629763200000 | 290.49 |
1629849600000 | 289.81 |
1629936000000 | 289.41 |
1630022400000 | 288.26 |
1630281600000 | 291.11 |
1630368000000 | 293.68 |
1630454400000 | 297.43 |
1630540800000 | 298.94 |
1630627200000 | 304.12 |
1630886400000 | 308.74 |
1630972800000 | 311.52 |
1631059200000 | 313.71 |
1631145600000 | 311.45 |
1631232000000 | 316.0299 |
1631491200000 | 317.13 |
1631577600000 | 319.8399 |
1631664000000 | 317.93 |
1631750400000 | 316.79 |
1631836800000 | 318.62 |
1632096000000 | 318.62 |
1632182400000 | 312.88 |
1632268800000 | 309.63 |
1632355200000 | 309.64 |
1632441600000 | 315.5899 |
1632700800000 | 313.6 |
1632787200000 | 310.88 |
1632873600000 | 305.32 |
1632960000000 | 305.12 |
1633046400000 | 298.18 |
1633305600000 | 295.1 |
1633392000000 | 290.11 |
1633478400000 | 289.08 |
1633564800000 | 289.76 |
1633651200000 | 292.87 |
1633910400000 | 297.04 |
1633996800000 | 294.49 |
1634083200000 | 293.74 |
1634169600000 | 297.14 |
1634256000000 | 303.06 |
1634515200000 | 300.7 |
1634601600000 | 303.04 |
1634688000000 | 302.38 |
1634774400000 | 297.96 |
1634860800000 | 298.79 |
1635120000000 | 297.79 |
1635206400000 | 301.95 |
1635292800000 | 302.02 |
1635379200000 | 299.62 |
1635465600000 | 299.85 |
1635724800000 | 306.47 |
1635811200000 | 304.27 |
1635897600000 | 304.27 |
1635984000000 | 307.65 |
1636070400000 | 306.42 |
1636329600000 | 304.45 |
1636416000000 | 301.98 |
1636502400000 | 300.4 |
1636588800000 | 301.3 |
1636675200000 | 305.24 |
1636934400000 | 306.77 |
1637020800000 | 306.81 |
1637107200000 | 305.31 |
1637193600000 | 305.01 |
1637280000000 | 307.17 |
1637539200000 | 307.2799 |
1637625600000 | 307.2799 |
1637712000000 | 302.43 |
1637798400000 | 303.45 |
1637884800000 | 297.76 |
1638144000000 | 294.22 |
1638230400000 | 290.46 |
1638316800000 | 291.16 |
1638403200000 | 290.4 |
1638489600000 | 293.77 |
1638748800000 | 292.54 |
1638835200000 | 297.95 |
1638921600000 | 301.27 |
1639008000000 | 299.81 |
1639094400000 | 297.13 |
1639353600000 | 298.61 |
1639440000000 | 297.91 |
1639526400000 | 298.31 |
1639612800000 | 303.32 |
1639699200000 | 298.38 |
1639958400000 | 292.86 |
1640044800000 | 298.02 |
1640131200000 | 298.18 |
1640217600000 | 300.64 |
1640304000000 | 300.24 |
1640563200000 | 298.75 |
1640649600000 | 303.0899 |
1640736000000 | 301.61 |
1640822400000 | 300.57 |
1640908800000 | 300.56 |
1641168000000 | 300.57 |
1641254400000 | 305.54 |
1641340800000 | 305.0899 |
1641427200000 | 297.69 |
1641513600000 | 296.3399 |
1641772800000 | 296.3399 |
1641859200000 | 293.72 |
1641945600000 | 298.56 |
1642032000000 | 295.13 |
1642118400000 | 290.33 |
1642377600000 | 291.95 |
1642464000000 | 291.17 |
1642550400000 | 283.07 |
1642636800000 | 286.37 |
1642723200000 | 284.86 |
1642982400000 | 285.08 |
1643068800000 | 280.24 |
1643155200000 | 279.51 |
1643241600000 | 271.61 |
1643328000000 | 275.97 |
1643587200000 | 278.96 |
1643673600000 | 279.15 |
1643760000000 | 284.26 |
1643846400000 | 281.5299 |
1643932800000 | 282.94 |
1644192000000 | 281.69 |
1644278400000 | 281.87 |
1644364800000 | 284.74 |
1644451200000 | 286.73 |
1644537600000 | 286.73 |
1644796800000 | 280.87 |
1644883200000 | 278.8399 |
1644969600000 | 283.7799 |
1645056000000 | 281.04 |
1645142400000 | 280.05 |
1645401600000 | 278.11 |
1645488000000 | 274.54 |
1645574400000 | 274.54 |
1645660800000 | 271.24 |
1645747200000 | 274.71 |
1646006400000 | 275.74 |
1646092800000 | 278.01 |
1646179200000 | 273.15 |
1646265600000 | 275.82 |
1646352000000 | 270.73 |
1646611200000 | 263.79 |
1646697600000 | 260.26 |
1646784000000 | 259.22 |
1646870400000 | 269.05 |
1646956800000 | 263.98 |
1647216000000 | 264.8 |
1647302400000 | 266.4 |
1647388800000 | 270.48 |
1647475200000 | 277.96 |
1647561600000 | 280 |
1647820800000 | 280 |
1647907200000 | 282.92 |
1647993600000 | 290.17 |
1648080000000 | 290.2799 |
1648166400000 | 291.04 |
1648425600000 | 289.21 |
1648512000000 | 292.5 |
1648598400000 | 291.3 |
1648684800000 | 288.35 |
1648771200000 | 287.94 |
1649030400000 | 289.83 |
1649116800000 | 289.07 |
1649203200000 | 285.06 |
1649289600000 | 281.23 |
1649376000000 | 282.85 |
1649635200000 | 280.94 |
1649721600000 | 276.22 |
1649808000000 | 280.79 |
1649894400000 | 283.32 |
1649980800000 | 281.12 |
1650240000000 | 277.97 |
1650326400000 | 280.0899 |
1650412800000 | 282.18 |
1650499200000 | 285.16 |
1650585600000 | 281.57 |
1650844800000 | 277.57 |
1650931200000 | 278.2 |
1651017600000 | 275.3399 |
1651104000000 | 280.7 |
1651190400000 | 280.7 |
1651449600000 | 280.32 |
1651536000000 | 280.32 |
1651622400000 | 280.32 |
1651708800000 | 280.32 |
1651795200000 | 282.65 |
1652054400000 | 276.47 |
1652140800000 | 275.12 |
1652227200000 | 274.56 |
1652313600000 | 270.94 |
1652400000000 | 276.3399 |
1652659200000 | 277.3 |
1652745600000 | 278.11 |
1652832000000 | 281.06 |
1652918400000 | 276.5899 |
1653004800000 | 279.16 |
1653264000000 | 282.3399 |
1653350400000 | 279.58 |
1653436800000 | 279.66 |
1653523200000 | 278.76 |
1653609600000 | 279.76 |
1653868800000 | 286.05 |
1653955200000 | 284.9 |
1654041600000 | 287.29 |
1654128000000 | 285 |
1654214400000 | 286.95 |
1654473600000 | 287.98 |
1654560000000 | 288.2799 |
1654646400000 | 292.54 |
1654732800000 | 292.6 |
1654819200000 | 288.0299 |
1655078400000 | 281.16 |
1655164800000 | 277.29 |
1655251200000 | 273.45 |
1655337600000 | 274.8399 |
1655424000000 | 269.98 |
1655683200000 | 266.9 |
1655769600000 | 272.1 |
1655856000000 | 271.3399 |
1655942400000 | 271.18 |
1656028800000 | 275.07 |
1656288000000 | 278.81 |
1656374400000 | 280.99 |
1656460800000 | 278.8 |
1656547200000 | 274.99 |
1656633600000 | 271.45 |
1656892800000 | 274.83 |
1656979200000 | 276.7799 |
1657065600000 | 274.95 |
1657152000000 | 279.68 |
1657238400000 | 280.21 |
1657497600000 | 283.66 |
1657584000000 | 278.86 |
1657670400000 | 279.15 |
1657756800000 | 280.36 |
1657843200000 | 281.24 |
1658102400000 | 281.24 |
1658188800000 | 282.24 |
1658275200000 | 289.74 |
1658361600000 | 290.5299 |
1658448000000 | 291.99 |
1658707200000 | 289.44 |
1658793600000 | 288.86 |
1658880000000 | 289.42 |
1658966400000 | 290.21 |
1659052800000 | 289.08 |
1659312000000 | 291.93 |
1659398400000 | 286.63 |
1659484800000 | 288.0899 |
1659571200000 | 288.48 |
1659657600000 | 291.14 |
1659916800000 | 290.77 |
1660003200000 | 289.51 |
1660089600000 | 288.05 |
1660176000000 | 288.05 |
1660262400000 | 294.35 |
1660521600000 | 296.41 |
1660608000000 | 296.47 |
1660694400000 | 300.21 |
1660780800000 | 297.5299 |
1660867200000 | 297.85 |
1661126400000 | 297.32 |
1661212800000 | 293.71 |
1661299200000 | 292.27 |
1661385600000 | 293.5299 |
1661472000000 | 294.31 |
1661731200000 | 287.37 |
1661817600000 | 291.21 |
1661904000000 | 290.26 |
1661990400000 | 285.66 |
1662076800000 | 284.95 |
1662336000000 | 285.69 |
1662422400000 | 285.38 |
1662508800000 | 284.18 |
1662595200000 | 290.8399 |
1662681600000 | 292.06 |
1662940800000 | 294.57 |
1663027200000 | 295.47 |
1663113600000 | 288.33 |
1663200000000 | 288.39 |
1663286400000 | 285.77 |
1663545600000 | 285.77 |
1663632000000 | 286.95 |
1663718400000 | 283.11 |
1663804800000 | 281.88 |
1663891200000 | 281.89 |
1664150400000 | 274.36 |
1664236800000 | 275.8 |
1664323200000 | 273.31 |
1664409600000 | 277.31 |
1664496000000 | 272.89 |
1664755200000 | 275.01 |
1664841600000 | 284.05 |
1664928000000 | 285.51 |
1665014400000 | 286.66 |
1665100800000 | 283.83 |
1665360000000 | 283.83 |
1665446400000 | 276.99 |
1665532800000 | 276.46 |
1665619200000 | 274.3 |
1665705600000 | 281.57 |
1665964800000 | 277.94 |
1666051200000 | 282.08 |
1666137600000 | 282.46 |
1666224000000 | 280.45 |
1666310400000 | 278.85 |
1666569600000 | 280.31 |
1666656000000 | 282.96 |
1666742400000 | 285.14 |
1666828800000 | 283.77 |
1666915200000 | 282 |
1667174400000 | 285.64 |
1667260800000 | 286.82 |
1667347200000 | 286.21 |
1667433600000 | 286.21 |
1667520000000 | 281.73 |
1667779200000 | 285.66 |
1667865600000 | 290.02 |
1667952000000 | 289.0899 |
1668038400000 | 286.75 |
1668124800000 | 295.86 |
1668384000000 | 293.96 |
1668470400000 | 294.24 |
1668556800000 | 293.74 |
1668643200000 | 292.77 |
1668729600000 | 292.92 |
1668988800000 | 293.39 |
1669075200000 | 295.97 |
1669161600000 | 295.97 |
1669248000000 | 300.04 |
1669334400000 | 299.24 |
1669593600000 | 297.21 |
1669680000000 | 295.29 |
1669766400000 | 293.66 |
1669852800000 | 295.08 |
1669939200000 | 290.08 |
1670198400000 | 289.85 |
1670284800000 | 290.3399 |
1670371200000 | 288.7 |
1670457600000 | 287.5299 |
1670544000000 | 291.26 |
1670803200000 | 290.44 |
1670889600000 | 291.22 |
1670976000000 | 293.6 |
1671062400000 | 291.99 |
1671148800000 | 287.77 |
1671408000000 | 285.32 |
1671494400000 | 279.23 |
1671580800000 | 276.91 |
1671667200000 | 278.65 |
1671753600000 | 276.3 |
1672012800000 | 277.11 |
1672099200000 | 277.51 |
1672185600000 | 277.24 |
1672272000000 | 275.63 |
1672358400000 | 274.61 |
1672617600000 | 274.61 |
1672704000000 | 274.62 |
1672790400000 | 270.36 |
1672876800000 | 271.11 |
1672963200000 | 271.91 |
1673222400000 | 271.91 |
1673308800000 | 273.3 |
1673395200000 | 277.07 |
1673481600000 | 277.58 |
1673568000000 | 275.62 |
1673827200000 | 273.31 |
1673913600000 | 275.98 |
1674000000000 | 281.56 |
1674086400000 | 278.83 |
1674172800000 | 279.65 |
1674432000000 | 282.8 |
1674518400000 | 287.08 |
1674604800000 | 288.11 |
1674691200000 | 288.05 |
1674777600000 | 287.9 |
1675036800000 | 288.33 |
1675123200000 | 287.01 |
1675209600000 | 286.77 |
1675296000000 | 286.58 |
1675382400000 | 287.29 |
1675641600000 | 288.62 |
1675728000000 | 288.81 |
1675814400000 | 288.46 |
1675900800000 | 288.5299 |
1675987200000 | 289.19 |
1676246400000 | 287.19 |
1676332800000 | 289.81 |
1676419200000 | 288.1 |
1676505600000 | 289.89 |
1676592000000 | 287.92 |
1676851200000 | 288.25 |
1676937600000 | 287.57 |
1677024000000 | 284.01 |
1677110400000 | 284.01 |
1677196800000 | 287.16 |
1677456000000 | 287.37 |
1677542400000 | 287.74 |
1677628800000 | 288.39 |
1677715200000 | 287.88 |
1677801600000 | 291.93 |
1678060800000 | 294.63 |
1678147200000 | 294.98 |
1678233600000 | 295.8399 |
1678320000000 | 298.75 |
1678406400000 | 294.43 |
1678665600000 | 291.26 |
1678752000000 | 284.86 |
1678838400000 | 285.58 |
1678924800000 | 283.67 |
1679011200000 | 287.26 |
1679270400000 | 283.49 |
1679356800000 | 283.49 |
1679443200000 | 287.85 |
1679529600000 | 287.17 |
1679616000000 | 286.82 |
1679875200000 | 287.7799 |
1679961600000 | 288.43 |
1680048000000 | 292.05 |
1680134400000 | 292.69 |
1680220800000 | 295.65 |
1680480000000 | 297.51 |
1680566400000 | 298.2 |
1680652800000 | 292.61 |
1680739200000 | 289.13 |
1680825600000 | 289.21 |
1681084800000 | 290.74 |
1681171200000 | 293.88 |
1681257600000 | 295.95 |
1681344000000 | 296.35 |
1681430400000 | 298.8399 |
1681689600000 | 299.35 |
1681776000000 | 301.47 |
1681862400000 | 300.63 |
1681948800000 | 300.52 |
1682035200000 | 300.3399 |
1682294400000 | 300.69 |
1682380800000 | 301.58 |
1682467200000 | 298.85 |
1682553600000 | 299.85 |
1682640000000 | 304.12 |
1682899200000 | 307.14 |
1682985600000 | 307.17 |
1683072000000 | 307.17 |
1683158400000 | 307.17 |
1683244800000 | 307.17 |
1683504000000 | 306.15 |
1683590400000 | 309.64 |
1683676800000 | 307.7 |
1683763200000 | 307.2 |
1683849600000 | 309.43 |
1684108800000 | 312.24 |
1684195200000 | 314.96 |
1684281600000 | 315.43 |
1684368000000 | 320.07 |
1684454400000 | 321.7799 |
1684713600000 | 324.0899 |
1684800000000 | 322.99 |
1684886400000 | 320.69 |
1684972800000 | 320.29 |
1685059200000 | 320.3399 |
1685318400000 | 322.41 |
1685404800000 | 322.13 |
1685491200000 | 318.18 |
1685577600000 | 320.91 |
1685664000000 | 325.5299 |
1685923200000 | 331.47 |
1686009600000 | 334.42 |
1686096000000 | 329.31 |
1686182400000 | 325.72 |
1686268800000 | 330.87 |
1686528000000 | 333.42 |
1686614400000 | 337.2799 |
1686700800000 | 341.16 |
1686787200000 | 341.52 |
1686873600000 | 343.15 |
1687132800000 | 341.15 |
1687219200000 | 339.83 |
1687305600000 | 341.16 |
1687392000000 | 340.38 |
1687478400000 | 335.46 |
1687737600000 | 334.8 |
1687824000000 | 333.3 |
1687910400000 | 339.96 |
1687996800000 | 340.16 |
1688083200000 | 338.71 |
1688342400000 | 343.43 |
1688428800000 | 339.62 |
1688515200000 | 339.32 |
1688601600000 | 334.73 |
1688688000000 | 331.29 |
1688947200000 | 329.33 |
1689033600000 | 329.01 |
1689120000000 | 326.23 |
1689206400000 | 330.73 |
1689292800000 | 330.47 |
1689552000000 | 330.47 |
1689638400000 | 331.7 |
1689724800000 | 335.26 |
1689811200000 | 331.49 |
1689897600000 | 330.95 |
1690156800000 | 334.21 |
1690243200000 | 333.99 |
1690329600000 | 334.12 |
1690416000000 | 336.2 |
1690502400000 | 333.7799 |
1690761600000 | 338.15 |
1690848000000 | 340.5 |
1690934400000 | 334.13 |
1691020800000 | 329.5899 |
1691107200000 | 329.64 |
1691366400000 | 332.1 |
1691452800000 | 333.32 |
1691539200000 | 332.95 |
1691625600000 | 335.47 |
1691712000000 | 335.47 |
1691971200000 | 332.15 |
1692057600000 | 333.91 |
1692144000000 | 330.12 |
1692230400000 | 328.5 |
1692316800000 | 326.27 |
1692576000000 | 327.12 |
1692662400000 | 330.21 |
1692748800000 | 331.47 |
1692835200000 | 333.49 |
1692921600000 | 329.52 |
1693180800000 | 335.16 |
1693267200000 | 335.3 |
1693353600000 | 336.68 |
1693440000000 | 339.52 |
1693526400000 | 341.52 |
1693785600000 | 343.87 |
1693872000000 | 344.67 |
1693958400000 | 346.54 |
1694044800000 | 345.01 |
1694131200000 | 341.65 |
1694390400000 | 339.91 |
1694476800000 | 341.99 |
1694563200000 | 340.3 |
1694649600000 | 344.29 |
1694736000000 | 347.68 |
1694995200000 | 347.67 |
1695081600000 | 345.82 |
1695168000000 | 343.14 |
1695254400000 | 338.71 |
1695340800000 | 337.5899 |
1695600000000 | 340.35 |
1695686400000 | 337.52 |
1695772800000 | 338.86 |
1695859200000 | 336.01 |
1695945600000 | 333.94 |
1696204800000 | 332.13 |
1696291200000 | 327.51 |
1696377600000 | 321.5299 |
1696464000000 | 327.25 |
1696550400000 | 326.76 |
1696809600000 | 326.77 |
1696896000000 | 333.67 |
1696982400000 | 332.96 |
1697068800000 | 338.2799 |
1697155200000 | 333.76 |
1697414400000 | 328.15 |
1697500800000 | 331.2 |
1697587200000 | 331.11 |
1697673600000 | 325.85 |
1697760000000 | 325.21 |
1698019200000 | 322.74 |
1698105600000 | 323.29 |
1698192000000 | 324.88 |
1698278400000 | 319.88 |
1698364800000 | 323.97 |
1698624000000 | 321.47 |
1698710400000 | 324.25 |
1698796800000 | 332.67 |
1698883200000 | 334.86 |
1698969600000 | 334.86 |
1699228800000 | 342.2799 |
1699315200000 | 337.23 |
1699401600000 | 336.0299 |
1699488000000 | 340.37 |
1699574400000 | 340.16 |
1699833600000 | 340.39 |
1699920000000 | 340.98 |
1700006400000 | 347.27 |
1700092800000 | 346.68 |
1700179200000 | 349.7799 |
1700438400000 | 347.76 |
1700524800000 | 347.68 |
1700611200000 | 349.25 |
1700697600000 | 349.25 |
1700784000000 | 351.25 |
1701043200000 | 349.31 |
1701129600000 | 348.42 |
1701216000000 | 347.31 |
1701302400000 | 349.58 |
1701388800000 | 350.23 |
1701648000000 | 348.2 |
1701734400000 | 344.5 |
1701820800000 | 351.63 |
1701907200000 | 346.98 |
1701993600000 | 341.69 |
1702252800000 | 346.14 |
1702339200000 | 346.3399 |
1702425600000 | 346.38 |
1702512000000 | 343.85 |
1702598400000 | 345 |
1702857600000 | 342.0299 |
1702944000000 | 345.58 |
1703030400000 | 348.38 |
1703116800000 | 344.75 |
1703203200000 | 345.47 |
1703462400000 | 346.16 |
1703548800000 | 346.57 |
1703635200000 | 350.2 |
1703721600000 | 350.13 |
1703808000000 | 350.24 |
1704153600000 | 350.24 |
1704240000000 | 350.24 |
1704326400000 | 350.33 |
1704412800000 | 351.05 |
1704672000000 | 351.05 |
1704758400000 | 355.19 |
1704844800000 | 360.83 |
1704931200000 | 366.32 |
1705017600000 | 369.86 |
1705276800000 | 374.26 |
1705363200000 | 370.85 |
1705449600000 | 369.31 |
1705536000000 | 367.85 |
1705622400000 | 371.63 |
1705881600000 | 376.9 |
1705968000000 | 376.83 |
1706054400000 | 373.38 |
1706140800000 | 373.36 |
1706227200000 | 368.51 |
1706486400000 | 372.38 |
1706572800000 | 372.63 |
1706659200000 | 375.89 |
1706745600000 | 373.27 |
1706832000000 | 374.91 |
1707091200000 | 376.15 |
1707177600000 | 372.52 |
1707264000000 | 373.41 |
1707350400000 | 376.6 |
1707436800000 | 376.18 |
1707696000000 | 376.18 |
1707782400000 | 384.52 |
1707868800000 | 380.54 |
1707955200000 | 383.3 |
1708041600000 | 387.77 |
1708300800000 | 388.22 |
1708387200000 | 387.3 |
1708473600000 | 386.93 |
1708560000000 | 392.04 |
1708646400000 | 392.05 |
1708905600000 | 393.96 |
1708992000000 | 393.9 |
1709078400000 | 393.58 |
1709164800000 | 393.73 |
1709251200000 | 399.14 |
1709510400000 | 399.52 |
1709596800000 | 401.06 |
1709683200000 | 401.88 |
1709769600000 | 399.99 |
1709856000000 | 401 |
1710115200000 | 393.12 |
1710201600000 | 391.61 |
1710288000000 | 390.55 |
1710374400000 | 391.86 |
1710460800000 | 392.93 |
1710720000000 | 401.24 |
1710806400000 | 405.0899 |
1710892800000 | 405.0899 |
1710979200000 | 410.56 |
1711065600000 | 411.8399 |
1711324800000 | 406.0299 |
1711411200000 | 406.79 |
1711497600000 | 409.76 |
1711584000000 | 405.98 |
1711670400000 | 408.13 |
1711929600000 | 402.86 |
1712016000000 | 402.08 |
1712102400000 | 399.81 |
1712188800000 | 403.68 |
1712275200000 | 399.02 |
1712534400000 | 402.5299 |
1712620800000 | 405.86 |
1712707200000 | 403.6 |
1712793600000 | 403.3399 |
1712880000000 | 405.42 |
1713139200000 | 403.81 |
1713225600000 | 396.9 |
1713312000000 | 392.11 |
1713398400000 | 393.46 |
1713484800000 | 385.23 |
1713744000000 | 390.93 |
1713830400000 | 391.65 |
1713916800000 | 399.35 |
1714003200000 | 392.02 |
1714089600000 | 394.63 |
1714348800000 | 394.63 |
1714435200000 | 401.9 |
1714521600000 | 399.99 |
1714608000000 | 399.77 |
1714694400000 | 399.77 |
1714953600000 | 399.77 |
1715040000000 | 403.26 |
1715126400000 | 396.55 |
1715212800000 | 397.91 |
1715299200000 | 400.14 |
1715558400000 | 399.69 |
1715644800000 | 399.97 |
1715731200000 | 399.85 |
1715817600000 | 403.48 |
1715904000000 | 403.16 |
1716163200000 | 406.27 |
1716249600000 | 405.9 |
1716336000000 | 401.93 |
1716422400000 | 405.01 |
1716508800000 | 402.88 |
1716768000000 | 406.06 |
1716854400000 | 405.56 |
1716940800000 | 401.49 |
1717027200000 | 398.82 |
1717113600000 | 404.8 |
1717372800000 | 409.61 |
1717459200000 | 409.07 |
1717545600000 | 403.8399 |
1717632000000 | 405.19 |
1717718400000 | 405.32 |
1717977600000 | 408.42 |
1718064000000 | 408.33 |
1718150400000 | 405.44 |
1718236800000 | 403.21 |
1718323200000 | 404.76 |
1718582400000 | 398.43 |
1718668800000 | 401.2 |
1718755200000 | 402.48 |
1718841600000 | 402.66 |
1718928000000 | 402.63 |
1719187200000 | 404.23 |
1719273600000 | 409.68 |
1719360000000 | 412.7799 |
1719446400000 | 411.0299 |
1719532800000 | 413.07 |
1719792000000 | 414.63 |
1719878400000 | 419.93 |
1719964800000 | 423.81 |
1720051200000 | 427.03 |
1720137600000 | 426.16 |
1720396800000 | 424.5 |
1720483200000 | 429.91 |
1720569600000 | 432.42 |
1720656000000 | 435.66 |
1720742400000 | 429.31 |
1721001600000 | 429.3 |
1721088000000 | 430.85 |
1721174400000 | 432.47 |
1721260800000 | 425.54 |
1721347200000 | 425.22 |
1721606400000 | 419.81 |
1721692800000 | 419.19 |
1721779200000 | 413.81 |
1721865600000 | 401.23 |
1721952000000 | 400.3399 |
1722211200000 | 409.44 |
1722297600000 | 408.81 |
1722384000000 | 413.68 |
1722470400000 | 400.11 |
1722556800000 | 377.5 |
1722816000000 | 334.72 |
1722902400000 | 367.3 |
1722988800000 | 375.85 |
1723075200000 | 372.8 |
1723161600000 | 375.82 |
1723420800000 | 375.82 |
1723507200000 | 386.77 |
1723593600000 | 389.7799 |
1723680000000 | 391.54 |
1723766400000 | 403.55 |
1724025600000 | 396.99 |
1724112000000 | 402.39 |
1724198400000 | 401.88 |
1724284800000 | 404.06 |
1724371200000 | 405.92 |
1724630400000 | 402.64 |
1724716800000 | 405.5 |
1724803200000 | 407.2799 |
1724889600000 | 408.42 |
1724976000000 | 411.42 |
1725235200000 | 411.2 |
1725321600000 | 413.32 |
1725408000000 | 398.57 |
1725494400000 | 396.26 |
1725580800000 | 392.93 |
1725840000000 | 391.65 |
1725926400000 | 390.72 |
1726012800000 | 384.58 |
1726099200000 | 394.25 |
1726185600000 | 390.9 |
1726444800000 | 390.89 |
1726531200000 | 389.22 |
1726617600000 | 389.65 |
1726704000000 | 396.85 |
1726790400000 | 400.66 |
1727049600000 | 400.66 |
1727136000000 | 403.66 |
1727222400000 | 402.42 |
1727308800000 | 413.95 |
1727395200000 | 421.66 |
1727654400000 | 405.19 |
1727740800000 | 412.66 |
1727827200000 | 405.48 |
1727913600000 | 411.45 |
1728000000000 | 412.74 |
1728259200000 | 418.76 |
1728345600000 | 413.92 |
1728432000000 | 416.27 |
1728518400000 | 416.71 |
1728604800000 | 415.86 |
1728864000000 | 415.86 |
1728950400000 | 418.18 |
1729036800000 | 412.51 |
1729123200000 | 410.22 |
1729209600000 | 410.51 |
1729468800000 | 408.94 |
1729555200000 | 404.32 |
1729641600000 | 401.74 |
1729728000000 | 402.19 |
1729814400000 | 399.73 |
1730073600000 | 406.02 |
1730160000000 | 409.15 |
1730246400000 | 412.79 |
1730332800000 | 410.94 |
1730419200000 | 403.35 |
1730678400000 | 403.35 |
1730764800000 | 406.35 |
1730851200000 | 414.54 |
1730937600000 | 416.3 |
1731024000000 | 418.12 |
1731283200000 | 418.13 |
1731369600000 | 417.41 |
1731456000000 | 410.97 |
1731542400000 | 410.2 |
1731628800000 | 411.11 |
1731888000000 | 407.57 |
1731974400000 | 409.67 |
1732060800000 | 408.1 |
1732147200000 | 405.55 |
1732233600000 | 407.63 |
1732492800000 | 411.0299 |
1732579200000 | 407.11 |
1732665600000 | 404.73 |
1732752000000 | 407.72 |
1732838400000 | 406.47 |
iSTOXX MUTB Japan ESG Quality 200 | STOXX Japan 600 | |
---|---|---|
2017 | 24.617196702002 | 20.416644278973 |
2018 | -16.441839725553 | -15.481813518856 |
2019 | 19.735911371159 | 17.875263345983 |
2020 | 12.866200144286 | 7.2321167721775 |
2021 | 9.241505778289 | 12.481567080486 |
2022 | -8.6338834176197 | -3.8252723063863 |
2023 | 27.54087615163 | 27.44287812561 |
2024 | 17.58296784808 | 16.278912499813 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0445340844 | ISMJESGP | .ISMJESGP | |
Net Return EUR | CH0445340968 | ISMJESGN | .ISMJESGN | |
Gross Return EUR | CH0445340836 | ISMJESGG | .ISMJESGG | |
Net Return JPY | CH0445340901 | ISMJESGT | .ISMJESGT | |
Gross Return JPY | CH0445340794 | ISMJESGK | ISMJESGK INDEX | .ISMJESGK |
Price JPY | CH0445340885 | ISMJESGY | .ISMJESGY | |
Price USD | CH0445340935 | ISMJESGL | .ISMJESGL | |
Gross Return USD | CH0445340992 | ISMJESGU | ISMJESGU INDEX | .ISMJESGU |
Net Return USD | CH0445340943 | ISMJESGV | .ISMJESGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.02 |
No. of components | 200 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Dec. 17, 2010 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.312% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.248% |
Fast Retailing Co. Ltd. | Retail | Japan | 2.241% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.213% |
Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 2.206% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.141% |
Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 2.122% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.105% |
KDDI Corp. | Telecommunications | Japan | 2.021% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 1.996% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.