Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Japan Value 300
Index Description
The iSTOXX MUTB Value indices select stocks from the respective STOXX universe that are identified as value companies, identified by their book-to-price, earnings-to-price and cash-flow-to-price ratios.
Key facts
- Strategy to achieve exposure to the value-risk premium factor
- Regional and industry value factor biases adjusted
- Volatility and liquidity issues addressed through screening
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan Value 300 | N/A | 163.5 | 0.5 | 0.4 | 2.8 | 0.1 | 1.7 | 0.1 | 39.4 |
STOXX Japan 600 | 876,685.2 | 751,689.9 | 1,252.8 | 402.7 | 31,321.6 | 91.1 | 4.2 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.5 |
---|---|
Automobiles and Parts | 12.6 |
Technology | 9.9 |
Consumer Products and Services | 6.5 |
Food, Beverage and Tobacco | 5.7 |
Health Care | 5.4 |
Chemicals | 5.2 |
Utilities | 4.8 |
Construction and Materials | 4.1 |
Banks | 3.8 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Japan Value 300 | -1.3 | 12.5 | 10.8 | 61.4 | 72.7 | N/A | N/A | 10.8 | 17.3 | 11.5 |
STOXX Japan 600 | -0.7 | 15.1 | 14.6 | 46.6 | 74.2 | N/A | N/A | 14.8 | 13.7 | 11.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Value 300 | N/A | N/A | 21.3 | 17.4 | 18.6 | N/A | N/A | 0.4 | 0.8 | 0.5 |
STOXX Japan 600 | N/A | N/A | 23.5 | 18.7 | 18.8 | N/A | N/A | 0.4 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Value 300 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 7.1 | 5.8 | 5.7 | 5.2 | 5.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Value 300 | 0.7 | 0.9 | 0.9 | 0.9 | 1.0 | -1.2 | -0.4 | -0.5 | 0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of November 29, 2024
STYLE INDICES
iSTOXX MUTB Japan Value 300
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Japan Value 300 | 11.6 | 11.5 | 11.4 | 11.4 | 0.9 | 2.8 | 0.5 | 31.6 |
STOXX Japan 600 | 14.7 | 14.7 | 14.3 | 14.3 | 1.4 | 2.2 | 1.0 | 24.3 |
Performance and annual returns
iSTOXX MUTB Japan Value 300 | |
---|---|
1040342400000 | 100 |
1040601600000 | 100 |
1040688000000 | 100.61 |
1040774400000 | 100.41 |
1040860800000 | 102.53 |
1040947200000 | 104.18 |
1041206400000 | 103.64 |
1041292800000 | 103.64 |
1041465600000 | 103.64 |
1041552000000 | 103.64 |
1041811200000 | 105.52 |
1041897600000 | 104.53 |
1041984000000 | 102.95 |
1042070400000 | 103.13 |
1042156800000 | 102.85 |
1042416000000 | 102.85 |
1042502400000 | 103.7 |
1042588800000 | 104.56 |
1042675200000 | 104.62 |
1042761600000 | 104.85 |
1043020800000 | 104.53 |
1043107200000 | 105.63 |
1043193600000 | 104.46 |
1043280000000 | 105.58 |
1043366400000 | 105.28 |
1043625600000 | 104.31 |
1043712000000 | 103.39 |
1043798400000 | 101.62 |
1043884800000 | 101.62 |
1043971200000 | 101.55 |
1044230400000 | 103.44 |
1044316800000 | 104.29 |
1044403200000 | 104.49 |
1044489600000 | 104.07 |
1044576000000 | 104.17 |
1044835200000 | 104.64 |
1044921600000 | 104.64 |
1045008000000 | 106.18 |
1045094400000 | 105.46 |
1045180800000 | 106.25 |
1045440000000 | 106.65 |
1045526400000 | 106.42 |
1045612800000 | 106.49 |
1045699200000 | 105.95 |
1045785600000 | 104.78 |
1046044800000 | 104.73 |
1046131200000 | 102.63 |
1046217600000 | 102.58 |
1046304000000 | 102.7 |
1046390400000 | 103.03 |
1046649600000 | 103.76 |
1046736000000 | 103.95 |
1046822400000 | 103.32 |
1046908800000 | 102.77 |
1046995200000 | 100.43 |
1047254400000 | 99.18 |
1047340800000 | 97.87 |
1047427200000 | 98.63 |
1047513600000 | 98.31 |
1047600000000 | 98.54 |
1047859200000 | 97.43 |
1047945600000 | 98.35 |
1048032000000 | 98.84 |
1048118400000 | 101.06 |
1048204800000 | 101.06 |
1048464000000 | 103.94 |
1048550400000 | 102.43 |
1048636800000 | 104 |
1048723200000 | 104.27 |
1048809600000 | 103.74 |
1049068800000 | 100.53 |
1049155200000 | 100.68 |
1049241600000 | 101.81 |
1049328000000 | 101.16 |
1049414400000 | 101.37 |
1049673600000 | 102.82 |
1049760000000 | 101.96 |
1049846400000 | 101.88 |
1049932800000 | 101.19 |
1050019200000 | 100.55 |
1050278400000 | 100.34 |
1050364800000 | 101.5 |
1050451200000 | 101.71 |
1050537600000 | 101.65 |
1050624000000 | 101.64 |
1050883200000 | 102.88 |
1050969600000 | 101.54 |
1051056000000 | 101.97 |
1051142400000 | 102.33 |
1051228800000 | 101.18 |
1051488000000 | 100.35 |
1051574400000 | 100.35 |
1051660800000 | 102.86 |
1051747200000 | 103.35 |
1051833600000 | 103.84 |
1052092800000 | 103.84 |
1052179200000 | 105.23 |
1052265600000 | 105.14 |
1052352000000 | 104.27 |
1052438400000 | 105.65 |
1052697600000 | 106.16 |
1052784000000 | 106.01 |
1052870400000 | 106.54 |
1052956800000 | 105.24 |
1053043200000 | 105.36 |
1053302400000 | 104.07 |
1053388800000 | 104.56 |
1053475200000 | 103.95 |
1053561600000 | 104.56 |
1053648000000 | 105.55 |
1053907200000 | 105.69 |
1053993600000 | 104.3 |
1054080000000 | 105.3 |
1054166400000 | 106.5 |
1054252800000 | 106.71 |
1054512000000 | 107.17 |
1054598400000 | 107.45 |
1054684800000 | 107.56 |
1054771200000 | 108.37 |
1054857600000 | 109.45 |
1055116800000 | 109.69 |
1055203200000 | 109.36 |
1055289600000 | 109.9 |
1055376000000 | 109.79 |
1055462400000 | 110.38 |
1055721600000 | 109.81 |
1055808000000 | 111 |
1055894400000 | 111.88 |
1055980800000 | 112.05 |
1056067200000 | 112.44 |
1056326400000 | 113.51 |
1056412800000 | 111.24 |
1056499200000 | 111.76 |
1056585600000 | 112 |
1056672000000 | 113.76 |
1056931200000 | 113.92 |
1057017600000 | 115.05 |
1057104000000 | 117.64 |
1057190400000 | 117.84 |
1057276800000 | 117.41 |
1057536000000 | 118.91 |
1057622400000 | 119.71 |
1057708800000 | 120.35 |
1057795200000 | 120.39 |
1057881600000 | 117.76 |
1058140800000 | 118.59 |
1058227200000 | 117.98 |
1058313600000 | 117.12 |
1058400000000 | 114.99 |
1058486400000 | 115.56 |
1058745600000 | 115.56 |
1058832000000 | 115.3 |
1058918400000 | 117.42 |
1059004800000 | 117.66 |
1059091200000 | 117.31 |
1059350400000 | 119.26 |
1059436800000 | 119.01 |
1059523200000 | 117.68 |
1059609600000 | 117.15 |
1059696000000 | 117.55 |
1059955200000 | 116.75 |
1060041600000 | 115.44 |
1060128000000 | 115.18 |
1060214400000 | 114.91 |
1060300800000 | 114.76 |
1060560000000 | 115.8 |
1060646400000 | 116.43 |
1060732800000 | 118.41 |
1060819200000 | 119.95 |
1060905600000 | 119.93 |
1061164800000 | 121.62 |
1061251200000 | 122.88 |
1061337600000 | 124.31 |
1061424000000 | 125.09 |
1061510400000 | 124.3 |
1061769600000 | 123.91 |
1061856000000 | 124.54 |
1061942400000 | 124.24 |
1062028800000 | 123.31 |
1062115200000 | 124.39 |
1062374400000 | 127.04 |
1062460800000 | 126.81 |
1062547200000 | 127.2 |
1062633600000 | 127.17 |
1062720000000 | 126.96 |
1062979200000 | 127.33 |
1063065600000 | 129.41 |
1063152000000 | 128.86 |
1063238400000 | 126.8 |
1063324800000 | 129 |
1063584000000 | 129 |
1063670400000 | 130.71 |
1063756800000 | 131.82 |
1063843200000 | 131.79 |
1063929600000 | 131.59 |
1064188800000 | 128.2 |
1064275200000 | 128.2 |
1064361600000 | 128.77 |
1064448000000 | 126.75 |
1064534400000 | 126.44 |
1064793600000 | 125.05 |
1064880000000 | 126.1 |
1064966400000 | 126.95 |
1065052800000 | 130.11 |
1065139200000 | 131.68 |
1065398400000 | 131.59 |
1065484800000 | 132.12 |
1065571200000 | 129.92 |
1065657600000 | 129.87 |
1065744000000 | 131.14 |
1066003200000 | 131.14 |
1066089600000 | 132.26 |
1066176000000 | 131.8 |
1066262400000 | 132.53 |
1066348800000 | 132.64 |
1066608000000 | 134.12 |
1066694400000 | 133.43 |
1066780800000 | 131.51 |
1066867200000 | 125.76 |
1066953600000 | 126.18 |
1067212800000 | 127.26 |
1067299200000 | 128.47 |
1067385600000 | 129.83 |
1067472000000 | 130.06 |
1067558400000 | 129.34 |
1067817600000 | 129.34 |
1067904000000 | 132.05 |
1067990400000 | 131.73 |
1068076800000 | 129.1 |
1068163200000 | 129.97 |
1068422400000 | 128.9 |
1068508800000 | 125.79 |
1068595200000 | 125.25 |
1068681600000 | 126.55 |
1068768000000 | 125.7 |
1069027200000 | 121.54 |
1069113600000 | 121.12 |
1069200000000 | 119.68 |
1069286400000 | 121.29 |
1069372800000 | 121.56 |
1069632000000 | 121.56 |
1069718400000 | 122.99 |
1069804800000 | 124.69 |
1069891200000 | 125.08 |
1069977600000 | 124.31 |
1070236800000 | 126.83 |
1070323200000 | 127.32 |
1070409600000 | 126.54 |
1070496000000 | 127.53 |
1070582400000 | 127.45 |
1070841600000 | 125 |
1070928000000 | 125.47 |
1071014400000 | 123.9 |
1071100800000 | 125.03 |
1071187200000 | 126.38 |
1071446400000 | 128.75 |
1071532800000 | 126.92 |
1071619200000 | 125.35 |
1071705600000 | 126.41 |
1071792000000 | 127.91 |
1072051200000 | 128.68 |
1072137600000 | 128.68 |
1072224000000 | 128.4 |
1072310400000 | 128.3 |
1072396800000 | 128.74 |
1072656000000 | 129.7 |
1072742400000 | 131.43 |
1072828800000 | 131.43 |
1073001600000 | 131.43 |
1073260800000 | 133.48 |
1073347200000 | 133.25 |
1073433600000 | 132.71 |
1073520000000 | 133.32 |
1073606400000 | 134.46 |
1073865600000 | 134.46 |
1073952000000 | 133.84 |
1074038400000 | 133.89 |
1074124800000 | 132.6 |
1074211200000 | 134.12 |
1074470400000 | 136 |
1074556800000 | 136.5 |
1074643200000 | 135.68 |
1074729600000 | 136.2 |
1074816000000 | 136.35 |
1075075200000 | 135.9 |
1075161600000 | 135.56 |
1075248000000 | 135 |
1075334400000 | 133.93 |
1075420800000 | 133.91 |
1075680000000 | 134.81 |
1075766400000 | 134.24 |
1075852800000 | 132.05 |
1075939200000 | 132.15 |
1076025600000 | 132.44 |
1076284800000 | 132.06 |
1076371200000 | 132.27 |
1076457600000 | 132.27 |
1076544000000 | 133.17 |
1076630400000 | 134.24 |
1076889600000 | 134.74 |
1076976000000 | 135.43 |
1077062400000 | 135.4 |
1077148800000 | 136.04 |
1077235200000 | 136 |
1077494400000 | 137.05 |
1077580800000 | 135.22 |
1077667200000 | 135.17 |
1077753600000 | 137.04 |
1077840000000 | 139.91 |
1078099200000 | 143.03 |
1078185600000 | 143.91 |
1078272000000 | 143.7 |
1078358400000 | 144.15 |
1078444800000 | 145.29 |
1078704000000 | 145.72 |
1078790400000 | 145.82 |
1078876800000 | 145.56 |
1078963200000 | 144.67 |
1079049600000 | 143.53 |
1079308800000 | 145.4 |
1079395200000 | 145.25 |
1079481600000 | 147.79 |
1079568000000 | 148.47 |
1079654400000 | 147.57 |
1079913600000 | 146.83 |
1080000000000 | 146.93 |
1080086400000 | 149.11 |
1080172800000 | 151.38 |
1080259200000 | 153.6 |
1080518400000 | 153.38 |
1080604800000 | 152.94 |
1080691200000 | 153.63 |
1080777600000 | 153.23 |
1080864000000 | 154.13 |
1081123200000 | 155.28 |
1081209600000 | 155.92 |
1081296000000 | 155.29 |
1081382400000 | 156.03 |
1081468800000 | 153.64 |
1081728000000 | 155.84 |
1081814400000 | 157.33 |
1081900800000 | 157.96 |
1081987200000 | 154.92 |
1082073600000 | 155.6 |
1082332800000 | 153.54 |
1082419200000 | 155.53 |
1082505600000 | 156.01 |
1082592000000 | 156.55 |
1082678400000 | 157 |
1082937600000 | 157.41 |
1083024000000 | 156.83 |
1083110400000 | 156.87 |
1083196800000 | 156.87 |
1083283200000 | 154.21 |
1083542400000 | 154.21 |
1083628800000 | 154.21 |
1083715200000 | 154.21 |
1083801600000 | 151.35 |
1083888000000 | 149.46 |
1084147200000 | 141.83 |
1084233600000 | 142.51 |
1084320000000 | 147.26 |
1084406400000 | 143.7 |
1084492800000 | 143.39 |
1084752000000 | 138.91 |
1084838400000 | 141.49 |
1084924800000 | 145.43 |
1085011200000 | 145.79 |
1085097600000 | 147.98 |
1085356800000 | 148.56 |
1085443200000 | 147.18 |
1085529600000 | 149.02 |
1085616000000 | 148.62 |
1085702400000 | 150.56 |
1085961600000 | 150.59 |
1086048000000 | 150.97 |
1086134400000 | 150.52 |
1086220800000 | 148.55 |
1086307200000 | 149.5 |
1086566400000 | 152.66 |
1086652800000 | 153.66 |
1086739200000 | 153.49 |
1086825600000 | 155.11 |
1086912000000 | 154.56 |
1087171200000 | 154.64 |
1087257600000 | 153.58 |
1087344000000 | 155.76 |
1087430400000 | 155.96 |
1087516800000 | 153.81 |
1087776000000 | 156.05 |
1087862400000 | 155.97 |
1087948800000 | 156.06 |
1088035200000 | 157.23 |
1088121600000 | 157.55 |
1088380800000 | 158.95 |
1088467200000 | 159.25 |
1088553600000 | 159.5 |
1088640000000 | 159.67 |
1088726400000 | 157.99 |
1088985600000 | 155.71 |
1089072000000 | 155.07 |
1089158400000 | 153.78 |
1089244800000 | 153.62 |
1089331200000 | 155.19 |
1089590400000 | 157.09 |
1089676800000 | 157.89 |
1089763200000 | 155.44 |
1089849600000 | 155.57 |
1089936000000 | 156.02 |
1090195200000 | 156.02 |
1090281600000 | 154.95 |
1090368000000 | 156.6 |
1090454400000 | 154.93 |
1090540800000 | 154.06 |
1090800000000 | 152.95 |
1090886400000 | 151.18 |
1090972800000 | 153.1 |
1091059200000 | 152.39 |
1091145600000 | 155.01 |
1091404800000 | 154.83 |
1091491200000 | 153.95 |
1091577600000 | 152.31 |
1091664000000 | 152.78 |
1091750400000 | 151.69 |
1092009600000 | 150.74 |
1092096000000 | 150.62 |
1092182400000 | 152.58 |
1092268800000 | 152.14 |
1092355200000 | 149.32 |
1092614400000 | 147.81 |
1092700800000 | 148.15 |
1092787200000 | 148.58 |
1092873600000 | 150.23 |
1092960000000 | 150.68 |
1093219200000 | 151.24 |
1093305600000 | 151.3 |
1093392000000 | 153.38 |
1093478400000 | 153.53 |
1093564800000 | 154.46 |
1093824000000 | 154.49 |
1093910400000 | 153.61 |
1093996800000 | 154.28 |
1094083200000 | 154.51 |
1094169600000 | 152.86 |
1094428800000 | 155.38 |
1094515200000 | 155.62 |
1094601600000 | 155.77 |
1094688000000 | 154.26 |
1094774400000 | 153.46 |
1095033600000 | 155.25 |
1095120000000 | 155.8 |
1095206400000 | 154.12 |
1095292800000 | 153.29 |
1095379200000 | 152.95 |
1095638400000 | 152.95 |
1095724800000 | 152.72 |
1095811200000 | 152.6 |
1095897600000 | 152.6 |
1095984000000 | 151.24 |
1096243200000 | 150.97 |
1096329600000 | 150.41 |
1096416000000 | 150.52 |
1096502400000 | 152.38 |
1096588800000 | 154.23 |
1096848000000 | 156.81 |
1096934400000 | 157.08 |
1097020800000 | 158.11 |
1097107200000 | 157.46 |
1097193600000 | 157.4 |
1097452800000 | 157.4 |
1097539200000 | 155.66 |
1097625600000 | 155.02 |
1097712000000 | 152.63 |
1097798400000 | 152.19 |
1098057600000 | 151.6 |
1098144000000 | 152.73 |
1098230400000 | 150.45 |
1098316800000 | 149.55 |
1098403200000 | 150.31 |
1098662400000 | 148.03 |
1098748800000 | 147.33 |
1098835200000 | 147.48 |
1098921600000 | 149.54 |
1099008000000 | 148.95 |
1099267200000 | 148.39 |
1099353600000 | 150.42 |
1099440000000 | 150.42 |
1099526400000 | 151.29 |
1099612800000 | 152.69 |
1099872000000 | 151.58 |
1099958400000 | 151.33 |
1100044800000 | 151.38 |
1100131200000 | 149.84 |
1100217600000 | 151.3 |
1100476800000 | 153.48 |
1100563200000 | 153.06 |
1100649600000 | 152.02 |
1100736000000 | 151.07 |
1100822400000 | 151.18 |
1101081600000 | 148.46 |
1101168000000 | 148.46 |
1101254400000 | 148.87 |
1101340800000 | 149.42 |
1101427200000 | 149.15 |
1101686400000 | 150.88 |
1101772800000 | 150.39 |
1101859200000 | 149.03 |
1101945600000 | 151.26 |
1102032000000 | 151.74 |
1102291200000 | 150.81 |
1102377600000 | 149.53 |
1102464000000 | 150.26 |
1102550400000 | 148.74 |
1102636800000 | 148.34 |
1102896000000 | 148.74 |
1102982400000 | 150.65 |
1103068800000 | 151.1 |
1103155200000 | 150.94 |
1103241600000 | 152.17 |
1103500800000 | 152.13 |
1103587200000 | 152.87 |
1103673600000 | 153.82 |
1103760000000 | 153.82 |
1103846400000 | 155.42 |
1104105600000 | 155.39 |
1104192000000 | 155.81 |
1104278400000 | 155.76 |
1104364800000 | 156.95 |
1104451200000 | 156.95 |
1104710400000 | 156.95 |
1104796800000 | 157.64 |
1104883200000 | 156.48 |
1104969600000 | 157.25 |
1105056000000 | 157.22 |
1105315200000 | 157.22 |
1105401600000 | 158.89 |
1105488000000 | 157.95 |
1105574400000 | 156.95 |
1105660800000 | 157.85 |
1105920000000 | 158.57 |
1106006400000 | 157.79 |
1106092800000 | 157.88 |
1106179200000 | 156.25 |
1106265600000 | 156.31 |
1106524800000 | 157.23 |
1106611200000 | 157.24 |
1106697600000 | 158.61 |
1106784000000 | 158.32 |
1106870400000 | 157.84 |
1107129600000 | 158.77 |
1107216000000 | 158.86 |
1107302400000 | 159.87 |
1107388800000 | 159.69 |
1107475200000 | 159.35 |
1107734400000 | 160.46 |
1107820800000 | 160.57 |
1107907200000 | 160.79 |
1107993600000 | 161.15 |
1108080000000 | 161.15 |
1108339200000 | 162.13 |
1108425600000 | 162.33 |
1108512000000 | 161.82 |
1108598400000 | 161.75 |
1108684800000 | 162.44 |
1108944000000 | 162.51 |
1109030400000 | 161.86 |
1109116800000 | 160.91 |
1109203200000 | 161.9 |
1109289600000 | 163.38 |
1109548800000 | 164.99 |
1109635200000 | 165.65 |
1109721600000 | 166.65 |
1109808000000 | 167.15 |
1109894400000 | 167.52 |
1110153600000 | 168.6 |
1110240000000 | 167.94 |
1110326400000 | 168.53 |
1110412800000 | 167.84 |
1110499200000 | 168.44 |
1110758400000 | 167.44 |
1110844800000 | 167.43 |
1110931200000 | 168.21 |
1111017600000 | 167.45 |
1111104000000 | 169.21 |
1111363200000 | 169.21 |
1111449600000 | 169.38 |
1111536000000 | 168.11 |
1111622400000 | 167.37 |
1111708800000 | 168.01 |
1111968000000 | 169.12 |
1112054400000 | 167.08 |
1112140800000 | 166.05 |
1112227200000 | 168.08 |
1112313600000 | 168.7 |
1112572800000 | 168.64 |
1112659200000 | 169.64 |
1112745600000 | 170.43 |
1112832000000 | 170.5 |
1112918400000 | 171.13 |
1113177600000 | 169.24 |
1113264000000 | 167.82 |
1113350400000 | 167.66 |
1113436800000 | 166.36 |
1113523200000 | 163.88 |
1113782400000 | 158.12 |
1113868800000 | 160.77 |
1113955200000 | 161.39 |
1114041600000 | 159.99 |
1114128000000 | 161.49 |
1114387200000 | 161.49 |
1114473600000 | 161.32 |
1114560000000 | 161.59 |
1114646400000 | 161.73 |
1114732800000 | 161.73 |
1114992000000 | 161.87 |
1115078400000 | 161.87 |
1115164800000 | 161.87 |
1115251200000 | 161.87 |
1115337600000 | 164.4 |
1115596800000 | 164.89 |
1115683200000 | 164.55 |
1115769600000 | 164.14 |
1115856000000 | 163.65 |
1115942400000 | 162.68 |
1116201600000 | 160.87 |
1116288000000 | 159.4 |
1116374400000 | 159.23 |
1116460800000 | 162.25 |
1116547200000 | 161.89 |
1116806400000 | 163.24 |
1116892800000 | 162.93 |
1116979200000 | 161.15 |
1117065600000 | 161.42 |
1117152000000 | 162.8 |
1117411200000 | 164.16 |
1117497600000 | 164.8 |
1117584000000 | 165.38 |
1117670400000 | 165.25 |
1117756800000 | 165.22 |
1118016000000 | 164.96 |
1118102400000 | 164.54 |
1118188800000 | 165.53 |
1118275200000 | 164.34 |
1118361600000 | 165.91 |
1118620800000 | 165.88 |
1118707200000 | 166 |
1118793600000 | 166.93 |
1118880000000 | 167.21 |
1118966400000 | 169.07 |
1119225600000 | 168.98 |
1119312000000 | 168.36 |
1119398400000 | 168.94 |
1119484800000 | 169.11 |
1119571200000 | 169.02 |
1119830400000 | 167.34 |
1119916800000 | 168.85 |
1120003200000 | 169.67 |
1120089600000 | 169.92 |
1120176000000 | 170.56 |
1120435200000 | 171.32 |
1120521600000 | 170.85 |
1120608000000 | 171.02 |
1120694400000 | 170.33 |
1120780800000 | 169.96 |
1121040000000 | 171.04 |
1121126400000 | 171.12 |
1121212800000 | 171.23 |
1121299200000 | 172 |
1121385600000 | 172.33 |
1121644800000 | 172.33 |
1121731200000 | 172.39 |
1121817600000 | 173.34 |
1121904000000 | 173.13 |
1121990400000 | 171.88 |
1122249600000 | 172.66 |
1122336000000 | 172.34 |
1122422400000 | 173.75 |
1122508800000 | 173.86 |
1122595200000 | 174.32 |
1122854400000 | 175.27 |
1122940800000 | 174.81 |
1123027200000 | 175.35 |
1123113600000 | 174.05 |
1123200000000 | 171.65 |
1123459200000 | 172.41 |
1123545600000 | 174.4 |
1123632000000 | 176.97 |
1123718400000 | 178.8 |
1123804800000 | 178.47 |
1124064000000 | 179.08 |
1124150400000 | 179.9 |
1124236800000 | 179.55 |
1124323200000 | 179.86 |
1124409600000 | 179.35 |
1124668800000 | 181.59 |
1124755200000 | 181.99 |
1124841600000 | 182.06 |
1124928000000 | 181.18 |
1125014400000 | 181.93 |
1125273600000 | 180.08 |
1125360000000 | 182.05 |
1125446400000 | 181.8 |
1125532800000 | 182.92 |
1125619200000 | 183.6 |
1125878400000 | 184.78 |
1125964800000 | 184.06 |
1126051200000 | 183.82 |
1126137600000 | 182.57 |
1126224000000 | 184.66 |
1126483200000 | 186.68 |
1126569600000 | 187.43 |
1126656000000 | 187.16 |
1126742400000 | 189.51 |
1126828800000 | 189.57 |
1127088000000 | 189.57 |
1127174400000 | 193 |
1127260800000 | 193.74 |
1127347200000 | 194.12 |
1127433600000 | 194.12 |
1127692800000 | 198.62 |
1127779200000 | 198.37 |
1127865600000 | 202.01 |
1127952000000 | 205.54 |
1128038400000 | 202.92 |
1128297600000 | 202.36 |
1128384000000 | 204.04 |
1128470400000 | 202.43 |
1128556800000 | 197.48 |
1128643200000 | 197.97 |
1128902400000 | 197.97 |
1128988800000 | 202.4 |
1129075200000 | 202.34 |
1129161600000 | 202 |
1129248000000 | 200.92 |
1129507200000 | 200.24 |
1129593600000 | 200.37 |
1129680000000 | 198.27 |
1129766400000 | 198.98 |
1129852800000 | 198.96 |
1130112000000 | 197.4 |
1130198400000 | 199.96 |
1130284800000 | 201.8 |
1130371200000 | 203.81 |
1130457600000 | 203.61 |
1130716800000 | 206.73 |
1130803200000 | 209.97 |
1130889600000 | 210.15 |
1130976000000 | 210.15 |
1131062400000 | 212.53 |
1131321600000 | 212.62 |
1131408000000 | 212.93 |
1131494400000 | 212.55 |
1131580800000 | 212.02 |
1131667200000 | 212.86 |
1131926400000 | 210.8 |
1132012800000 | 209.65 |
1132099200000 | 211.76 |
1132185600000 | 214.82 |
1132272000000 | 217.66 |
1132531200000 | 217.82 |
1132617600000 | 217.89 |
1132704000000 | 217.89 |
1132790400000 | 216.65 |
1132876800000 | 217.38 |
1133136000000 | 219.67 |
1133222400000 | 220.18 |
1133308800000 | 219.52 |
1133395200000 | 222.77 |
1133481600000 | 225.97 |
1133740800000 | 227.83 |
1133827200000 | 226.11 |
1133913600000 | 227.09 |
1134000000000 | 223.2 |
1134086400000 | 226.06 |
1134345600000 | 229.5 |
1134432000000 | 231.5 |
1134518400000 | 228.31 |
1134604800000 | 225.39 |
1134691200000 | 224.75 |
1134950400000 | 225.93 |
1135036800000 | 229.24 |
1135123200000 | 232.49 |
1135209600000 | 232.66 |
1135296000000 | 232.66 |
1135555200000 | 234.06 |
1135641600000 | 232.18 |
1135728000000 | 234.78 |
1135814400000 | 235.62 |
1135900800000 | 233.86 |
1136160000000 | 233.86 |
1136246400000 | 233.85 |
1136332800000 | 237.19 |
1136419200000 | 239.68 |
1136505600000 | 240.83 |
1136764800000 | 240.83 |
1136851200000 | 238.06 |
1136937600000 | 239.31 |
1137024000000 | 241.04 |
1137110400000 | 240.53 |
1137369600000 | 238.57 |
1137456000000 | 233.88 |
1137542400000 | 226.35 |
1137628800000 | 231.77 |
1137715200000 | 232.88 |
1137974400000 | 228.17 |
1138060800000 | 231.11 |
1138147200000 | 231.56 |
1138233600000 | 234.91 |
1138320000000 | 240.3 |
1138579200000 | 242.1 |
1138665600000 | 242.58 |
1138752000000 | 240.81 |
1138838400000 | 242.9 |
1138924800000 | 241.8 |
1139184000000 | 242.87 |
1139270400000 | 243.48 |
1139356800000 | 238.02 |
1139443200000 | 239.31 |
1139529600000 | 237.13 |
1139788800000 | 231.74 |
1139875200000 | 233.86 |
1139961600000 | 232.35 |
1140048000000 | 233.44 |
1140134400000 | 230.22 |
1140393600000 | 226.86 |
1140480000000 | 231.42 |
1140566400000 | 231.37 |
1140652800000 | 235.85 |
1140739200000 | 235.99 |
1140998400000 | 237.14 |
1141084800000 | 237.64 |
1141171200000 | 234.53 |
1141257600000 | 234.32 |
1141344000000 | 231.83 |
1141603200000 | 233.7 |
1141689600000 | 232.89 |
1141776000000 | 231.26 |
1141862400000 | 236.08 |
1141948800000 | 237.2 |
1142208000000 | 240.96 |
1142294400000 | 239.72 |
1142380800000 | 240.48 |
1142467200000 | 237.91 |
1142553600000 | 240.54 |
1142812800000 | 243.96 |
1142899200000 | 243.95 |
1142985600000 | 244.38 |
1143072000000 | 243.57 |
1143158400000 | 244.51 |
1143417600000 | 245.61 |
1143504000000 | 247.16 |
1143590400000 | 249.23 |
1143676800000 | 250.07 |
1143763200000 | 249.22 |
1144022400000 | 252.36 |
1144108800000 | 252.04 |
1144195200000 | 251.1 |
1144281600000 | 255.12 |
1144368000000 | 256.85 |
1144627200000 | 255.94 |
1144713600000 | 255.05 |
1144800000000 | 251.13 |
1144886400000 | 251.6 |
1144972800000 | 250.56 |
1145232000000 | 248.41 |
1145318400000 | 250.41 |
1145404800000 | 251.62 |
1145491200000 | 252.12 |
1145577600000 | 253.91 |
1145836800000 | 247.33 |
1145923200000 | 248.55 |
1146009600000 | 249.85 |
1146096000000 | 250.97 |
1146182400000 | 248.99 |
1146441600000 | 249.68 |
1146528000000 | 252.44 |
1146614400000 | 252.44 |
1146700800000 | 252.44 |
1146787200000 | 252.45 |
1147046400000 | 254.88 |
1147132800000 | 253.62 |
1147219200000 | 250.14 |
1147305600000 | 247.81 |
1147392000000 | 244.5 |
1147651200000 | 244.01 |
1147737600000 | 239.55 |
1147824000000 | 241.55 |
1147910400000 | 237.91 |
1147996800000 | 238.96 |
1148256000000 | 236.07 |
1148342400000 | 231.34 |
1148428800000 | 235.17 |
1148515200000 | 232.72 |
1148601600000 | 237.11 |
1148860800000 | 237.4 |
1148947200000 | 237.01 |
1149033600000 | 232.67 |
1149120000000 | 233.74 |
1149206400000 | 236.55 |
1149465600000 | 234.65 |
1149552000000 | 230.84 |
1149638400000 | 226.43 |
1149724800000 | 218.42 |
1149811200000 | 220.68 |
1150070400000 | 221.93 |
1150156800000 | 214.22 |
1150243200000 | 215.59 |
1150329600000 | 217.9 |
1150416000000 | 223.96 |
1150675200000 | 223.39 |
1150761600000 | 221.03 |
1150848000000 | 220.33 |
1150934400000 | 226.51 |
1151020800000 | 225.12 |
1151280000000 | 225.46 |
1151366400000 | 225.61 |
1151452800000 | 222.06 |
1151539200000 | 224.9 |
1151625600000 | 230.54 |
1151884800000 | 230.97 |
1151971200000 | 232.31 |
1152057600000 | 230.31 |
1152144000000 | 228.08 |
1152230400000 | 228.47 |
1152489600000 | 230.41 |
1152576000000 | 229.46 |
1152662400000 | 226.4 |
1152748800000 | 224.46 |
1152835200000 | 220.83 |
1153094400000 | 220.83 |
1153180800000 | 214.8 |
1153267200000 | 215.02 |
1153353600000 | 221.9 |
1153440000000 | 219.8 |
1153699200000 | 219.33 |
1153785600000 | 222.21 |
1153872000000 | 220.67 |
1153958400000 | 224.12 |
1154044800000 | 226.39 |
1154304000000 | 228.44 |
1154390400000 | 228.48 |
1154476800000 | 229.12 |
1154563200000 | 229.04 |
1154649600000 | 229.1 |
1154908800000 | 224.72 |
1154995200000 | 228.13 |
1155081600000 | 230.35 |
1155168000000 | 230.96 |
1155254400000 | 230.77 |
1155513600000 | 234.2 |
1155600000000 | 234.54 |
1155686400000 | 237.83 |
1155772800000 | 238.04 |
1155859200000 | 239.4 |
1156118400000 | 237.06 |
1156204800000 | 239.47 |
1156291200000 | 239.27 |
1156377600000 | 236.95 |
1156464000000 | 236.71 |
1156723200000 | 234.31 |
1156809600000 | 236.24 |
1156896000000 | 236.19 |
1156982400000 | 239.47 |
1157068800000 | 239.39 |
1157328000000 | 241.64 |
1157414400000 | 241.85 |
1157500800000 | 240.97 |
1157587200000 | 236.53 |
1157673600000 | 237.62 |
1157932800000 | 234.16 |
1158019200000 | 232.39 |
1158105600000 | 232.04 |
1158192000000 | 234.61 |
1158278400000 | 233.79 |
1158537600000 | 233.79 |
1158624000000 | 233.86 |
1158710400000 | 231.36 |
1158796800000 | 232.74 |
1158883200000 | 230.31 |
1159142400000 | 230.21 |
1159228800000 | 229.57 |
1159315200000 | 235.06 |
1159401600000 | 236.93 |
1159488000000 | 237.98 |
1159747200000 | 240.01 |
1159833600000 | 238.76 |
1159920000000 | 236.14 |
1160006400000 | 240.58 |
1160092800000 | 239.86 |
1160352000000 | 239.86 |
1160438400000 | 239.33 |
1160524800000 | 237.34 |
1160611200000 | 237.04 |
1160697600000 | 239.54 |
1160956800000 | 241.68 |
1161043200000 | 240.6 |
1161129600000 | 240.99 |
1161216000000 | 240.81 |
1161302400000 | 242.28 |
1161561600000 | 244.13 |
1161648000000 | 244.47 |
1161734400000 | 243.08 |
1161820800000 | 244.43 |
1161907200000 | 243.07 |
1162166400000 | 238.66 |
1162252800000 | 238.27 |
1162339200000 | 238.98 |
1162425600000 | 238.97 |
1162512000000 | 238.97 |
1162771200000 | 238.82 |
1162857600000 | 238.98 |
1162944000000 | 236.6 |
1163030400000 | 235.97 |
1163116800000 | 235.12 |
1163376000000 | 233.34 |
1163462400000 | 236.4 |
1163548800000 | 235.03 |
1163635200000 | 233.77 |
1163721600000 | 232.78 |
1163980800000 | 227.08 |
1164067200000 | 226.97 |
1164153600000 | 229.49 |
1164240000000 | 229.49 |
1164326400000 | 227.72 |
1164585600000 | 230.22 |
1164672000000 | 230.36 |
1164758400000 | 233.88 |
1164844800000 | 237.22 |
1164931200000 | 237.47 |
1165190400000 | 238.23 |
1165276800000 | 237.2 |
1165363200000 | 239.6 |
1165449600000 | 240.5 |
1165536000000 | 239.56 |
1165795200000 | 241.76 |
1165881600000 | 242.44 |
1165968000000 | 243.14 |
1166054400000 | 244.86 |
1166140800000 | 245.33 |
1166400000000 | 246.49 |
1166486400000 | 243.68 |
1166572800000 | 247.26 |
1166659200000 | 248.08 |
1166745600000 | 248.11 |
1167004800000 | 247.45 |
1167091200000 | 249.02 |
1167177600000 | 250.01 |
1167264000000 | 249.81 |
1167350400000 | 250.14 |
1167696000000 | 250.19 |
1167782400000 | 250.19 |
1167868800000 | 252.75 |
1167955200000 | 248.92 |
1168214400000 | 248.92 |
1168300800000 | 251.67 |
1168387200000 | 247.32 |
1168473600000 | 246.95 |
1168560000000 | 250.86 |
1168819200000 | 253.75 |
1168905600000 | 253.72 |
1168992000000 | 254.07 |
1169078400000 | 255.47 |
1169164800000 | 255.14 |
1169424000000 | 257.05 |
1169510400000 | 257.41 |
1169596800000 | 258.74 |
1169683200000 | 257.25 |
1169769600000 | 257.44 |
1170028800000 | 259.12 |
1170115200000 | 259.03 |
1170201600000 | 257.14 |
1170288000000 | 260.24 |
1170374400000 | 261.14 |
1170633600000 | 257.65 |
1170720000000 | 260.64 |
1170806400000 | 259.69 |
1170892800000 | 258.15 |
1170979200000 | 261.74 |
1171238400000 | 261.74 |
1171324800000 | 263.14 |
1171411200000 | 264.83 |
1171497600000 | 266.54 |
1171584000000 | 265.93 |
1171843200000 | 266.79 |
1171929600000 | 267.65 |
1172016000000 | 268.24 |
1172102400000 | 270.84 |
1172188800000 | 272.98 |
1172448000000 | 274.26 |
1172534400000 | 273.14 |
1172620800000 | 264.21 |
1172707200000 | 262.97 |
1172793600000 | 260.34 |
1173052800000 | 250.49 |
1173139200000 | 255.85 |
1173225600000 | 255.56 |
1173312000000 | 260.34 |
1173398400000 | 261.13 |
1173657600000 | 262.96 |
1173744000000 | 260.48 |
1173830400000 | 252.72 |
1173916800000 | 255.85 |
1174003200000 | 253.38 |
1174262400000 | 256.15 |
1174348800000 | 257.95 |
1174435200000 | 257.95 |
1174521600000 | 261.77 |
1174608000000 | 262.9 |
1174867200000 | 262.76 |
1174953600000 | 261.24 |
1175040000000 | 259.61 |
1175126400000 | 259.97 |
1175212800000 | 260.09 |
1175472000000 | 255.01 |
1175558400000 | 258.11 |
1175644800000 | 261.99 |
1175731200000 | 260.82 |
1175817600000 | 259.83 |
1176076800000 | 263.8 |
1176163200000 | 263.76 |
1176249600000 | 263.86 |
1176336000000 | 262.17 |
1176422400000 | 259.1 |
1176681600000 | 262.32 |
1176768000000 | 260.63 |
1176854400000 | 263.57 |
1176940800000 | 259.66 |
1177027200000 | 259.81 |
1177286400000 | 259.07 |
1177372800000 | 258.97 |
1177459200000 | 256.12 |
1177545600000 | 258.9 |
1177632000000 | 258.4 |
1177891200000 | 258.4 |
1177977600000 | 257.44 |
1178064000000 | 259.19 |
1178150400000 | 259.19 |
1178236800000 | 259.19 |
1178496000000 | 263 |
1178582400000 | 262.26 |
1178668800000 | 264.75 |
1178755200000 | 263.48 |
1178841600000 | 261.47 |
1179100800000 | 262.25 |
1179187200000 | 258.78 |
1179273600000 | 258.61 |
1179360000000 | 257.87 |
1179446400000 | 255.63 |
1179705600000 | 257.93 |
1179792000000 | 260.56 |
1179878400000 | 260.64 |
1179964800000 | 260.03 |
1180051200000 | 256.97 |
1180310400000 | 258.48 |
1180396800000 | 260.31 |
1180483200000 | 259.87 |
1180569600000 | 263.27 |
1180656000000 | 265.33 |
1180915200000 | 266.43 |
1181001600000 | 267.06 |
1181088000000 | 267.83 |
1181174400000 | 267.82 |
1181260800000 | 263.71 |
1181520000000 | 264.28 |
1181606400000 | 262.88 |
1181692800000 | 261.98 |
1181779200000 | 264.18 |
1181865600000 | 266.91 |
1182124800000 | 269.2 |
1182211200000 | 267.78 |
1182297600000 | 268.89 |
1182384000000 | 269.88 |
1182470400000 | 268.59 |
1182729600000 | 266.94 |
1182816000000 | 267.06 |
1182902400000 | 263.57 |
1182988800000 | 265.45 |
1183075200000 | 269.33 |
1183334400000 | 270.35 |
1183420800000 | 270.38 |
1183507200000 | 269.86 |
1183593600000 | 270.52 |
1183680000000 | 268.91 |
1183939200000 | 271.09 |
1184025600000 | 270.89 |
1184112000000 | 268 |
1184198400000 | 267.18 |
1184284800000 | 270.13 |
1184544000000 | 270.13 |
1184630400000 | 269.74 |
1184716800000 | 266.99 |
1184803200000 | 268.67 |
1184889600000 | 269.67 |
1185148800000 | 266.63 |
1185235200000 | 267.92 |
1185321600000 | 265.93 |
1185408000000 | 262.77 |
1185494400000 | 257.15 |
1185753600000 | 258.19 |
1185840000000 | 257.73 |
1185926400000 | 253.12 |
1186012800000 | 253.44 |
1186099200000 | 253.41 |
1186358400000 | 253.38 |
1186444800000 | 252.4 |
1186531200000 | 252.36 |
1186617600000 | 253.52 |
1186704000000 | 246.67 |
1186963200000 | 247.67 |
1187049600000 | 248.89 |
1187136000000 | 243.04 |
1187222400000 | 238.75 |
1187308800000 | 226.14 |
1187568000000 | 231.5 |
1187654400000 | 235.37 |
1187740800000 | 234.95 |
1187827200000 | 241.52 |
1187913600000 | 240.43 |
1188172800000 | 240.89 |
1188259200000 | 240.36 |
1188345600000 | 236.27 |
1188432000000 | 238.17 |
1188518400000 | 244.68 |
1188777600000 | 244.46 |
1188864000000 | 243.79 |
1188950400000 | 239.42 |
1189036800000 | 239.47 |
1189123200000 | 238.61 |
1189382400000 | 234.31 |
1189468800000 | 235.24 |
1189555200000 | 234.62 |
1189641600000 | 234.11 |
1189728000000 | 236.57 |
1189987200000 | 236.57 |
1190073600000 | 232.12 |
1190160000000 | 239.76 |
1190246400000 | 239.73 |
1190332800000 | 237.71 |
1190592000000 | 237.71 |
1190678400000 | 240.61 |
1190764800000 | 242.2 |
1190851200000 | 247.06 |
1190937600000 | 247.69 |
1191196800000 | 247.41 |
1191283200000 | 250.44 |
1191369600000 | 253.8 |
1191456000000 | 252.22 |
1191542400000 | 252.01 |
1191801600000 | 252.01 |
1191888000000 | 252.21 |
1191974400000 | 252.08 |
1192060800000 | 254.77 |
1192147200000 | 252.69 |
1192406400000 | 252.54 |
1192492800000 | 247.97 |
1192579200000 | 245.46 |
1192665600000 | 247.87 |
1192752000000 | 243.89 |
1193011200000 | 239.38 |
1193097600000 | 240.79 |
1193184000000 | 239.35 |
1193270400000 | 237.75 |
1193356800000 | 240.81 |
1193616000000 | 244.78 |
1193702400000 | 245.91 |
1193788800000 | 248.44 |
1193875200000 | 250.55 |
1193961600000 | 246.06 |
1194220800000 | 242.39 |
1194307200000 | 242.54 |
1194393600000 | 239.15 |
1194480000000 | 233.95 |
1194566400000 | 230.49 |
1194825600000 | 224.7 |
1194912000000 | 223.86 |
1194998400000 | 229.05 |
1195084800000 | 229.04 |
1195171200000 | 225.36 |
1195430400000 | 223.13 |
1195516800000 | 224.34 |
1195603200000 | 220.52 |
1195689600000 | 220.12 |
1195776000000 | 220.12 |
1196035200000 | 223.85 |
1196121600000 | 225.74 |
1196208000000 | 225.2 |
1196294400000 | 230.48 |
1196380800000 | 233.3 |
1196640000000 | 233.37 |
1196726400000 | 231.02 |
1196812800000 | 233.08 |
1196899200000 | 236.23 |
1196985600000 | 238.37 |
1197244800000 | 237.72 |
1197331200000 | 239.24 |
1197417600000 | 238.28 |
1197504000000 | 232.79 |
1197590400000 | 231.35 |
1197849600000 | 226.69 |
1197936000000 | 226.68 |
1198022400000 | 224.45 |
1198108800000 | 223.87 |
1198195200000 | 226.26 |
1198454400000 | 226.26 |
1198540800000 | 230.4 |
1198627200000 | 232.24 |
1198713600000 | 231.93 |
1198800000000 | 228.47 |
1199059200000 | 228.47 |
1199232000000 | 227.88 |
1199318400000 | 227.88 |
1199404800000 | 217.79 |
1199664000000 | 215.17 |
1199750400000 | 216.18 |
1199836800000 | 219.04 |
1199923200000 | 215.55 |
1200009600000 | 211.58 |
1200268800000 | 211.58 |
1200355200000 | 207.1 |
1200441600000 | 200.18 |
1200528000000 | 205.08 |
1200614400000 | 207.42 |
1200873600000 | 200.37 |
1200960000000 | 189.16 |
1201046400000 | 193.06 |
1201132800000 | 198.49 |
1201219200000 | 207.73 |
1201478400000 | 200.55 |
1201564800000 | 205.78 |
1201651200000 | 204.13 |
1201737600000 | 208.58 |
1201824000000 | 207.78 |
1202083200000 | 211.79 |
1202169600000 | 210.88 |
1202256000000 | 201.68 |
1202342400000 | 202.37 |
1202428800000 | 199.59 |
1202688000000 | 199.59 |
1202774400000 | 199.53 |
1202860800000 | 199.3 |
1202947200000 | 207.1 |
1203033600000 | 207.78 |
1203292800000 | 208.08 |
1203379200000 | 209.46 |
1203465600000 | 203.52 |
1203552000000 | 208.6 |
1203638400000 | 206.82 |
1203897600000 | 211.75 |
1203984000000 | 210.01 |
1204070400000 | 212.66 |
1204156800000 | 210.88 |
1204243200000 | 206.58 |
1204502400000 | 198.09 |
1204588800000 | 197.16 |
1204675200000 | 197.27 |
1204761600000 | 200.61 |
1204848000000 | 194.8 |
1205107200000 | 190.2 |
1205193600000 | 191.62 |
1205280000000 | 194.31 |
1205366400000 | 189.09 |
1205452800000 | 185.34 |
1205712000000 | 178.75 |
1205798400000 | 180.93 |
1205884800000 | 185.32 |
1205971200000 | 185.32 |
1206057600000 | 187.69 |
1206316800000 | 190.5 |
1206403200000 | 194.09 |
1206489600000 | 195 |
1206576000000 | 193.71 |
1206662400000 | 196.04 |
1206921600000 | 191.42 |
1207008000000 | 193.84 |
1207094400000 | 200.43 |
1207180800000 | 203.13 |
1207267200000 | 200.84 |
1207526400000 | 203.47 |
1207612800000 | 199.93 |
1207699200000 | 197.03 |
1207785600000 | 194.04 |
1207872000000 | 199.52 |
1208131200000 | 195 |
1208217600000 | 196.22 |
1208304000000 | 198.86 |
1208390400000 | 202.02 |
1208476800000 | 203.66 |
1208736000000 | 207.3 |
1208822400000 | 204.51 |
1208908800000 | 205.73 |
1208995200000 | 204.7 |
1209081600000 | 209.14 |
1209340800000 | 211.81 |
1209427200000 | 211.81 |
1209513600000 | 211.34 |
1209600000000 | 209.36 |
1209686400000 | 213.88 |
1209945600000 | 213.88 |
1210032000000 | 213.88 |
1210118400000 | 216.41 |
1210204800000 | 214.07 |
1210291200000 | 208.9 |
1210550400000 | 208.88 |
1210636800000 | 211.64 |
1210723200000 | 214.81 |
1210809600000 | 218.1 |
1210896000000 | 218.08 |
1211155200000 | 218.85 |
1211241600000 | 218.92 |
1211328000000 | 214.77 |
1211414400000 | 216.79 |
1211500800000 | 216.17 |
1211760000000 | 210.62 |
1211846400000 | 213.95 |
1211932800000 | 210.96 |
1212019200000 | 216 |
1212105600000 | 220.62 |
1212364800000 | 222.56 |
1212451200000 | 219.27 |
1212537600000 | 223.03 |
1212624000000 | 223.27 |
1212710400000 | 223.76 |
1212969600000 | 219.11 |
1213056000000 | 216.97 |
1213142400000 | 218.01 |
1213228800000 | 213.79 |
1213315200000 | 214.69 |
1213574400000 | 218.96 |
1213660800000 | 219.1 |
1213747200000 | 220.27 |
1213833600000 | 215.15 |
1213920000000 | 212.18 |
1214179200000 | 211 |
1214265600000 | 210.87 |
1214352000000 | 211.14 |
1214438400000 | 210.69 |
1214524800000 | 207.84 |
1214784000000 | 208.1 |
1214870400000 | 208.38 |
1214956800000 | 205.02 |
1215043200000 | 203.55 |
1215129600000 | 203.79 |
1215388800000 | 205.48 |
1215475200000 | 201.33 |
1215561600000 | 201.25 |
1215648000000 | 201.55 |
1215734400000 | 200.75 |
1215993600000 | 199.57 |
1216080000000 | 195.75 |
1216166400000 | 195.38 |
1216252800000 | 196.9 |
1216339200000 | 195.35 |
1216598400000 | 195.35 |
1216684800000 | 201.16 |
1216771200000 | 203.22 |
1216857600000 | 208.2 |
1216944000000 | 203.86 |
1217203200000 | 203.97 |
1217289600000 | 200.4 |
1217376000000 | 203.62 |
1217462400000 | 203.98 |
1217548800000 | 198.81 |
1217808000000 | 194.52 |
1217894400000 | 194.73 |
1217980800000 | 200.15 |
1218067200000 | 197.63 |
1218153600000 | 197.91 |
1218412800000 | 201.4 |
1218499200000 | 199.6 |
1218585600000 | 196.64 |
1218672000000 | 195.79 |
1218758400000 | 197.36 |
1219017600000 | 199.8 |
1219104000000 | 195.31 |
1219190400000 | 194.89 |
1219276800000 | 193.56 |
1219363200000 | 192.06 |
1219622400000 | 195.48 |
1219708800000 | 194.52 |
1219795200000 | 193.53 |
1219881600000 | 193.43 |
1219968000000 | 198.55 |
1220227200000 | 194.12 |
1220313600000 | 191.06 |
1220400000000 | 192.76 |
1220486400000 | 190.33 |
1220572800000 | 186.32 |
1220832000000 | 191.99 |
1220918400000 | 188.24 |
1221004800000 | 188.29 |
1221091200000 | 183.93 |
1221177600000 | 185.6 |
1221436800000 | 185.6 |
1221523200000 | 178.31 |
1221609600000 | 178.07 |
1221696000000 | 175.58 |
1221782400000 | 181.5 |
1222041600000 | 184.21 |
1222128000000 | 184.21 |
1222214400000 | 184.28 |
1222300800000 | 183.53 |
1222387200000 | 182.03 |
1222646400000 | 178.08 |
1222732800000 | 172.62 |
1222819200000 | 173.53 |
1222905600000 | 169.21 |
1222992000000 | 163.87 |
1223251200000 | 156.9 |
1223337600000 | 153.08 |
1223424000000 | 140.65 |
1223510400000 | 140.74 |
1223596800000 | 130.82 |
1223856000000 | 130.82 |
1223942400000 | 148.03 |
1224028800000 | 147.8 |
1224115200000 | 134.07 |
1224201600000 | 139.29 |
1224460800000 | 144.78 |
1224547200000 | 149.02 |
1224633600000 | 138.37 |
1224720000000 | 135.53 |
1224806400000 | 125.34 |
1225065600000 | 115.88 |
1225152000000 | 124.15 |
1225238400000 | 131.5 |
1225324800000 | 142.53 |
1225411200000 | 136.24 |
1225670400000 | 136.24 |
1225756800000 | 143.43 |
1225843200000 | 151.15 |
1225929600000 | 141.6 |
1226016000000 | 136.3 |
1226275200000 | 143.26 |
1226361600000 | 139.1 |
1226448000000 | 137.28 |
1226534400000 | 131.99 |
1226620800000 | 133.77 |
1226880000000 | 134.34 |
1226966400000 | 132.8 |
1227052800000 | 132.27 |
1227139200000 | 125.68 |
1227225600000 | 128.35 |
1227484800000 | 128.35 |
1227571200000 | 132.68 |
1227657600000 | 130.6 |
1227744000000 | 132.02 |
1227830400000 | 133.02 |
1228089600000 | 131.54 |
1228176000000 | 125.18 |
1228262400000 | 127.34 |
1228348800000 | 125.94 |
1228435200000 | 125.64 |
1228694400000 | 130.02 |
1228780800000 | 131.02 |
1228867200000 | 133.71 |
1228953600000 | 136.19 |
1229040000000 | 130.2 |
1229299200000 | 135.74 |
1229385600000 | 132.54 |
1229472000000 | 133.28 |
1229558400000 | 132.99 |
1229644800000 | 131.7 |
1229904000000 | 134.01 |
1229990400000 | 134.01 |
1230076800000 | 130.29 |
1230163200000 | 132.21 |
1230249600000 | 134.56 |
1230508800000 | 136.39 |
1230595200000 | 137.62 |
1230681600000 | 137.61 |
1230854400000 | 138.59 |
1231113600000 | 141.71 |
1231200000000 | 143.44 |
1231286400000 | 148.48 |
1231372800000 | 143.14 |
1231459200000 | 141.58 |
1231718400000 | 141.57 |
1231804800000 | 133.61 |
1231891200000 | 135.46 |
1231977600000 | 130.85 |
1232064000000 | 135.1 |
1232323200000 | 135.34 |
1232409600000 | 133.03 |
1232496000000 | 129.41 |
1232582400000 | 130.25 |
1232668800000 | 126.38 |
1232928000000 | 125.4 |
1233014400000 | 131.89 |
1233100800000 | 132.33 |
1233187200000 | 134.8 |
1233273600000 | 129.96 |
1233532800000 | 127.43 |
1233619200000 | 127.24 |
1233705600000 | 131.92 |
1233792000000 | 131.27 |
1233878400000 | 132.29 |
1234137600000 | 130.33 |
1234224000000 | 129.63 |
1234310400000 | 129.64 |
1234396800000 | 126.22 |
1234483200000 | 127.2 |
1234742400000 | 127.66 |
1234828800000 | 125.3 |
1234915200000 | 124.51 |
1235001600000 | 125.35 |
1235088000000 | 123.42 |
1235347200000 | 122.4 |
1235433600000 | 121.64 |
1235520000000 | 125.02 |
1235606400000 | 124.66 |
1235692800000 | 126.48 |
1235952000000 | 122.51 |
1236038400000 | 121.74 |
1236124800000 | 123.41 |
1236211200000 | 125.96 |
1236297600000 | 122.01 |
1236556800000 | 121.25 |
1236643200000 | 119.61 |
1236729600000 | 123.77 |
1236816000000 | 119.96 |
1236902400000 | 124.6 |
1237161600000 | 128.19 |
1237248000000 | 131.45 |
1237334400000 | 132.05 |
1237420800000 | 131.18 |
1237507200000 | 131.19 |
1237766400000 | 136.29 |
1237852800000 | 140.56 |
1237939200000 | 140.65 |
1238025600000 | 143.65 |
1238112000000 | 144.52 |
1238371200000 | 137.19 |
1238457600000 | 134.77 |
1238544000000 | 139.37 |
1238630400000 | 146.36 |
1238716800000 | 148 |
1238976000000 | 148.89 |
1239062400000 | 149.07 |
1239148800000 | 145.05 |
1239235200000 | 150.99 |
1239321600000 | 153.64 |
1239580800000 | 154.87 |
1239667200000 | 153.37 |
1239753600000 | 150.96 |
1239840000000 | 150.22 |
1239926400000 | 154.53 |
1240185600000 | 156.48 |
1240272000000 | 152.52 |
1240358400000 | 152.96 |
1240444800000 | 154.71 |
1240531200000 | 152.77 |
1240790400000 | 153.22 |
1240876800000 | 147.66 |
1240963200000 | 147.68 |
1241049600000 | 152.56 |
1241136000000 | 155.3 |
1241395200000 | 155.32 |
1241481600000 | 155.32 |
1241568000000 | 155.32 |
1241654400000 | 162.85 |
1241740800000 | 163.71 |
1242000000000 | 163.92 |
1242086400000 | 161.02 |
1242172800000 | 161.23 |
1242259200000 | 155.53 |
1242345600000 | 159.82 |
1242604800000 | 155.83 |
1242691200000 | 159.48 |
1242777600000 | 161.41 |
1242864000000 | 160.67 |
1242950400000 | 159.62 |
1243209600000 | 160.51 |
1243296000000 | 160.25 |
1243382400000 | 161.7 |
1243468800000 | 163.06 |
1243555200000 | 164.33 |
1243814400000 | 167.13 |
1243900800000 | 167.68 |
1243987200000 | 168.44 |
1244073600000 | 167.39 |
1244160000000 | 168.68 |
1244419200000 | 170.72 |
1244505600000 | 168.88 |
1244592000000 | 172.52 |
1244678400000 | 173.55 |
1244764800000 | 175.22 |
1245024000000 | 174.13 |
1245110400000 | 167.39 |
1245196800000 | 169.47 |
1245283200000 | 166.67 |
1245369600000 | 167.93 |
1245628800000 | 168.62 |
1245715200000 | 165.05 |
1245801600000 | 165.21 |
1245888000000 | 168.13 |
1245974400000 | 169.92 |
1246233600000 | 168.26 |
1246320000000 | 171.23 |
1246406400000 | 170.63 |
1246492800000 | 170.14 |
1246579200000 | 168.96 |
1246838400000 | 167.6 |
1246924800000 | 167.81 |
1247011200000 | 164.4 |
1247097600000 | 161.91 |
1247184000000 | 162.06 |
1247443200000 | 158.43 |
1247529600000 | 160.71 |
1247616000000 | 160.58 |
1247702400000 | 161.7 |
1247788800000 | 162.8 |
1248048000000 | 162.8 |
1248134400000 | 167.21 |
1248220800000 | 168.26 |
1248307200000 | 168.32 |
1248393600000 | 170.27 |
1248652800000 | 171.07 |
1248739200000 | 171.8 |
1248825600000 | 171.86 |
1248912000000 | 172.52 |
1248998400000 | 175.04 |
1249257600000 | 175.49 |
1249344000000 | 176.3 |
1249430400000 | 174.72 |
1249516800000 | 175.9 |
1249603200000 | 175.71 |
1249862400000 | 177.44 |
1249948800000 | 178.5 |
1250035200000 | 176.05 |
1250121600000 | 177.58 |
1250208000000 | 178.36 |
1250467200000 | 174.21 |
1250553600000 | 174.26 |
1250640000000 | 173.12 |
1250726400000 | 175.77 |
1250812800000 | 174.11 |
1251072000000 | 178.36 |
1251158400000 | 177.51 |
1251244800000 | 179.62 |
1251331200000 | 177.36 |
1251417600000 | 178.21 |
1251676800000 | 177.7 |
1251763200000 | 178.07 |
1251849600000 | 174.73 |
1251936000000 | 174.19 |
1252022400000 | 172.84 |
1252281600000 | 174.23 |
1252368000000 | 174.5 |
1252454400000 | 173.72 |
1252540800000 | 176.77 |
1252627200000 | 175.41 |
1252886400000 | 172.81 |
1252972800000 | 172.59 |
1253059200000 | 172.33 |
1253145600000 | 174.43 |
1253232000000 | 174.22 |
1253491200000 | 174.22 |
1253577600000 | 174.22 |
1253664000000 | 174.22 |
1253750400000 | 176.73 |
1253836800000 | 173.41 |
1254096000000 | 170.37 |
1254182400000 | 170.36 |
1254268800000 | 171.67 |
1254355200000 | 169.51 |
1254441600000 | 165.62 |
1254700800000 | 163.87 |
1254787200000 | 163.8 |
1254873600000 | 166.11 |
1254960000000 | 166.26 |
1255046400000 | 167.98 |
1255305600000 | 167.98 |
1255392000000 | 168.69 |
1255478400000 | 167.84 |
1255564800000 | 170.01 |
1255651200000 | 169.95 |
1255910400000 | 170.35 |
1255996800000 | 171.47 |
1256083200000 | 171.48 |
1256169600000 | 170.42 |
1256256000000 | 169.64 |
1256515200000 | 171.04 |
1256601600000 | 168.14 |
1256688000000 | 167.15 |
1256774400000 | 165.33 |
1256860800000 | 167.47 |
1257120000000 | 165.21 |
1257206400000 | 165.21 |
1257292800000 | 165.17 |
1257379200000 | 164.04 |
1257465600000 | 163.79 |
1257724800000 | 163.31 |
1257811200000 | 163.41 |
1257897600000 | 163.06 |
1257984000000 | 161.7 |
1258070400000 | 161.52 |
1258329600000 | 160.84 |
1258416000000 | 160.17 |
1258502400000 | 159.24 |
1258588800000 | 157.68 |
1258675200000 | 157.79 |
1258934400000 | 157.79 |
1259020800000 | 156.41 |
1259107200000 | 157.16 |
1259193600000 | 156.61 |
1259280000000 | 153.39 |
1259539200000 | 157.95 |
1259625600000 | 161.26 |
1259712000000 | 161.49 |
1259798400000 | 166.67 |
1259884800000 | 166.7 |
1260144000000 | 168.3 |
1260230400000 | 168.06 |
1260316800000 | 166.23 |
1260403200000 | 164.17 |
1260489600000 | 166.78 |
1260748800000 | 166.16 |
1260835200000 | 165.94 |
1260921600000 | 167.68 |
1261008000000 | 167.39 |
1261094400000 | 167.09 |
1261353600000 | 166.73 |
1261440000000 | 168.33 |
1261526400000 | 168.33 |
1261612800000 | 170.02 |
1261699200000 | 170.03 |
1261958400000 | 170.78 |
1262044800000 | 171.14 |
1262131200000 | 169.36 |
1262217600000 | 169.36 |
1262563200000 | 170.76 |
1262649600000 | 171.51 |
1262736000000 | 173.47 |
1262822400000 | 173.65 |
1262908800000 | 175.13 |
1263168000000 | 175.13 |
1263254400000 | 177.11 |
1263340800000 | 175.77 |
1263427200000 | 177.56 |
1263513600000 | 178.73 |
1263772800000 | 177.54 |
1263859200000 | 176.8 |
1263945600000 | 176.2 |
1264032000000 | 177.49 |
1264118400000 | 174.79 |
1264377600000 | 173.69 |
1264464000000 | 170.96 |
1264550400000 | 169.64 |
1264636800000 | 170.89 |
1264723200000 | 169 |
1264982400000 | 168.85 |
1265068800000 | 171.04 |
1265155200000 | 172.43 |
1265241600000 | 172.44 |
1265328000000 | 169.05 |
1265587200000 | 167.66 |
1265673600000 | 166.72 |
1265760000000 | 166.93 |
1265846400000 | 166.93 |
1265932800000 | 168.62 |
1266192000000 | 167.19 |
1266278400000 | 167.51 |
1266364800000 | 170.52 |
1266451200000 | 170.68 |
1266537600000 | 167.91 |
1266796800000 | 171.46 |
1266883200000 | 170.75 |
1266969600000 | 168.95 |
1267056000000 | 168.55 |
1267142400000 | 169.23 |
1267401600000 | 170.04 |
1267488000000 | 170.63 |
1267574400000 | 170.95 |
1267660800000 | 169.73 |
1267747200000 | 172.2 |
1268006400000 | 174.75 |
1268092800000 | 174.15 |
1268179200000 | 173.68 |
1268265600000 | 175.07 |
1268352000000 | 176.18 |
1268611200000 | 176.4 |
1268697600000 | 176.29 |
1268784000000 | 177.92 |
1268870400000 | 177.15 |
1268956800000 | 178.5 |
1269216000000 | 178.5 |
1269302400000 | 177.95 |
1269388800000 | 178.58 |
1269475200000 | 178.16 |
1269561600000 | 180.82 |
1269820800000 | 182.06 |
1269907200000 | 184.81 |
1269993600000 | 185.15 |
1270080000000 | 186.53 |
1270166400000 | 186.08 |
1270425600000 | 188.25 |
1270512000000 | 187.45 |
1270598400000 | 188.46 |
1270684800000 | 186.8 |
1270771200000 | 187.34 |
1271030400000 | 188.7 |
1271116800000 | 187.35 |
1271203200000 | 187.64 |
1271289600000 | 188.74 |
1271376000000 | 187.04 |
1271635200000 | 183.93 |
1271721600000 | 184.36 |
1271808000000 | 187.07 |
1271894400000 | 185.88 |
1271980800000 | 186.58 |
1272240000000 | 189.47 |
1272326400000 | 189.01 |
1272412800000 | 185.32 |
1272499200000 | 185.32 |
1272585600000 | 187.63 |
1272844800000 | 187.63 |
1272931200000 | 187.63 |
1273017600000 | 187.63 |
1273104000000 | 182.47 |
1273190400000 | 177.95 |
1273449600000 | 180.22 |
1273536000000 | 178.64 |
1273622400000 | 179.11 |
1273708800000 | 181.34 |
1273795200000 | 179.51 |
1274054400000 | 176.7 |
1274140800000 | 175.62 |
1274227200000 | 174.65 |
1274313600000 | 173.13 |
1274400000000 | 169.14 |
1274659200000 | 168.93 |
1274745600000 | 165.48 |
1274832000000 | 165.02 |
1274918400000 | 166.59 |
1275004800000 | 168.19 |
1275264000000 | 169.18 |
1275350400000 | 169.3 |
1275436800000 | 167.61 |
1275523200000 | 170.83 |
1275609600000 | 170.5 |
1275868800000 | 165.32 |
1275955200000 | 165.37 |
1276041600000 | 164.15 |
1276128000000 | 165.41 |
1276214400000 | 166.85 |
1276473600000 | 168.89 |
1276560000000 | 168.83 |
1276646400000 | 171.2 |
1276732800000 | 170.7 |
1276819200000 | 170.59 |
1277078400000 | 173.81 |
1277164800000 | 172.34 |
1277251200000 | 169.67 |
1277337600000 | 169.54 |
1277424000000 | 167.55 |
1277683200000 | 166.67 |
1277769600000 | 165 |
1277856000000 | 162.76 |
1277942400000 | 160.56 |
1278028800000 | 161.05 |
1278288000000 | 161.53 |
1278374400000 | 164.09 |
1278460800000 | 162.82 |
1278547200000 | 168.95 |
1278633600000 | 168.13 |
1278892800000 | 166.85 |
1278979200000 | 166.43 |
1279065600000 | 170.72 |
1279152000000 | 168.56 |
1279238400000 | 164.48 |
1279497600000 | 162.73 |
1279584000000 | 161.45 |
1279670400000 | 160.86 |
1279756800000 | 160.13 |
1279843200000 | 162.84 |
1280102400000 | 163.66 |
1280188800000 | 163.59 |
1280275200000 | 167.18 |
1280361600000 | 166.14 |
1280448000000 | 163.68 |
1280707200000 | 163.9 |
1280793600000 | 165.72 |
1280880000000 | 163.33 |
1280966400000 | 165.52 |
1281052800000 | 166.2 |
1281312000000 | 165.66 |
1281398400000 | 165.11 |
1281484800000 | 161.21 |
1281571200000 | 160.09 |
1281657600000 | 160.9 |
1281916800000 | 160.47 |
1282003200000 | 159.96 |
1282089600000 | 161.35 |
1282176000000 | 162.6 |
1282262400000 | 159.64 |
1282521600000 | 158.91 |
1282608000000 | 157.56 |
1282694400000 | 155.85 |
1282780800000 | 156.66 |
1282867200000 | 158.42 |
1283126400000 | 160.29 |
1283212800000 | 155.62 |
1283299200000 | 156.94 |
1283385600000 | 158.71 |
1283472000000 | 159.53 |
1283731200000 | 162.47 |
1283817600000 | 161.46 |
1283904000000 | 158.8 |
1283990400000 | 160.09 |
1284076800000 | 161.27 |
1284336000000 | 161.92 |
1284422400000 | 161.32 |
1284508800000 | 163.77 |
1284595200000 | 162.88 |
1284681600000 | 164.44 |
1284940800000 | 164.44 |
1285027200000 | 163.91 |
1285113600000 | 163.38 |
1285200000000 | 163.38 |
1285286400000 | 161.84 |
1285545600000 | 163.96 |
1285632000000 | 163.55 |
1285718400000 | 164.54 |
1285804800000 | 161.23 |
1285891200000 | 161.19 |
1286150400000 | 159.83 |
1286236800000 | 161.7 |
1286323200000 | 164.14 |
1286409600000 | 164.45 |
1286496000000 | 163.37 |
1286755200000 | 163.37 |
1286841600000 | 160.29 |
1286928000000 | 160.25 |
1287014400000 | 162.8 |
1287100800000 | 160.86 |
1287360000000 | 161.92 |
1287446400000 | 162.59 |
1287532800000 | 160.53 |
1287619200000 | 159.76 |
1287705600000 | 160.57 |
1287964800000 | 159.95 |
1288051200000 | 159.27 |
1288137600000 | 159.18 |
1288224000000 | 158.33 |
1288310400000 | 158.19 |
1288569600000 | 156.73 |
1288656000000 | 156.72 |
1288742400000 | 156.72 |
1288828800000 | 159.23 |
1288915200000 | 162.63 |
1289174400000 | 163.51 |
1289260800000 | 163.2 |
1289347200000 | 165.54 |
1289433600000 | 166.07 |
1289520000000 | 164.57 |
1289779200000 | 165.33 |
1289865600000 | 164.4 |
1289952000000 | 164.99 |
1290038400000 | 168.7 |
1290124800000 | 168.74 |
1290384000000 | 170.12 |
1290470400000 | 170.12 |
1290556800000 | 168.28 |
1290643200000 | 168.79 |
1290729600000 | 168.4 |
1290988800000 | 169.74 |
1291075200000 | 166.98 |
1291161600000 | 167.94 |
1291248000000 | 170.02 |
1291334400000 | 170.42 |
1291593600000 | 170.96 |
1291680000000 | 170.74 |
1291766400000 | 172.67 |
1291852800000 | 173.35 |
1291939200000 | 172.93 |
1292198400000 | 174.66 |
1292284800000 | 175.63 |
1292371200000 | 175.74 |
1292457600000 | 175.91 |
1292544000000 | 175.5 |
1292803200000 | 174.71 |
1292889600000 | 176.02 |
1292976000000 | 175.82 |
1293062400000 | 175.82 |
1293148800000 | 174.88 |
1293408000000 | 175.56 |
1293494400000 | 175.37 |
1293580800000 | 176.65 |
1293667200000 | 174.89 |
1293753600000 | 174.89 |
1294012800000 | 174.89 |
1294099200000 | 177.6 |
1294185600000 | 177.71 |
1294272000000 | 180.1 |
1294358400000 | 180.29 |
1294617600000 | 180.29 |
1294704000000 | 180.72 |
1294790400000 | 180.77 |
1294876800000 | 182.29 |
1294963200000 | 180.75 |
1295222400000 | 180.35 |
1295308800000 | 180.94 |
1295395200000 | 182.11 |
1295481600000 | 180.56 |
1295568000000 | 177.78 |
1295827200000 | 179.1 |
1295913600000 | 181.35 |
1296000000000 | 179.97 |
1296086400000 | 181.16 |
1296172800000 | 179.2 |
1296432000000 | 177.62 |
1296518400000 | 178.2 |
1296604800000 | 181.29 |
1296691200000 | 180.86 |
1296777600000 | 182.43 |
1297036800000 | 183.54 |
1297123200000 | 183.83 |
1297209600000 | 183.9 |
1297296000000 | 184.45 |
1297382400000 | 184.45 |
1297641600000 | 186.43 |
1297728000000 | 187.25 |
1297814400000 | 187.75 |
1297900800000 | 189.02 |
1297987200000 | 189.11 |
1298246400000 | 189.11 |
1298332800000 | 185.98 |
1298419200000 | 184.25 |
1298505600000 | 181.73 |
1298592000000 | 183.27 |
1298851200000 | 184.85 |
1298937600000 | 187.26 |
1299024000000 | 183.31 |
1299110400000 | 184.57 |
1299196800000 | 185.77 |
1299456000000 | 183.2 |
1299542400000 | 182.65 |
1299628800000 | 183.51 |
1299715200000 | 181 |
1299801600000 | 177.86 |
1300060800000 | 164.48 |
1300147200000 | 147.19 |
1300233600000 | 157.69 |
1300320000000 | 157.07 |
1300406400000 | 161.03 |
1300665600000 | 161.03 |
1300752000000 | 168.66 |
1300838400000 | 167.22 |
1300924800000 | 166.35 |
1301011200000 | 167.01 |
1301270400000 | 167.46 |
1301356800000 | 167.88 |
1301443200000 | 171.33 |
1301529600000 | 172.18 |
1301616000000 | 170.75 |
1301875200000 | 169.9 |
1301961600000 | 167.4 |
1302048000000 | 165.78 |
1302134400000 | 166.21 |
1302220800000 | 168.45 |
1302480000000 | 168.43 |
1302566400000 | 165.29 |
1302652800000 | 166.11 |
1302739200000 | 166.71 |
1302825600000 | 165.72 |
1303084800000 | 165.01 |
1303171200000 | 163.29 |
1303257600000 | 165.24 |
1303344000000 | 166.41 |
1303430400000 | 166.41 |
1303689600000 | 166.69 |
1303776000000 | 164.94 |
1303862400000 | 166.25 |
1303948800000 | 168.83 |
1304035200000 | 168.83 |
1304294400000 | 171.26 |
1304380800000 | 171.26 |
1304467200000 | 171.26 |
1304553600000 | 171.26 |
1304640000000 | 169.46 |
1304899200000 | 168.77 |
1304985600000 | 169.59 |
1305072000000 | 170.04 |
1305158400000 | 168.65 |
1305244800000 | 166.54 |
1305504000000 | 164.44 |
1305590400000 | 164 |
1305676800000 | 166.04 |
1305763200000 | 164.96 |
1305849600000 | 163.97 |
1306108800000 | 162.49 |
1306195200000 | 162.62 |
1306281600000 | 162.47 |
1306368000000 | 164.33 |
1306454400000 | 163.9 |
1306713600000 | 163.79 |
1306800000000 | 166.78 |
1306886400000 | 166.89 |
1306972800000 | 164.32 |
1307059200000 | 162.16 |
1307318400000 | 160.68 |
1307404800000 | 161.87 |
1307491200000 | 162.32 |
1307577600000 | 162.17 |
1307664000000 | 163.08 |
1307923200000 | 162.06 |
1308009600000 | 164.33 |
1308096000000 | 164.69 |
1308182400000 | 162.27 |
1308268800000 | 161.02 |
1308528000000 | 161.75 |
1308614400000 | 163.58 |
1308700800000 | 166.2 |
1308787200000 | 165.16 |
1308873600000 | 166.71 |
1309132800000 | 165.23 |
1309219200000 | 166.3 |
1309305600000 | 168.93 |
1309392000000 | 170.36 |
1309478400000 | 171.03 |
1309737600000 | 173.02 |
1309824000000 | 173.5 |
1309910400000 | 175.06 |
1309996800000 | 174.56 |
1310083200000 | 175.28 |
1310342400000 | 174.75 |
1310428800000 | 172.51 |
1310515200000 | 173.2 |
1310601600000 | 172.59 |
1310688000000 | 173.18 |
1310947200000 | 173.18 |
1311033600000 | 172.44 |
1311120000000 | 173.54 |
1311206400000 | 173.63 |
1311292800000 | 174.91 |
1311552000000 | 173.88 |
1311638400000 | 174.49 |
1311724800000 | 172.79 |
1311811200000 | 170.55 |
1311897600000 | 169.29 |
1312156800000 | 171.44 |
1312243200000 | 170.15 |
1312329600000 | 166.73 |
1312416000000 | 166.59 |
1312502400000 | 161.56 |
1312761600000 | 157.88 |
1312848000000 | 155.29 |
1312934400000 | 157.37 |
1313020800000 | 156.54 |
1313107200000 | 156.01 |
1313366400000 | 157.47 |
1313452800000 | 157.69 |
1313539200000 | 157.36 |
1313625600000 | 155.64 |
1313712000000 | 152.46 |
1313971200000 | 150.75 |
1314057600000 | 152.1 |
1314144000000 | 150.51 |
1314230400000 | 152.21 |
1314316800000 | 153.22 |
1314576000000 | 153.78 |
1314662400000 | 155.54 |
1314748800000 | 156.18 |
1314835200000 | 157.43 |
1314921600000 | 155.96 |
1315180800000 | 153.37 |
1315267200000 | 150.74 |
1315353600000 | 153.07 |
1315440000000 | 154.17 |
1315526400000 | 153.96 |
1315785600000 | 151.27 |
1315872000000 | 153.13 |
1315958400000 | 151.56 |
1316044800000 | 153.8 |
1316131200000 | 156.86 |
1316390400000 | 156.86 |
1316476800000 | 154.17 |
1316563200000 | 154.76 |
1316649600000 | 152.7 |
1316736000000 | 152.7 |
1316995200000 | 149.48 |
1317081600000 | 153.37 |
1317168000000 | 156.25 |
1317254400000 | 157.75 |
1317340800000 | 157.56 |
1317600000000 | 154.57 |
1317686400000 | 152.13 |
1317772800000 | 150.1 |
1317859200000 | 152.4 |
1317945600000 | 153.16 |
1318204800000 | 153.16 |
1318291200000 | 155.68 |
1318377600000 | 155.47 |
1318464000000 | 156.08 |
1318550400000 | 154.12 |
1318809600000 | 156.57 |
1318896000000 | 154.55 |
1318982400000 | 154.8 |
1319068800000 | 154.07 |
1319155200000 | 153.56 |
1319414400000 | 155.68 |
1319500800000 | 153.95 |
1319587200000 | 153.62 |
1319673600000 | 156.6 |
1319760000000 | 157.89 |
1320019200000 | 156.65 |
1320105600000 | 154.87 |
1320192000000 | 151.88 |
1320278400000 | 151.88 |
1320364800000 | 154.35 |
1320624000000 | 154.1 |
1320710400000 | 151.87 |
1320796800000 | 154.34 |
1320883200000 | 150.83 |
1320969600000 | 150.42 |
1321228800000 | 151.66 |
1321315200000 | 150.43 |
1321401600000 | 148.96 |
1321488000000 | 149.62 |
1321574400000 | 148.31 |
1321833600000 | 147.92 |
1321920000000 | 148.11 |
1322006400000 | 148.11 |
1322092800000 | 145.62 |
1322179200000 | 145.54 |
1322438400000 | 146.96 |
1322524800000 | 149.83 |
1322611200000 | 149.75 |
1322697600000 | 151.84 |
1322784000000 | 152.92 |
1323043200000 | 153.86 |
1323129600000 | 151.62 |
1323216000000 | 154.22 |
1323302400000 | 153.26 |
1323388800000 | 152.17 |
1323648000000 | 154.19 |
1323734400000 | 153.03 |
1323820800000 | 152.34 |
1323907200000 | 150.13 |
1323993600000 | 149.8 |
1324252800000 | 148.26 |
1324339200000 | 148.82 |
1324425600000 | 150.52 |
1324512000000 | 149.92 |
1324598400000 | 149.92 |
1324857600000 | 149.92 |
1324944000000 | 150.24 |
1325030400000 | 149.83 |
1325116800000 | 150 |
1325203200000 | 151.42 |
1325462400000 | 151.42 |
1325548800000 | 151.42 |
1325635200000 | 153.82 |
1325721600000 | 152.49 |
1325808000000 | 150.8 |
1326067200000 | 150.8 |
1326153600000 | 150.97 |
1326240000000 | 151.46 |
1326326400000 | 150.1 |
1326412800000 | 151.75 |
1326672000000 | 149.86 |
1326758400000 | 151.03 |
1326844800000 | 151.96 |
1326931200000 | 153.03 |
1327017600000 | 155.74 |
1327276800000 | 155.93 |
1327363200000 | 155.87 |
1327449600000 | 157.91 |
1327536000000 | 157.56 |
1327622400000 | 157.09 |
1327881600000 | 156.12 |
1327968000000 | 155.58 |
1328054400000 | 156.25 |
1328140800000 | 156.89 |
1328227200000 | 156.23 |
1328486400000 | 157.92 |
1328572800000 | 158.44 |
1328659200000 | 159.97 |
1328745600000 | 160.03 |
1328832000000 | 159.4 |
1329091200000 | 159.73 |
1329177600000 | 160.63 |
1329264000000 | 163.58 |
1329350400000 | 163.11 |
1329436800000 | 165.22 |
1329696000000 | 167.08 |
1329782400000 | 166.65 |
1329868800000 | 168.86 |
1329955200000 | 169.75 |
1330041600000 | 170.42 |
1330300800000 | 170.66 |
1330387200000 | 171.15 |
1330473600000 | 170.53 |
1330560000000 | 169.76 |
1330646400000 | 171.56 |
1330905600000 | 170.47 |
1330992000000 | 169.37 |
1331078400000 | 168.68 |
1331164800000 | 171.03 |
1331251200000 | 173.56 |
1331510400000 | 173.02 |
1331596800000 | 172.62 |
1331683200000 | 174.8 |
1331769600000 | 175.87 |
1331856000000 | 176.54 |
1332115200000 | 176.66 |
1332201600000 | 176.66 |
1332288000000 | 174.86 |
1332374400000 | 175.42 |
1332460800000 | 173.66 |
1332720000000 | 173.57 |
1332806400000 | 177.46 |
1332892800000 | 177.62 |
1332979200000 | 176.44 |
1333065600000 | 175.99 |
1333324800000 | 175.85 |
1333411200000 | 175.04 |
1333497600000 | 171.74 |
1333584000000 | 171.24 |
1333670400000 | 171.24 |
1333929600000 | 169.3 |
1334016000000 | 167.27 |
1334102400000 | 165.64 |
1334188800000 | 166.62 |
1334275200000 | 167.09 |
1334534400000 | 165.11 |
1334620800000 | 165.06 |
1334707200000 | 168.31 |
1334793600000 | 167.14 |
1334880000000 | 166.71 |
1335139200000 | 166.28 |
1335225600000 | 165.22 |
1335312000000 | 166.12 |
1335398400000 | 166.58 |
1335484800000 | 165.33 |
1335744000000 | 165.33 |
1335830400000 | 162.56 |
1335916800000 | 163.25 |
1336003200000 | 163.25 |
1336089600000 | 163.25 |
1336348800000 | 159.07 |
1336435200000 | 160.22 |
1336521600000 | 158.1 |
1336608000000 | 158.14 |
1336694400000 | 156.77 |
1336953600000 | 156.23 |
1337040000000 | 154.44 |
1337126400000 | 152.44 |
1337212800000 | 154.32 |
1337299200000 | 149.89 |
1337558400000 | 149.71 |
1337644800000 | 151.18 |
1337731200000 | 148.68 |
1337817600000 | 148.6 |
1337904000000 | 148.41 |
1338163200000 | 147.85 |
1338249600000 | 149.23 |
1338336000000 | 148.59 |
1338422400000 | 147.89 |
1338508800000 | 145.33 |
1338768000000 | 142.69 |
1338854400000 | 145.38 |
1338940800000 | 147.34 |
1339027200000 | 149.5 |
1339113600000 | 146.65 |
1339372800000 | 149.39 |
1339459200000 | 147.99 |
1339545600000 | 148.54 |
1339632000000 | 148.21 |
1339718400000 | 148.31 |
1339977600000 | 150.93 |
1340064000000 | 150.26 |
1340150400000 | 152.82 |
1340236800000 | 154.27 |
1340323200000 | 153.51 |
1340582400000 | 152.46 |
1340668800000 | 151.22 |
1340755200000 | 152.63 |
1340841600000 | 155.06 |
1340928000000 | 157.45 |
1341187200000 | 157.25 |
1341273600000 | 158.68 |
1341360000000 | 159.13 |
1341446400000 | 158.85 |
1341532800000 | 157.94 |
1341792000000 | 156.68 |
1341878400000 | 156.11 |
1341964800000 | 155.46 |
1342051200000 | 153.64 |
1342137600000 | 153.49 |
1342396800000 | 153.49 |
1342483200000 | 152.65 |
1342569600000 | 151.88 |
1342656000000 | 153.03 |
1342742400000 | 150.49 |
1343001600000 | 147.84 |
1343088000000 | 147.52 |
1343174400000 | 145.34 |
1343260800000 | 146.64 |
1343347200000 | 148.78 |
1343606400000 | 149.97 |
1343692800000 | 150.68 |
1343779200000 | 149.36 |
1343865600000 | 149.67 |
1343952000000 | 147.64 |
1344211200000 | 149.75 |
1344297600000 | 151.5 |
1344384000000 | 152.35 |
1344470400000 | 153.5 |
1344556800000 | 152.51 |
1344816000000 | 152.46 |
1344902400000 | 153.51 |
1344988800000 | 153.13 |
1345075200000 | 154.94 |
1345161600000 | 156.22 |
1345420800000 | 156.13 |
1345507200000 | 156.26 |
1345593600000 | 155.71 |
1345680000000 | 156.04 |
1345766400000 | 154.67 |
1346025600000 | 154.27 |
1346112000000 | 152.38 |
1346198400000 | 153 |
1346284800000 | 151.73 |
1346371200000 | 149.28 |
1346630400000 | 148.56 |
1346716800000 | 148.22 |
1346803200000 | 146.32 |
1346889600000 | 145.91 |
1346976000000 | 149.16 |
1347235200000 | 149.53 |
1347321600000 | 148.54 |
1347408000000 | 150.58 |
1347494400000 | 150.97 |
1347580800000 | 152.96 |
1347840000000 | 152.96 |
1347926400000 | 153.5 |
1348012800000 | 154.46 |
1348099200000 | 152.49 |
1348185600000 | 153.26 |
1348444800000 | 152.83 |
1348531200000 | 153.72 |
1348617600000 | 152.34 |
1348704000000 | 152.84 |
1348790400000 | 151.19 |
1349049600000 | 150.47 |
1349136000000 | 150.1 |
1349222400000 | 148.91 |
1349308800000 | 150.44 |
1349395200000 | 151.11 |
1349654400000 | 151.11 |
1349740800000 | 149.45 |
1349827200000 | 147.21 |
1349913600000 | 146.73 |
1350000000000 | 147.88 |
1350259200000 | 148.85 |
1350345600000 | 150.87 |
1350432000000 | 152.43 |
1350518400000 | 154.61 |
1350604800000 | 154.89 |
1350864000000 | 154.9 |
1350950400000 | 154.21 |
1351036800000 | 152.97 |
1351123200000 | 154.91 |
1351209600000 | 152.92 |
1351468800000 | 152.97 |
1351555200000 | 151.77 |
1351641600000 | 153.31 |
1351728000000 | 153.51 |
1351814400000 | 155.14 |
1352073600000 | 154.33 |
1352160000000 | 153.61 |
1352246400000 | 153.77 |
1352332800000 | 151.85 |
1352419200000 | 150.73 |
1352678400000 | 149.14 |
1352764800000 | 149.29 |
1352851200000 | 149.17 |
1352937600000 | 151.84 |
1353024000000 | 154.16 |
1353283200000 | 156.33 |
1353369600000 | 156.59 |
1353456000000 | 157.71 |
1353542400000 | 159.57 |
1353628800000 | 159.57 |
1353888000000 | 160.34 |
1353974400000 | 160.61 |
1354060800000 | 158.54 |
1354147200000 | 160.28 |
1354233600000 | 160.46 |
1354492800000 | 160.66 |
1354579200000 | 160.83 |
1354665600000 | 160.64 |
1354752000000 | 161.93 |
1354838400000 | 161.87 |
1355097600000 | 161.71 |
1355184000000 | 161.48 |
1355270400000 | 162.33 |
1355356800000 | 163.37 |
1355443200000 | 163.87 |
1355702400000 | 164.78 |
1355788800000 | 166.11 |
1355875200000 | 170.31 |
1355961600000 | 170.13 |
1356048000000 | 168.86 |
1356307200000 | 168.86 |
1356393600000 | 168.86 |
1356480000000 | 170.95 |
1356566400000 | 172.8 |
1356652800000 | 173.87 |
1356912000000 | 173.87 |
1357084800000 | 173.87 |
1357171200000 | 173.87 |
1357257600000 | 179.25 |
1357516800000 | 177.82 |
1357603200000 | 176.16 |
1357689600000 | 177.42 |
1357776000000 | 179.45 |
1357862400000 | 181.32 |
1358121600000 | 181.32 |
1358208000000 | 182.8 |
1358294400000 | 179.69 |
1358380800000 | 179.89 |
1358467200000 | 183.81 |
1358726400000 | 183.06 |
1358812800000 | 182.17 |
1358899200000 | 179.47 |
1358985600000 | 181.33 |
1359072000000 | 185.54 |
1359331200000 | 184.95 |
1359417600000 | 185.96 |
1359504000000 | 188.27 |
1359590400000 | 189.55 |
1359676800000 | 190.13 |
1359936000000 | 192.32 |
1360022400000 | 189.23 |
1360108800000 | 194.78 |
1360195200000 | 195.47 |
1360281600000 | 193.35 |
1360540800000 | 193.35 |
1360627200000 | 195.18 |
1360713600000 | 192.92 |
1360800000000 | 193.1 |
1360886400000 | 190.95 |
1361145600000 | 195 |
1361232000000 | 195.41 |
1361318400000 | 197.64 |
1361404800000 | 196.22 |
1361491200000 | 196.56 |
1361750400000 | 200.11 |
1361836800000 | 197.26 |
1361923200000 | 195.5 |
1362009600000 | 199.78 |
1362096000000 | 201.21 |
1362355200000 | 202.61 |
1362441600000 | 202.01 |
1362528000000 | 204.69 |
1362614400000 | 204.93 |
1362700800000 | 208.07 |
1362960000000 | 211.64 |
1363046400000 | 210.62 |
1363132800000 | 209.54 |
1363219200000 | 210.47 |
1363305600000 | 213.74 |
1363564800000 | 209.51 |
1363651200000 | 213.36 |
1363737600000 | 213.36 |
1363824000000 | 215.78 |
1363910400000 | 212.14 |
1364169600000 | 213.72 |
1364256000000 | 213.23 |
1364342400000 | 215.34 |
1364428800000 | 213.15 |
1364515200000 | 213.15 |
1364774400000 | 211.52 |
1364860800000 | 203.07 |
1364947200000 | 206.73 |
1365033600000 | 211.59 |
1365120000000 | 215.54 |
1365379200000 | 222.02 |
1365465600000 | 222.9 |
1365552000000 | 226.2 |
1365638400000 | 229.73 |
1365724800000 | 229.82 |
1365984000000 | 227.11 |
1366070400000 | 224.45 |
1366156800000 | 228.1 |
1366243200000 | 225.42 |
1366329600000 | 226.12 |
1366588800000 | 230.23 |
1366675200000 | 230.21 |
1366761600000 | 235.09 |
1366848000000 | 237.06 |
1366934400000 | 234.32 |
1367193600000 | 234.32 |
1367280000000 | 235.2 |
1367366400000 | 234.32 |
1367452800000 | 233.02 |
1367539200000 | 233.02 |
1367798400000 | 233.02 |
1367884800000 | 240.43 |
1367971200000 | 241.49 |
1368057600000 | 238.97 |
1368144000000 | 244.48 |
1368403200000 | 247.45 |
1368489600000 | 247.47 |
1368576000000 | 251.23 |
1368662400000 | 249.29 |
1368748800000 | 251.18 |
1369008000000 | 254.73 |
1369094400000 | 256.61 |
1369180800000 | 257.6 |
1369267200000 | 240.29 |
1369353600000 | 241.8 |
1369612800000 | 233.69 |
1369699200000 | 235.82 |
1369785600000 | 238.12 |
1369872000000 | 228.91 |
1369958400000 | 229.47 |
1370217600000 | 222.75 |
1370304000000 | 226.32 |
1370390400000 | 220.37 |
1370476800000 | 216.22 |
1370563200000 | 212.54 |
1370822400000 | 223.62 |
1370908800000 | 221.47 |
1370995200000 | 220.41 |
1371081600000 | 210.05 |
1371168000000 | 212.72 |
1371427200000 | 219.5 |
1371513600000 | 219.54 |
1371600000000 | 223.99 |
1371686400000 | 221.41 |
1371772800000 | 223.08 |
1372032000000 | 221.51 |
1372118400000 | 219.62 |
1372204800000 | 217.66 |
1372291200000 | 223.11 |
1372377600000 | 230.05 |
1372636800000 | 232.73 |
1372723200000 | 236.28 |
1372809600000 | 236.82 |
1372896000000 | 235.92 |
1372982400000 | 239.57 |
1373241600000 | 236.67 |
1373328000000 | 241.22 |
1373414400000 | 241.32 |
1373500800000 | 241.08 |
1373587200000 | 243.09 |
1373846400000 | 243.09 |
1373932800000 | 244.08 |
1374019200000 | 244.79 |
1374105600000 | 247.16 |
1374192000000 | 244.66 |
1374451200000 | 245.8 |
1374537600000 | 247.27 |
1374624000000 | 246.66 |
1374710400000 | 243.87 |
1374796800000 | 237.29 |
1375056000000 | 229.56 |
1375142400000 | 233.89 |
1375228800000 | 230.86 |
1375315200000 | 236.43 |
1375401600000 | 242.95 |
1375660800000 | 240.63 |
1375747200000 | 242.88 |
1375833600000 | 235.4 |
1375920000000 | 232.66 |
1376006400000 | 233.14 |
1376265600000 | 232.98 |
1376352000000 | 237.52 |
1376438400000 | 239.83 |
1376524800000 | 236.14 |
1376611200000 | 234.28 |
1376870400000 | 235.7 |
1376956800000 | 230.91 |
1377043200000 | 230.11 |
1377129600000 | 229.92 |
1377216000000 | 233.94 |
1377475200000 | 233.44 |
1377561600000 | 232.16 |
1377648000000 | 228.23 |
1377734400000 | 228.94 |
1377820800000 | 226.47 |
1378080000000 | 228.46 |
1378166400000 | 234.26 |
1378252800000 | 235.13 |
1378339200000 | 235.23 |
1378425600000 | 233.31 |
1378684800000 | 238.76 |
1378771200000 | 241.98 |
1378857600000 | 241.01 |
1378944000000 | 240.33 |
1379030400000 | 240.2 |
1379289600000 | 240.2 |
1379376000000 | 239.48 |
1379462400000 | 241.03 |
1379548800000 | 245.63 |
1379635200000 | 246.03 |
1379894400000 | 246.02 |
1379980800000 | 245.42 |
1380067200000 | 244.66 |
1380153600000 | 248.18 |
1380240000000 | 247.67 |
1380499200000 | 243.43 |
1380585600000 | 243.19 |
1380672000000 | 239.5 |
1380758400000 | 238.67 |
1380844800000 | 237.15 |
1381104000000 | 233.89 |
1381190400000 | 234.21 |
1381276800000 | 237.59 |
1381363200000 | 240.12 |
1381449600000 | 244 |
1381708800000 | 244 |
1381795200000 | 244.14 |
1381881600000 | 243.8 |
1381968000000 | 245.79 |
1382054400000 | 245.64 |
1382313600000 | 247.13 |
1382400000000 | 247.46 |
1382486400000 | 243.74 |
1382572800000 | 245.71 |
1382659200000 | 240.73 |
1382918400000 | 244.5 |
1383004800000 | 243.86 |
1383091200000 | 245.81 |
1383177600000 | 243.9 |
1383264000000 | 241.41 |
1383523200000 | 241.41 |
1383609600000 | 241.08 |
1383696000000 | 243.19 |
1383782400000 | 241.47 |
1383868800000 | 239.86 |
1384128000000 | 241.57 |
1384214400000 | 245.42 |
1384300800000 | 245.15 |
1384387200000 | 247.88 |
1384473600000 | 251.27 |
1384732800000 | 251.41 |
1384819200000 | 250.44 |
1384905600000 | 249.81 |
1384992000000 | 252.18 |
1385078400000 | 252.25 |
1385337600000 | 254.34 |
1385424000000 | 253.16 |
1385510400000 | 252.18 |
1385596800000 | 254.78 |
1385683200000 | 254.77 |
1385942400000 | 254.93 |
1386028800000 | 255.27 |
1386115200000 | 251.18 |
1386201600000 | 248.51 |
1386288000000 | 249.56 |
1386547200000 | 253.55 |
1386633600000 | 253.99 |
1386720000000 | 253.02 |
1386806400000 | 251.65 |
1386892800000 | 250.52 |
1387152000000 | 247.98 |
1387238400000 | 250.09 |
1387324800000 | 253 |
1387411200000 | 254.55 |
1387497600000 | 254.31 |
1387756800000 | 254.31 |
1387843200000 | 253.67 |
1387929600000 | 253.67 |
1388016000000 | 255.15 |
1388102400000 | 259.93 |
1388361600000 | 262.68 |
1388448000000 | 262.68 |
1388620800000 | 262.68 |
1388707200000 | 262.68 |
1388966400000 | 261.08 |
1389052800000 | 259.18 |
1389139200000 | 263.71 |
1389225600000 | 262.08 |
1389312000000 | 262.4 |
1389571200000 | 262.41 |
1389657600000 | 257.12 |
1389744000000 | 262.41 |
1389830400000 | 262.86 |
1389916800000 | 264.18 |
1390176000000 | 263.76 |
1390262400000 | 263.95 |
1390348800000 | 264.36 |
1390435200000 | 261.9 |
1390521600000 | 257.6 |
1390780800000 | 250.5 |
1390867200000 | 249.43 |
1390953600000 | 256.02 |
1391040000000 | 250.03 |
1391126400000 | 249.7 |
1391385600000 | 245.3 |
1391472000000 | 233.39 |
1391558400000 | 237.77 |
1391644800000 | 237.83 |
1391731200000 | 243.37 |
1391990400000 | 245.74 |
1392076800000 | 245.74 |
1392163200000 | 249.23 |
1392249600000 | 245.74 |
1392336000000 | 242.59 |
1392595200000 | 244.38 |
1392681600000 | 250.02 |
1392768000000 | 249.55 |
1392854400000 | 244.8 |
1392940800000 | 250.65 |
1393200000000 | 250.15 |
1393286400000 | 252.95 |
1393372800000 | 251.54 |
1393459200000 | 249.74 |
1393545600000 | 248.94 |
1393804800000 | 246.29 |
1393891200000 | 247.87 |
1393977600000 | 249.68 |
1394064000000 | 252.04 |
1394150400000 | 253.95 |
1394409600000 | 252.15 |
1394496000000 | 253.69 |
1394582400000 | 248.32 |
1394668800000 | 248.03 |
1394755200000 | 240.25 |
1395014400000 | 237.89 |
1395100800000 | 240.48 |
1395187200000 | 239.88 |
1395273600000 | 236.15 |
1395360000000 | 236.16 |
1395619200000 | 238.96 |
1395705600000 | 239.07 |
1395792000000 | 240.54 |
1395878400000 | 243.72 |
1395964800000 | 245.62 |
1396224000000 | 248.99 |
1396310400000 | 248.68 |
1396396800000 | 249.78 |
1396483200000 | 250.56 |
1396569600000 | 250.51 |
1396828800000 | 247.32 |
1396915200000 | 243.63 |
1397001600000 | 239.05 |
1397088000000 | 239.16 |
1397174400000 | 236.75 |
1397433600000 | 236.64 |
1397520000000 | 237.41 |
1397606400000 | 243.26 |
1397692800000 | 243.56 |
1397779200000 | 243.56 |
1398038400000 | 243.73 |
1398124800000 | 242.93 |
1398211200000 | 245.12 |
1398297600000 | 243.95 |
1398384000000 | 245.51 |
1398643200000 | 244.17 |
1398729600000 | 244.17 |
1398816000000 | 244.43 |
1398902400000 | 247.75 |
1398988800000 | 246.78 |
1399248000000 | 246.78 |
1399334400000 | 246.78 |
1399420800000 | 240.8 |
1399507200000 | 242.66 |
1399593600000 | 243.72 |
1399852800000 | 242.15 |
1399939200000 | 245.85 |
1400025600000 | 247.17 |
1400112000000 | 246.82 |
1400198400000 | 243.26 |
1400457600000 | 242.08 |
1400544000000 | 242.9 |
1400630400000 | 242.34 |
1400716800000 | 246.08 |
1400803200000 | 248.26 |
1401062400000 | 250.74 |
1401148800000 | 250.59 |
1401235200000 | 251.64 |
1401321600000 | 251.93 |
1401408000000 | 252 |
1401667200000 | 255.45 |
1401753600000 | 256.77 |
1401840000000 | 257.48 |
1401926400000 | 257.21 |
1402012800000 | 257.58 |
1402272000000 | 257.65 |
1402358400000 | 256.68 |
1402444800000 | 258.95 |
1402531200000 | 258.79 |
1402617600000 | 259.88 |
1402876800000 | 258.35 |
1402963200000 | 259.26 |
1403049600000 | 261.04 |
1403136000000 | 264.82 |
1403222400000 | 264.53 |
1403481600000 | 264.85 |
1403568000000 | 265.11 |
1403654400000 | 263.78 |
1403740800000 | 264.59 |
1403827200000 | 262.38 |
1404086400000 | 264.74 |
1404172800000 | 267.27 |
1404259200000 | 268.16 |
1404345600000 | 267.73 |
1404432000000 | 269.34 |
1404691200000 | 268.35 |
1404777600000 | 267.36 |
1404864000000 | 266.35 |
1404950400000 | 263.88 |
1405036800000 | 263.1 |
1405296000000 | 265.29 |
1405382400000 | 266.87 |
1405468800000 | 266.33 |
1405555200000 | 266.32 |
1405641600000 | 264.22 |
1405900800000 | 264.22 |
1405987200000 | 266.23 |
1406073600000 | 266.38 |
1406160000000 | 266.11 |
1406246400000 | 268.48 |
1406505600000 | 269.54 |
1406592000000 | 270.69 |
1406678400000 | 270.51 |
1406764800000 | 270.31 |
1406851200000 | 267.98 |
1407110400000 | 267.74 |
1407196800000 | 264.96 |
1407283200000 | 262.52 |
1407369600000 | 264.11 |
1407456000000 | 258.02 |
1407715200000 | 262.89 |
1407801600000 | 263.96 |
1407888000000 | 264.94 |
1407974400000 | 266.55 |
1408060800000 | 266.63 |
1408320000000 | 266.81 |
1408406400000 | 268.58 |
1408492800000 | 268.15 |
1408579200000 | 270.13 |
1408665600000 | 269.07 |
1408924800000 | 270.11 |
1409011200000 | 268.85 |
1409097600000 | 269.43 |
1409184000000 | 268.13 |
1409270400000 | 267.53 |
1409529600000 | 268.38 |
1409616000000 | 270.82 |
1409702400000 | 271.36 |
1409788800000 | 270.29 |
1409875200000 | 269.66 |
1410134400000 | 270.53 |
1410220800000 | 271.07 |
1410307200000 | 272.4 |
1410393600000 | 273.23 |
1410480000000 | 273.24 |
1410739200000 | 273.24 |
1410825600000 | 272.71 |
1410912000000 | 271.45 |
1410998400000 | 273.73 |
1411084800000 | 276.46 |
1411344000000 | 276.82 |
1411430400000 | 276.82 |
1411516800000 | 275.76 |
1411603200000 | 279.72 |
1411689600000 | 277.95 |
1411948800000 | 279.04 |
1412035200000 | 276.03 |
1412121600000 | 274.25 |
1412208000000 | 266.59 |
1412294400000 | 266.89 |
1412553600000 | 269.37 |
1412640000000 | 268.11 |
1412726400000 | 264.7 |
1412812800000 | 261.88 |
1412899200000 | 258.25 |
1413158400000 | 258.25 |
1413244800000 | 252.67 |
1413331200000 | 254.3 |
1413417600000 | 248.37 |
1413504000000 | 244.62 |
1413763200000 | 253.62 |
1413849600000 | 249.26 |
1413936000000 | 256.01 |
1414022400000 | 254.93 |
1414108800000 | 257.02 |
1414368000000 | 259.73 |
1414454400000 | 258.94 |
1414540800000 | 263.19 |
1414627200000 | 264.37 |
1414713600000 | 274.04 |
1414972800000 | 274.04 |
1415059200000 | 279.98 |
1415145600000 | 281.53 |
1415232000000 | 278.45 |
1415318400000 | 279.92 |
1415577600000 | 280 |
1415664000000 | 282.28 |
1415750400000 | 282.52 |
1415836800000 | 285.43 |
1415923200000 | 287.94 |
1416182400000 | 280.44 |
1416268800000 | 285.99 |
1416355200000 | 286.23 |
1416441600000 | 286.6 |
1416528000000 | 287.22 |
1416787200000 | 287.22 |
1416873600000 | 289.57 |
1416960000000 | 289.87 |
1417046400000 | 286.69 |
1417132800000 | 290.17 |
1417392000000 | 292.47 |
1417478400000 | 294.39 |
1417564800000 | 295.09 |
1417651200000 | 297.7 |
1417737600000 | 298.41 |
1417996800000 | 299.14 |
1418083200000 | 297.05 |
1418169600000 | 290.98 |
1418256000000 | 289.19 |
1418342400000 | 289.02 |
1418601600000 | 284.5 |
1418688000000 | 279.43 |
1418774400000 | 279.53 |
1418860800000 | 285.14 |
1418947200000 | 291.59 |
1419206400000 | 293.14 |
1419292800000 | 293.14 |
1419379200000 | 295.52 |
1419465600000 | 295.52 |
1419552000000 | 294.96 |
1419811200000 | 295.17 |
1419897600000 | 292.46 |
1419984000000 | 292.46 |
1420156800000 | 292.46 |
1420416000000 | 291.17 |
1420502400000 | 282.36 |
1420588800000 | 282.01 |
1420675200000 | 285.73 |
1420761600000 | 285.79 |
1421020800000 | 285.79 |
1421107200000 | 284.18 |
1421193600000 | 280.76 |
1421280000000 | 284.68 |
1421366400000 | 281.95 |
1421625600000 | 284.21 |
1421712000000 | 289.47 |
1421798400000 | 287.42 |
1421884800000 | 287.64 |
1421971200000 | 290.75 |
1422230400000 | 290.49 |
1422316800000 | 295.29 |
1422403200000 | 296.62 |
1422489600000 | 293.63 |
1422576000000 | 294.5 |
1422835200000 | 293.45 |
1422921600000 | 291.35 |
1423008000000 | 296.49 |
1423094400000 | 294.85 |
1423180800000 | 296.24 |
1423440000000 | 298.18 |
1423526400000 | 299.05 |
1423612800000 | 299.05 |
1423699200000 | 302.85 |
1423785600000 | 302.93 |
1424044800000 | 305.7 |
1424131200000 | 306.57 |
1424217600000 | 310.01 |
1424304000000 | 312.03 |
1424390400000 | 313.39 |
1424649600000 | 314.08 |
1424736000000 | 314.71 |
1424822400000 | 314.83 |
1424908800000 | 317.77 |
1424995200000 | 318.01 |
1425254400000 | 318.68 |
1425340800000 | 319.16 |
1425427200000 | 317.5 |
1425513600000 | 318.74 |
1425600000000 | 321.79 |
1425859200000 | 319.88 |
1425945600000 | 318.82 |
1426032000000 | 318.48 |
1426118400000 | 322.21 |
1426204800000 | 324.07 |
1426464000000 | 323.25 |
1426550400000 | 324.78 |
1426636800000 | 326.57 |
1426723200000 | 325.06 |
1426809600000 | 325.82 |
1427068800000 | 328.43 |
1427155200000 | 327.59 |
1427241600000 | 328.68 |
1427328000000 | 324.05 |
1427414400000 | 322.21 |
1427673600000 | 323.37 |
1427760000000 | 320.86 |
1427846400000 | 317.5 |
1427932800000 | 322.76 |
1428019200000 | 322.76 |
1428278400000 | 324.56 |
1428364800000 | 328.39 |
1428451200000 | 330.89 |
1428537600000 | 332.2 |
1428624000000 | 331.31 |
1428883200000 | 331.28 |
1428969600000 | 332.88 |
1429056000000 | 332.1 |
1429142400000 | 335.72 |
1429228800000 | 334.36 |
1429488000000 | 332.57 |
1429574400000 | 337.43 |
1429660800000 | 339.44 |
1429747200000 | 340.68 |
1429833600000 | 339.8 |
1430092800000 | 340.09 |
1430179200000 | 341.61 |
1430265600000 | 341.61 |
1430352000000 | 335.61 |
1430438400000 | 333.68 |
1430697600000 | 333.68 |
1430784000000 | 333.68 |
1430870400000 | 333.68 |
1430956800000 | 332.55 |
1431043200000 | 334.59 |
1431302400000 | 338.12 |
1431388800000 | 339.44 |
1431475200000 | 339.79 |
1431561600000 | 337.73 |
1431648000000 | 339.63 |
1431907200000 | 344.63 |
1431993600000 | 346.39 |
1432080000000 | 347.96 |
1432166400000 | 348.56 |
1432252800000 | 349.4 |
1432512000000 | 352.08 |
1432598400000 | 352.94 |
1432684800000 | 353.17 |
1432771200000 | 354.77 |
1432857600000 | 355.18 |
1433116800000 | 356.62 |
1433203200000 | 355.91 |
1433289600000 | 355.17 |
1433376000000 | 356.56 |
1433462400000 | 354.89 |
1433721600000 | 354.23 |
1433808000000 | 348.21 |
1433894400000 | 346.26 |
1433980800000 | 350.56 |
1434067200000 | 350.49 |
1434326400000 | 350.35 |
1434412800000 | 347.9 |
1434499200000 | 346.14 |
1434585600000 | 342.33 |
1434672000000 | 344.98 |
1434931200000 | 348.21 |
1435017600000 | 353.55 |
1435104000000 | 354.05 |
1435190400000 | 352.2 |
1435276800000 | 351.03 |
1435536000000 | 342.53 |
1435622400000 | 343.92 |
1435708800000 | 344.62 |
1435795200000 | 347.59 |
1435881600000 | 347.79 |
1436140800000 | 341.02 |
1436227200000 | 344.17 |
1436313600000 | 332.89 |
1436400000000 | 331.52 |
1436486400000 | 332.39 |
1436745600000 | 338.57 |
1436832000000 | 344.38 |
1436918400000 | 345.67 |
1437004800000 | 347.92 |
1437091200000 | 347.64 |
1437350400000 | 347.63 |
1437436800000 | 349.52 |
1437523200000 | 346.79 |
1437609600000 | 348.32 |
1437696000000 | 346.05 |
1437955200000 | 343.12 |
1438041600000 | 341.51 |
1438128000000 | 343.22 |
1438214400000 | 346.7 |
1438300800000 | 349.36 |
1438560000000 | 349.21 |
1438646400000 | 348.94 |
1438732800000 | 350.6 |
1438819200000 | 352.56 |
1438905600000 | 353.09 |
1439164800000 | 355.55 |
1439251200000 | 355.23 |
1439337600000 | 350.96 |
1439424000000 | 352.3 |
1439510400000 | 351.02 |
1439769600000 | 352.99 |
1439856000000 | 352.49 |
1439942400000 | 347.55 |
1440028800000 | 342.2 |
1440115200000 | 332.19 |
1440374400000 | 314.38 |
1440460800000 | 302.98 |
1440547200000 | 311.8 |
1440633600000 | 315.91 |
1440720000000 | 326.3 |
1440979200000 | 323.84 |
1441065600000 | 311.66 |
1441152000000 | 308.32 |
1441238400000 | 310.67 |
1441324800000 | 305.24 |
1441584000000 | 306.04 |
1441670400000 | 301.48 |
1441756800000 | 319.92 |
1441843200000 | 314.74 |
1441929600000 | 314.32 |
1442188800000 | 311.08 |
1442275200000 | 310.98 |
1442361600000 | 313.41 |
1442448000000 | 317.21 |
1442534400000 | 311.07 |
1442793600000 | 311.07 |
1442880000000 | 311.07 |
1442966400000 | 311.07 |
1443052800000 | 303.28 |
1443139200000 | 308.45 |
1443398400000 | 306.91 |
1443484800000 | 293.55 |
1443571200000 | 301.17 |
1443657600000 | 307.23 |
1443744000000 | 307.62 |
1444003200000 | 311.93 |
1444089600000 | 314.45 |
1444176000000 | 319.61 |
1444262400000 | 317.75 |
1444348800000 | 326.53 |
1444608000000 | 326.53 |
1444694400000 | 324.86 |
1444780800000 | 317.79 |
1444867200000 | 321.77 |
1444953600000 | 324.81 |
1445212800000 | 322.27 |
1445299200000 | 322.99 |
1445385600000 | 329.24 |
1445472000000 | 327.66 |
1445558400000 | 333.66 |
1445817600000 | 335.62 |
1445904000000 | 331.97 |
1445990400000 | 332.62 |
1446076800000 | 332.82 |
1446163200000 | 334.88 |
1446422400000 | 327.74 |
1446508800000 | 327.74 |
1446595200000 | 330.69 |
1446681600000 | 334.26 |
1446768000000 | 336.28 |
1447027200000 | 341.08 |
1447113600000 | 340.16 |
1447200000000 | 341.08 |
1447286400000 | 341.18 |
1447372800000 | 339.17 |
1447632000000 | 336.37 |
1447718400000 | 339.94 |
1447804800000 | 339.9 |
1447891200000 | 343.17 |
1447977600000 | 343.47 |
1448236800000 | 343.47 |
1448323200000 | 344.31 |
1448409600000 | 342.35 |
1448496000000 | 344.04 |
1448582400000 | 342.64 |
1448841600000 | 339.52 |
1448928000000 | 344.28 |
1449014400000 | 344.14 |
1449100800000 | 344.54 |
1449187200000 | 338.07 |
1449446400000 | 340.26 |
1449532800000 | 336.87 |
1449619200000 | 334.03 |
1449705600000 | 330.93 |
1449792000000 | 333.01 |
1450051200000 | 328.8 |
1450137600000 | 323.61 |
1450224000000 | 330.98 |
1450310400000 | 335.91 |
1450396800000 | 330.16 |
1450656000000 | 329.53 |
1450742400000 | 330.07 |
1450828800000 | 330.06 |
1450915200000 | 328.29 |
1451001600000 | 328.29 |
1451260800000 | 330.33 |
1451347200000 | 333.01 |
1451433600000 | 333.54 |
1451520000000 | 333.54 |
1451865600000 | 325.47 |
1451952000000 | 324.96 |
1452038400000 | 321.4 |
1452124800000 | 314.36 |
1452211200000 | 312.32 |
1452470400000 | 312.32 |
1452556800000 | 302.28 |
1452643200000 | 310.77 |
1452729600000 | 303.41 |
1452816000000 | 302.95 |
1453075200000 | 300 |
1453161600000 | 301.44 |
1453248000000 | 290.24 |
1453334400000 | 282.6 |
1453420800000 | 298.19 |
1453680000000 | 301.73 |
1453766400000 | 294.22 |
1453852800000 | 303.54 |
1453939200000 | 301.25 |
1454025600000 | 310.63 |
1454284800000 | 315.89 |
1454371200000 | 311.9 |
1454457600000 | 301.14 |
1454544000000 | 297.96 |
1454630400000 | 294.59 |
1454889600000 | 296.99 |
1454976000000 | 280.3 |
1455062400000 | 271.54 |
1455148800000 | 271.54 |
1455235200000 | 257.14 |
1455494400000 | 278.11 |
1455580800000 | 278.47 |
1455667200000 | 274.9 |
1455753600000 | 281.01 |
1455840000000 | 277.06 |
1456099200000 | 278.21 |
1456185600000 | 277.14 |
1456272000000 | 275.38 |
1456358400000 | 280.48 |
1456444800000 | 281.29 |
1456704000000 | 278.07 |
1456790400000 | 278.04 |
1456876800000 | 288.66 |
1456963200000 | 293.38 |
1457049600000 | 295.85 |
1457308800000 | 293.61 |
1457395200000 | 289.77 |
1457481600000 | 285.63 |
1457568000000 | 289.74 |
1457654400000 | 291.4 |
1457913600000 | 296.01 |
1458000000000 | 293.67 |
1458086400000 | 290.76 |
1458172800000 | 290.23 |
1458259200000 | 287.64 |
1458518400000 | 287.64 |
1458604800000 | 292.65 |
1458691200000 | 291.31 |
1458777600000 | 288.87 |
1458864000000 | 291.78 |
1459123200000 | 295.42 |
1459209600000 | 297.07 |
1459296000000 | 291.86 |
1459382400000 | 290.37 |
1459468800000 | 279.74 |
1459728000000 | 279.39 |
1459814400000 | 271.53 |
1459900800000 | 271.56 |
1459987200000 | 272.29 |
1460073600000 | 275.79 |
1460332800000 | 274.34 |
1460419200000 | 279.03 |
1460505600000 | 286.42 |
1460592000000 | 295.5 |
1460678400000 | 293.67 |
1460937600000 | 285.09 |
1461024000000 | 294.24 |
1461110400000 | 294.31 |
1461196800000 | 300.5 |
1461283200000 | 303.26 |
1461542400000 | 302.43 |
1461628800000 | 299.65 |
1461715200000 | 298.34 |
1461801600000 | 288.73 |
1461888000000 | 288.73 |
1462147200000 | 279.04 |
1462233600000 | 279.04 |
1462320000000 | 279.04 |
1462406400000 | 279.04 |
1462492800000 | 278.58 |
1462752000000 | 279.63 |
1462838400000 | 285.69 |
1462924800000 | 285.6 |
1463011200000 | 286.22 |
1463097600000 | 282.01 |
1463356800000 | 282.6 |
1463443200000 | 286.3 |
1463529600000 | 287.02 |
1463616000000 | 286.17 |
1463702400000 | 287.89 |
1463961600000 | 287.03 |
1464048000000 | 284.29 |
1464134400000 | 288 |
1464220800000 | 288.16 |
1464307200000 | 289.85 |
1464566400000 | 293.28 |
1464652800000 | 296.3 |
1464739200000 | 292.62 |
1464825600000 | 285.71 |
1464912000000 | 286.28 |
1465171200000 | 285.36 |
1465257600000 | 287.21 |
1465344000000 | 289.24 |
1465430400000 | 286.04 |
1465516800000 | 284.3 |
1465776000000 | 273.98 |
1465862400000 | 271.66 |
1465948800000 | 272.77 |
1466035200000 | 264.89 |
1466121600000 | 267.24 |
1466380800000 | 273.65 |
1466467200000 | 275.79 |
1466553600000 | 273.73 |
1466640000000 | 277.16 |
1466726400000 | 256.11 |
1466985600000 | 259.11 |
1467072000000 | 258.22 |
1467158400000 | 263.4 |
1467244800000 | 263.17 |
1467331200000 | 264.22 |
1467590400000 | 265.86 |
1467676800000 | 264.58 |
1467763200000 | 259.02 |
1467849600000 | 257.43 |
1467936000000 | 254.02 |
1468195200000 | 263.67 |
1468281600000 | 270.51 |
1468368000000 | 275.1 |
1468454400000 | 277.28 |
1468540800000 | 279.55 |
1468800000000 | 279.55 |
1468886400000 | 282.44 |
1468972800000 | 281.78 |
1469059200000 | 284.97 |
1469145600000 | 281.92 |
1469404800000 | 282.58 |
1469491200000 | 277.45 |
1469577600000 | 281.64 |
1469664000000 | 278.8 |
1469750400000 | 282.39 |
1470009600000 | 281.02 |
1470096000000 | 275.51 |
1470182400000 | 269.2 |
1470268800000 | 273.89 |
1470355200000 | 273.18 |
1470614400000 | 279.58 |
1470700800000 | 281.6 |
1470787200000 | 280.12 |
1470873600000 | 280.12 |
1470960000000 | 282.18 |
1471219200000 | 279.9 |
1471305600000 | 276.24 |
1471392000000 | 280.37 |
1471478400000 | 276.19 |
1471564800000 | 278.29 |
1471824000000 | 279.87 |
1471910400000 | 277.39 |
1471996800000 | 279.58 |
1472083200000 | 279.53 |
1472169600000 | 276.15 |
1472428800000 | 282.76 |
1472515200000 | 282.81 |
1472601600000 | 287.21 |
1472688000000 | 288.66 |
1472774400000 | 289.41 |
1473033600000 | 291.13 |
1473120000000 | 292.72 |
1473206400000 | 290.74 |
1473292800000 | 290.09 |
1473379200000 | 290.48 |
1473638400000 | 286.31 |
1473724800000 | 285.87 |
1473811200000 | 284.47 |
1473897600000 | 281.22 |
1473984000000 | 283.59 |
1474243200000 | 283.6 |
1474329600000 | 284.43 |
1474416000000 | 292.74 |
1474502400000 | 292.74 |
1474588800000 | 291.45 |
1474848000000 | 287.73 |
1474934400000 | 290.8 |
1475020800000 | 287.9 |
1475107200000 | 291.19 |
1475193600000 | 286.12 |
1475452800000 | 287.5 |
1475539200000 | 289.79 |
1475625600000 | 292.53 |
1475712000000 | 294.42 |
1475798400000 | 294.3 |
1476057600000 | 294.3 |
1476144000000 | 295.49 |
1476230400000 | 292.3 |
1476316800000 | 291.99 |
1476403200000 | 293.25 |
1476662400000 | 294.85 |
1476748800000 | 295.78 |
1476835200000 | 295.71 |
1476921600000 | 298.73 |
1477008000000 | 298.51 |
1477267200000 | 299.31 |
1477353600000 | 301.76 |
1477440000000 | 302.59 |
1477526400000 | 302.25 |
1477612800000 | 305.44 |
1477872000000 | 305.63 |
1477958400000 | 305.73 |
1478044800000 | 300.06 |
1478131200000 | 300.06 |
1478217600000 | 296.18 |
1478476800000 | 299.7 |
1478563200000 | 300.06 |
1478649600000 | 285.72 |
1478736000000 | 302.73 |
1478822400000 | 304.04 |
1479081600000 | 310.17 |
1479168000000 | 310.59 |
1479254400000 | 315.25 |
1479340800000 | 314.89 |
1479427200000 | 317.19 |
1479686400000 | 320.08 |
1479772800000 | 320.91 |
1479859200000 | 320.91 |
1479945600000 | 324.83 |
1480032000000 | 326.57 |
1480291200000 | 327.32 |
1480377600000 | 326.77 |
1480464000000 | 327.08 |
1480550400000 | 331.29 |
1480636800000 | 331.38 |
1480896000000 | 328.76 |
1480982400000 | 332.17 |
1481068800000 | 335.92 |
1481155200000 | 341.85 |
1481241600000 | 344.56 |
1481500800000 | 345.55 |
1481587200000 | 346.85 |
1481673600000 | 346.75 |
1481760000000 | 348.21 |
1481846400000 | 350.96 |
1482105600000 | 350.48 |
1482192000000 | 350.87 |
1482278400000 | 349.3 |
1482364800000 | 349.61 |
1482451200000 | 349.61 |
1482710400000 | 347.85 |
1482796800000 | 347.66 |
1482883200000 | 348.49 |
1482969600000 | 344.07 |
1483056000000 | 343.84 |
1483315200000 | 343.84 |
1483401600000 | 343.84 |
1483488000000 | 352.93 |
1483574400000 | 352.78 |
1483660800000 | 351.61 |
1483920000000 | 351.61 |
1484006400000 | 348.71 |
1484092800000 | 350.76 |
1484179200000 | 347.23 |
1484265600000 | 349.61 |
1484524800000 | 345.92 |
1484611200000 | 341.1 |
1484697600000 | 342.57 |
1484784000000 | 346.11 |
1484870400000 | 347.78 |
1485129600000 | 343.18 |
1485216000000 | 340.78 |
1485302400000 | 344.33 |
1485388800000 | 349.91 |
1485475200000 | 350.66 |
1485734400000 | 349.44 |
1485820800000 | 344.07 |
1485907200000 | 345.39 |
1485993600000 | 341.17 |
1486080000000 | 341.45 |
1486339200000 | 342.86 |
1486425600000 | 341.99 |
1486512000000 | 343.63 |
1486598400000 | 340.41 |
1486684800000 | 348.68 |
1486944000000 | 350.73 |
1487030400000 | 348.08 |
1487116800000 | 352.05 |
1487203200000 | 351.62 |
1487289600000 | 350.08 |
1487548800000 | 350.86 |
1487635200000 | 353.4 |
1487721600000 | 353.73 |
1487808000000 | 353.6 |
1487894400000 | 351.96 |
1488153600000 | 347.96 |
1488240000000 | 348.74 |
1488326400000 | 352.43 |
1488412800000 | 355.46 |
1488499200000 | 353.72 |
1488758400000 | 353.35 |
1488844800000 | 353.76 |
1488931200000 | 352.58 |
1489017600000 | 354.1 |
1489104000000 | 358.01 |
1489363200000 | 358.91 |
1489449600000 | 358.55 |
1489536000000 | 357.43 |
1489622400000 | 357.86 |
1489708800000 | 355.87 |
1489968000000 | 355.87 |
1490054400000 | 355.01 |
1490140800000 | 346.78 |
1490227200000 | 346.82 |
1490313600000 | 350.08 |
1490572800000 | 345.38 |
1490659200000 | 350 |
1490745600000 | 352.08 |
1490832000000 | 348.47 |
1490918400000 | 344.96 |
1491177600000 | 345.79 |
1491264000000 | 342.65 |
1491350400000 | 342.27 |
1491436800000 | 336.54 |
1491523200000 | 338.85 |
1491782400000 | 341.54 |
1491868800000 | 340.75 |
1491955200000 | 337.3 |
1492041600000 | 335.03 |
1492128000000 | 332.62 |
1492387200000 | 333.61 |
1492473600000 | 335.26 |
1492560000000 | 334.88 |
1492646400000 | 335.24 |
1492732800000 | 339.29 |
1492992000000 | 342.3 |
1493078400000 | 346.47 |
1493164800000 | 351.29 |
1493251200000 | 350.92 |
1493337600000 | 350.07 |
1493596800000 | 352.09 |
1493683200000 | 354.68 |
1493769600000 | 354.68 |
1493856000000 | 354.69 |
1493942400000 | 354.68 |
1494201600000 | 362.41 |
1494288000000 | 361.31 |
1494374400000 | 361.61 |
1494460800000 | 361.7 |
1494547200000 | 359.57 |
1494806400000 | 358.84 |
1494892800000 | 359.81 |
1494979200000 | 357.35 |
1495065600000 | 352.47 |
1495152000000 | 353.65 |
1495411200000 | 355.28 |
1495497600000 | 354.22 |
1495584000000 | 356.5 |
1495670400000 | 357.47 |
1495756800000 | 355.19 |
1496016000000 | 354.98 |
1496102400000 | 355.43 |
1496188800000 | 354.08 |
1496275200000 | 358.73 |
1496361600000 | 365.14 |
1496620800000 | 363.57 |
1496707200000 | 360.15 |
1496793600000 | 360.6 |
1496880000000 | 359.11 |
1496966400000 | 359.32 |
1497225600000 | 359.8 |
1497312000000 | 360.38 |
1497398400000 | 360.29 |
1497484800000 | 358.75 |
1497571200000 | 360.47 |
1497830400000 | 362.12 |
1497916800000 | 364.42 |
1498003200000 | 363.18 |
1498089600000 | 362.68 |
1498176000000 | 363.29 |
1498435200000 | 362.87 |
1498521600000 | 364.93 |
1498608000000 | 365.11 |
1498694400000 | 367.81 |
1498780800000 | 365.83 |
1499040000000 | 366.94 |
1499126400000 | 366.68 |
1499212800000 | 369.16 |
1499299200000 | 368.4 |
1499385600000 | 366.59 |
1499644800000 | 368.69 |
1499731200000 | 371.28 |
1499817600000 | 369.49 |
1499904000000 | 369.13 |
1499990400000 | 371.32 |
1500249600000 | 371.32 |
1500336000000 | 369.84 |
1500422400000 | 369.77 |
1500508800000 | 372.31 |
1500595200000 | 370.89 |
1500854400000 | 368.69 |
1500940800000 | 367.41 |
1501027200000 | 368.75 |
1501113600000 | 369.3 |
1501200000000 | 367.73 |
1501459200000 | 367.7 |
1501545600000 | 369.93 |
1501632000000 | 370.41 |
1501718400000 | 370.76 |
1501804800000 | 370.09 |
1502064000000 | 372.42 |
1502150400000 | 371.31 |
1502236800000 | 367.94 |
1502323200000 | 367.5899 |
1502409600000 | 367.5899 |
1502668800000 | 363.2799 |
1502755200000 | 366.89 |
1502841600000 | 366.95 |
1502928000000 | 366.76 |
1503014400000 | 362.49 |
1503273600000 | 362.18 |
1503360000000 | 362.71 |
1503446400000 | 363.35 |
1503532800000 | 361.45 |
1503619200000 | 363 |
1503878400000 | 363.8 |
1503964800000 | 363.02 |
1504051200000 | 365.27 |
1504137600000 | 367.57 |
1504224000000 | 368.17 |
1504483200000 | 364.6 |
1504569600000 | 362.14 |
1504656000000 | 362.32 |
1504742400000 | 363.86 |
1504828800000 | 362.38 |
1505088000000 | 366.47 |
1505174400000 | 369.44 |
1505260800000 | 371.42 |
1505347200000 | 370.46 |
1505433600000 | 371.79 |
1505692800000 | 371.79 |
1505779200000 | 378.12 |
1505865600000 | 378.6 |
1505952000000 | 379.6 |
1506038400000 | 379 |
1506297600000 | 381.02 |
1506384000000 | 381.54 |
1506470400000 | 382.14 |
1506556800000 | 384.77 |
1506643200000 | 384.3399 |
1506902400000 | 384 |
1506988800000 | 386.83 |
1507075200000 | 386.71 |
1507161600000 | 386.33 |
1507248000000 | 387.4 |
1507507200000 | 387.4 |
1507593600000 | 389.15 |
1507680000000 | 389.16 |
1507766400000 | 389.48 |
1507852800000 | 391.46 |
1508112000000 | 393.73 |
1508198400000 | 394.92 |
1508284800000 | 395.33 |
1508371200000 | 396.41 |
1508457600000 | 396.54 |
1508716800000 | 400.0899 |
1508803200000 | 402.89 |
1508889600000 | 401.6 |
1508976000000 | 401.89 |
1509062400000 | 405.71 |
1509321600000 | 405.39 |
1509408000000 | 404.0899 |
1509494400000 | 409.7 |
1509580800000 | 411.88 |
1509667200000 | 411.89 |
1509926400000 | 411.19 |
1510012800000 | 415.96 |
1510099200000 | 416.5 |
1510185600000 | 414.77 |
1510272000000 | 410.99 |
1510531200000 | 406.72 |
1510617600000 | 405.54 |
1510704000000 | 397.46 |
1510790400000 | 401.11 |
1510876800000 | 401.41 |
1511136000000 | 400.37 |
1511222400000 | 402.92 |
1511308800000 | 404.19 |
1511395200000 | 404.19 |
1511481600000 | 403.52 |
1511740800000 | 402.18 |
1511827200000 | 401.16 |
1511913600000 | 405.81 |
1512000000000 | 408.94 |
1512086400000 | 409.49 |
1512345600000 | 407.66 |
1512432000000 | 409.65 |
1512518400000 | 403.38 |
1512604800000 | 407.71 |
1512691200000 | 412.1 |
1512950400000 | 414.3399 |
1513036800000 | 415.21 |
1513123200000 | 413.58 |
1513209600000 | 413.61 |
1513296000000 | 410.07 |
1513555200000 | 414.89 |
1513641600000 | 414.87 |
1513728000000 | 416.91 |
1513814400000 | 417.31 |
1513900800000 | 419.05 |
1514160000000 | 419.4 |
1514246400000 | 418.42 |
1514332800000 | 420.09 |
1514419200000 | 418.04 |
1514505600000 | 417.99 |
1514851200000 | 417.99 |
1514937600000 | 417.99 |
1515024000000 | 427.6 |
1515110400000 | 431.13 |
1515369600000 | 431.13 |
1515456000000 | 432.84 |
1515542400000 | 433.81 |
1515628800000 | 433.22 |
1515715200000 | 430.13 |
1515974400000 | 430.6 |
1516060800000 | 431.49 |
1516147200000 | 430.01 |
1516233600000 | 426.19 |
1516320000000 | 429.25 |
1516579200000 | 429.54 |
1516665600000 | 433.24 |
1516752000000 | 432.39 |
1516838400000 | 429.13 |
1516924800000 | 427.51 |
1517184000000 | 428.13 |
1517270400000 | 423.24 |
1517356800000 | 418.0899 |
1517443200000 | 425.02 |
1517529600000 | 424.47 |
1517788800000 | 415.98 |
1517875200000 | 398.45 |
1517961600000 | 398.97 |
1518048000000 | 402.22 |
1518134400000 | 394.42 |
1518393600000 | 394.42 |
1518480000000 | 389.92 |
1518566400000 | 386.7799 |
1518652800000 | 389.46 |
1518739200000 | 393.91 |
1518998400000 | 402.08 |
1519084800000 | 399.93 |
1519171200000 | 399.29 |
1519257600000 | 395.22 |
1519344000000 | 399.26 |
1519603200000 | 402.66 |
1519689600000 | 405.82 |
1519776000000 | 400.43 |
1519862400000 | 394.36 |
1519948800000 | 386.31 |
1520208000000 | 383.56 |
1520294400000 | 387.5899 |
1520380800000 | 385.0899 |
1520467200000 | 386.07 |
1520553600000 | 387.15 |
1520812800000 | 393.54 |
1520899200000 | 395.07 |
1520985600000 | 393.6 |
1521072000000 | 392.79 |
1521158400000 | 391.29 |
1521417600000 | 387.73 |
1521504000000 | 389.04 |
1521590400000 | 389.04 |
1521676800000 | 390.04 |
1521763200000 | 376.5899 |
1522022400000 | 377.31 |
1522108800000 | 388.01 |
1522195200000 | 387.72 |
1522281600000 | 388.65 |
1522368000000 | 391.57 |
1522627200000 | 389.73 |
1522713600000 | 388.38 |
1522800000000 | 389.91 |
1522886400000 | 393.89 |
1522972800000 | 392.88 |
1523232000000 | 394.0299 |
1523318400000 | 396.65 |
1523404800000 | 395.2799 |
1523491200000 | 393.0299 |
1523577600000 | 395.82 |
1523836800000 | 397.71 |
1523923200000 | 396.65 |
1524009600000 | 400.75 |
1524096000000 | 402.5 |
1524182400000 | 402.88 |
1524441600000 | 403.12 |
1524528000000 | 407.79 |
1524614400000 | 408.18 |
1524700800000 | 408.72 |
1524787200000 | 410.3399 |
1525046400000 | 410.3399 |
1525132800000 | 410.91 |
1525219200000 | 409.13 |
1525305600000 | 409.13 |
1525392000000 | 409.13 |
1525651200000 | 409.07 |
1525737600000 | 410.0299 |
1525824000000 | 408.06 |
1525910400000 | 409.08 |
1525996800000 | 412.1 |
1526256000000 | 413.7799 |
1526342400000 | 414.37 |
1526428800000 | 413.4 |
1526515200000 | 415.71 |
1526601600000 | 417.7799 |
1526860800000 | 416.72 |
1526947200000 | 415.62 |
1527033600000 | 412.25 |
1527120000000 | 406.83 |
1527206400000 | 405.86 |
1527465600000 | 405.19 |
1527552000000 | 403.27 |
1527638400000 | 396.85 |
1527724800000 | 399.14 |
1527811200000 | 399.44 |
1528070400000 | 406.3 |
1528156800000 | 406.26 |
1528243200000 | 408.2 |
1528329600000 | 409.97 |
1528416000000 | 407.71 |
1528675200000 | 408.56 |
1528761600000 | 409.95 |
1528848000000 | 411.63 |
1528934400000 | 408.15 |
1529020800000 | 409.3399 |
1529280000000 | 404.57 |
1529366400000 | 398.33 |
1529452800000 | 399.63 |
1529539200000 | 398.2799 |
1529625600000 | 396.45 |
1529884800000 | 393.99 |
1529971200000 | 396 |
1530057600000 | 396.06 |
1530144000000 | 394.99 |
1530230400000 | 396.31 |
1530489600000 | 388.4 |
1530576000000 | 387.44 |
1530662400000 | 388.2799 |
1530748800000 | 384.86 |
1530835200000 | 387.98 |
1531094400000 | 391.63 |
1531180800000 | 393.4 |
1531267200000 | 389.67 |
1531353600000 | 390.42 |
1531440000000 | 394.18 |
1531699200000 | 394.18 |
1531785600000 | 398.41 |
1531872000000 | 400.63 |
1531958400000 | 400.5299 |
1532044800000 | 398.86 |
1532304000000 | 397.61 |
1532390400000 | 399.66 |
1532476800000 | 401.67 |
1532563200000 | 405.51 |
1532649600000 | 407.67 |
1532908800000 | 406.57 |
1532995200000 | 404.0299 |
1533081600000 | 407.79 |
1533168000000 | 403.77 |
1533254400000 | 401.62 |
1533513600000 | 400.19 |
1533600000000 | 404.04 |
1533686400000 | 403.25 |
1533772800000 | 401.26 |
1533859200000 | 397.77 |
1534118400000 | 388.71 |
1534204800000 | 395.0899 |
1534291200000 | 391.96 |
1534377600000 | 389.88 |
1534464000000 | 392.35 |
1534723200000 | 391.05 |
1534809600000 | 389.5299 |
1534896000000 | 393.23 |
1534982400000 | 392.12 |
1535068800000 | 393.83 |
1535328000000 | 397.82 |
1535414400000 | 399.06 |
1535500800000 | 401.22 |
1535587200000 | 400.44 |
1535673600000 | 398.83 |
1535932800000 | 395.35 |
1536019200000 | 393.99 |
1536105600000 | 391.36 |
1536192000000 | 388.5299 |
1536278400000 | 387.32 |
1536537600000 | 388.26 |
1536624000000 | 390.25 |
1536710400000 | 388.87 |
1536796800000 | 394.12 |
1536883200000 | 398.04 |
1537142400000 | 398.04 |
1537228800000 | 406.74 |
1537315200000 | 412.68 |
1537401600000 | 413.18 |
1537488000000 | 418.24 |
1537747200000 | 418.23 |
1537833600000 | 421.8 |
1537920000000 | 423.48 |
1538006400000 | 419.3399 |
1538092800000 | 423.38 |
1538352000000 | 423.07 |
1538438400000 | 425.55 |
1538524800000 | 420.78 |
1538611200000 | 421.12 |
1538697600000 | 419.24 |
1538956800000 | 419.24 |
1539043200000 | 412.67 |
1539129600000 | 413.2 |
1539216000000 | 399.6 |
1539302400000 | 398.32 |
1539561600000 | 392.7 |
1539648000000 | 396.2799 |
1539734400000 | 400.88 |
1539820800000 | 399.13 |
1539907200000 | 396.0299 |
1540166400000 | 396.38 |
1540252800000 | 385.75 |
1540339200000 | 386.71 |
1540425600000 | 375.41 |
1540512000000 | 375.37 |
1540771200000 | 375.39 |
1540857600000 | 378.91 |
1540944000000 | 384.91 |
1541030400000 | 381.02 |
1541116800000 | 386.13 |
1541376000000 | 382.16 |
1541462400000 | 387.16 |
1541548800000 | 384.45 |
1541635200000 | 390.8 |
1541721600000 | 390.3 |
1541980800000 | 390.3 |
1542067200000 | 381.7799 |
1542153600000 | 383.23 |
1542240000000 | 383.08 |
1542326400000 | 381.64 |
1542585600000 | 382.5899 |
1542672000000 | 381.36 |
1542758400000 | 377.85 |
1542844800000 | 380.57 |
1542931200000 | 380.57 |
1543190400000 | 381.95 |
1543276800000 | 384.81 |
1543363200000 | 385.06 |
1543449600000 | 385.86 |
1543536000000 | 387.89 |
1543795200000 | 392.79 |
1543881600000 | 383.94 |
1543968000000 | 381.95 |
1544054400000 | 375.94 |
1544140800000 | 377.46 |
1544400000000 | 371.43 |
1544486400000 | 367.49 |
1544572800000 | 374.02 |
1544659200000 | 376.95 |
1544745600000 | 372.01 |
1545004800000 | 372.51 |
1545091200000 | 366.2799 |
1545177600000 | 364.39 |
1545264000000 | 355.3 |
1545350400000 | 348.14 |
1545609600000 | 348.13 |
1545696000000 | 331.86 |
1545782400000 | 335.98 |
1545868800000 | 351.69 |
1545955200000 | 351.07 |
1546214400000 | 351.07 |
1546387200000 | 351.07 |
1546473600000 | 351.07 |
1546560000000 | 346.76 |
1546819200000 | 356.73 |
1546905600000 | 358.31 |
1546992000000 | 362.2 |
1547078400000 | 360.74 |
1547164800000 | 363.11 |
1547424000000 | 363.11 |
1547510400000 | 366.13 |
1547596800000 | 364.47 |
1547683200000 | 365.7799 |
1547769600000 | 369.52 |
1548028800000 | 372.83 |
1548115200000 | 370.26 |
1548201600000 | 368.22 |
1548288000000 | 370.22 |
1548374400000 | 373.74 |
1548633600000 | 370.83 |
1548720000000 | 370.73 |
1548806400000 | 369.35 |
1548892800000 | 373.27 |
1548979200000 | 371.32 |
1549238400000 | 375.45 |
1549324800000 | 375.2 |
1549411200000 | 375 |
1549497600000 | 370.58 |
1549584000000 | 362.71 |
1549843200000 | 362.71 |
1549929600000 | 369.8 |
1550016000000 | 373.5 |
1550102400000 | 373.98 |
1550188800000 | 371.06 |
1550448000000 | 377.5 |
1550534400000 | 378.77 |
1550620800000 | 379.95 |
1550707200000 | 379.67 |
1550793600000 | 378.23 |
1551052800000 | 380.25 |
1551139200000 | 379.48 |
1551225600000 | 380.38 |
1551312000000 | 377.33 |
1551398400000 | 377.98 |
1551657600000 | 380.32 |
1551744000000 | 377.69 |
1551830400000 | 376.68 |
1551916800000 | 373.06 |
1552003200000 | 365.69 |
1552262400000 | 368.91 |
1552348800000 | 374.45 |
1552435200000 | 370.68 |
1552521600000 | 369.87 |
1552608000000 | 373.13 |
1552867200000 | 375.21 |
1552953600000 | 375.02 |
1553040000000 | 376.01 |
1553126400000 | 376.02 |
1553212800000 | 376.86 |
1553472000000 | 367.79 |
1553558400000 | 377.46 |
1553644800000 | 378.35 |
1553731200000 | 371.76 |
1553817600000 | 373.68 |
1554076800000 | 380.76 |
1554163200000 | 381.08 |
1554249600000 | 383.06 |
1554336000000 | 382.45 |
1554422400000 | 384.4 |
1554681600000 | 382.36 |
1554768000000 | 381.74 |
1554854400000 | 378.66 |
1554940800000 | 378.2 |
1555027200000 | 377.6 |
1555286400000 | 382.6 |
1555372800000 | 381.9 |
1555459200000 | 383.57 |
1555545600000 | 380.49 |
1555632000000 | 380.11 |
1555891200000 | 380.01 |
1555977600000 | 381.22 |
1556064000000 | 376.82 |
1556150400000 | 378.98 |
1556236800000 | 378.16 |
1556496000000 | 378.16 |
1556582400000 | 378.16 |
1556668800000 | 378.17 |
1556755200000 | 378.16 |
1556841600000 | 378.16 |
1557100800000 | 378.16 |
1557187200000 | 372.47 |
1557273600000 | 365.5 |
1557360000000 | 360.08 |
1557446400000 | 359.8399 |
1557705600000 | 357.8 |
1557792000000 | 356.16 |
1557878400000 | 356.81 |
1557964800000 | 355.24 |
1558051200000 | 358.42 |
1558310400000 | 358.27 |
1558396800000 | 357.3399 |
1558483200000 | 356.27 |
1558569600000 | 354.73 |
1558656000000 | 354.55 |
1558915200000 | 355.63 |
1559001600000 | 356.36 |
1559088000000 | 353.54 |
1559174400000 | 353.66 |
1559260800000 | 348.36 |
1559520000000 | 345.75 |
1559606400000 | 347.98 |
1559692800000 | 355.16 |
1559779200000 | 353.39 |
1559865600000 | 355.3399 |
1560124800000 | 359.43 |
1560211200000 | 361.69 |
1560297600000 | 360.46 |
1560384000000 | 357.27 |
1560470400000 | 358.0899 |
1560729600000 | 356.23 |
1560816000000 | 354.0299 |
1560902400000 | 360.39 |
1560988800000 | 360.74 |
1561075200000 | 358.2 |
1561334400000 | 358.76 |
1561420800000 | 357.66 |
1561507200000 | 356.22 |
1561593600000 | 361.04 |
1561680000000 | 360.36 |
1561939200000 | 367.97 |
1562025600000 | 369.17 |
1562112000000 | 366.2799 |
1562198400000 | 368.52 |
1562284800000 | 369.0899 |
1562544000000 | 365.93 |
1562630400000 | 365.0899 |
1562716800000 | 364.13 |
1562803200000 | 365.73 |
1562889600000 | 365.57 |
1563148800000 | 365.57 |
1563235200000 | 363.83 |
1563321600000 | 363.07 |
1563408000000 | 354.55 |
1563494400000 | 361.22 |
1563753600000 | 359.69 |
1563840000000 | 362.57 |
1563926400000 | 363.72 |
1564012800000 | 363.56 |
1564099200000 | 361.67 |
1564358400000 | 360.42 |
1564444800000 | 362.25 |
1564531200000 | 359.89 |
1564617600000 | 359.32 |
1564704000000 | 350.04 |
1564963200000 | 343.31 |
1565049600000 | 342.4 |
1565136000000 | 341.55 |
1565222400000 | 340.65 |
1565308800000 | 341.3 |
1565568000000 | 341.3 |
1565654400000 | 336.19 |
1565740800000 | 339.21 |
1565827200000 | 335.55 |
1565913600000 | 336.38 |
1566172800000 | 339.19 |
1566259200000 | 341.26 |
1566345600000 | 338.71 |
1566432000000 | 339.24 |
1566518400000 | 340.45 |
1566777600000 | 335.14 |
1566864000000 | 338.44 |
1566950400000 | 338.71 |
1567036800000 | 339.2799 |
1567123200000 | 344.0899 |
1567382400000 | 342.58 |
1567468800000 | 344.38 |
1567555200000 | 342.89 |
1567641600000 | 349.04 |
1567728000000 | 350.12 |
1567987200000 | 353.08 |
1568073600000 | 357.6 |
1568160000000 | 365.39 |
1568246400000 | 367.52 |
1568332800000 | 370.79 |
1568592000000 | 370.7799 |
1568678400000 | 371.94 |
1568764800000 | 368.88 |
1568851200000 | 370.64 |
1568937600000 | 370.49 |
1569196800000 | 370.49 |
1569283200000 | 371.5899 |
1569369600000 | 371.54 |
1569456000000 | 372.79 |
1569542400000 | 370.81 |
1569801600000 | 366.22 |
1569888000000 | 371.08 |
1569974400000 | 369.27 |
1570060800000 | 362.25 |
1570147200000 | 362.98 |
1570406400000 | 362.9 |
1570492800000 | 365.81 |
1570579200000 | 364.35 |
1570665600000 | 365.25 |
1570752000000 | 369.97 |
1571011200000 | 369.98 |
1571097600000 | 376.12 |
1571184000000 | 378.21 |
1571270400000 | 376.36 |
1571356800000 | 376.01 |
1571616000000 | 377.67 |
1571702400000 | 377.67 |
1571788800000 | 380.68 |
1571875200000 | 382.7 |
1571961600000 | 382.95 |
1572220800000 | 383.35 |
1572307200000 | 386.8 |
1572393600000 | 386.11 |
1572480000000 | 386.46 |
1572566400000 | 385.66 |
1572825600000 | 385.66 |
1572912000000 | 392.76 |
1572998400000 | 394.1 |
1573084800000 | 394.47 |
1573171200000 | 397.05 |
1573430400000 | 397.52 |
1573516800000 | 399.71 |
1573603200000 | 396.81 |
1573689600000 | 392.35 |
1573776000000 | 395.32 |
1574035200000 | 395.0299 |
1574121600000 | 394.07 |
1574208000000 | 392.15 |
1574294400000 | 391.52 |
1574380800000 | 392.12 |
1574640000000 | 395.46 |
1574726400000 | 395.3 |
1574812800000 | 397.11 |
1574899200000 | 396.31 |
1574985600000 | 394.18 |
1575244800000 | 398.01 |
1575331200000 | 395.49 |
1575417600000 | 394.81 |
1575504000000 | 398.18 |
1575590400000 | 398.43 |
1575849600000 | 400.96 |
1575936000000 | 400.02 |
1576022400000 | 399.49 |
1576108800000 | 398.37 |
1576195200000 | 404.66 |
1576454400000 | 403.33 |
1576540800000 | 405.16 |
1576627200000 | 403.94 |
1576713600000 | 403.11 |
1576800000000 | 402.49 |
1577059200000 | 400.94 |
1577145600000 | 400.0899 |
1577232000000 | 397.58 |
1577318400000 | 399.91 |
1577404800000 | 401.24 |
1577664000000 | 398.24 |
1577750400000 | 398.24 |
1577923200000 | 398.24 |
1578009600000 | 398.24 |
1578268800000 | 392.46 |
1578355200000 | 398.85 |
1578441600000 | 393.06 |
1578528000000 | 398.77 |
1578614400000 | 399.32 |
1578873600000 | 399.32 |
1578960000000 | 400.29 |
1579046400000 | 398.4 |
1579132800000 | 398.21 |
1579219200000 | 400.7 |
1579478400000 | 402.86 |
1579564800000 | 400.83 |
1579651200000 | 401.77 |
1579737600000 | 398.01 |
1579824000000 | 397.38 |
1580083200000 | 390.68 |
1580169600000 | 387.89 |
1580256000000 | 389.87 |
1580342400000 | 384.5899 |
1580428800000 | 386.85 |
1580688000000 | 383.65 |
1580774400000 | 386.39 |
1580860800000 | 390.68 |
1580947200000 | 399.24 |
1581033600000 | 397.96 |
1581292800000 | 394.74 |
1581379200000 | 394.74 |
1581465600000 | 393.06 |
1581552000000 | 391.39 |
1581638400000 | 388.62 |
1581897600000 | 385.5 |
1581984000000 | 381.8 |
1582070400000 | 381.98 |
1582156800000 | 382.44 |
1582243200000 | 382.36 |
1582502400000 | 382.36 |
1582588800000 | 368.85 |
1582675200000 | 366.52 |
1582761600000 | 358.04 |
1582848000000 | 345.87 |
1583107200000 | 347.46 |
1583193600000 | 342.73 |
1583280000000 | 342.05 |
1583366400000 | 344.14 |
1583452800000 | 332.69 |
1583712000000 | 313.29 |
1583798400000 | 315.48 |
1583884800000 | 312.05 |
1583971200000 | 298.89 |
1584057600000 | 283.2799 |
1584316800000 | 277.61 |
1584403200000 | 283.74 |
1584489600000 | 282.57 |
1584576000000 | 286.07 |
1584662400000 | 286.07 |
1584921600000 | 287.07 |
1585008000000 | 297.14 |
1585094400000 | 318.13 |
1585180800000 | 311.72 |
1585267200000 | 324.91 |
1585526400000 | 324.19 |
1585612800000 | 315.0899 |
1585699200000 | 303.4 |
1585785600000 | 297.0899 |
1585872000000 | 294.79 |
1586131200000 | 306.2799 |
1586217600000 | 311.95 |
1586304000000 | 316.17 |
1586390400000 | 314.83 |
1586476800000 | 317.6 |
1586736000000 | 311.29 |
1586822400000 | 316.46 |
1586908800000 | 315.36 |
1586995200000 | 311.96 |
1587081600000 | 316.89 |
1587340800000 | 314.92 |
1587427200000 | 311.01 |
1587513600000 | 307.72 |
1587600000000 | 314.15 |
1587686400000 | 313.02 |
1587945600000 | 319.15 |
1588032000000 | 319.43 |
1588118400000 | 319.43 |
1588204800000 | 323.89 |
1588291200000 | 315.04 |
1588550400000 | 315.04 |
1588636800000 | 315.04 |
1588723200000 | 315.04 |
1588809600000 | 311.1 |
1588896000000 | 320.43 |
1589155200000 | 328.27 |
1589241600000 | 325.32 |
1589328000000 | 323.95 |
1589414400000 | 316.16 |
1589500800000 | 317.43 |
1589760000000 | 319.13 |
1589846400000 | 326.47 |
1589932800000 | 328.05 |
1590019200000 | 328.02 |
1590105600000 | 323.83 |
1590364800000 | 329.82 |
1590451200000 | 338.19 |
1590537600000 | 343.69 |
1590624000000 | 349.45 |
1590710400000 | 344.56 |
1590969600000 | 344.95 |
1591056000000 | 349.41 |
1591142400000 | 353.12 |
1591228800000 | 353.32 |
1591315200000 | 357.44 |
1591574400000 | 363.68 |
1591660800000 | 362.16 |
1591747200000 | 360.4 |
1591833600000 | 349.87 |
1591920000000 | 345.51 |
1592179200000 | 336.58 |
1592265600000 | 351.73 |
1592352000000 | 348.73 |
1592438400000 | 347.1 |
1592524800000 | 345.51 |
1592784000000 | 344.4 |
1592870400000 | 346.58 |
1592956800000 | 344.12 |
1593043200000 | 338.12 |
1593129600000 | 341.77 |
1593388800000 | 334.9 |
1593475200000 | 338.12 |
1593561600000 | 332.72 |
1593648000000 | 334.14 |
1593734400000 | 333.83 |
1593993600000 | 340.27 |
1594080000000 | 336.54 |
1594166400000 | 333.57 |
1594252800000 | 332.7 |
1594339200000 | 327.42 |
1594598400000 | 336.88 |
1594684800000 | 335.95 |
1594771200000 | 341.58 |
1594857600000 | 341.83 |
1594944000000 | 339.5299 |
1595203200000 | 339.67 |
1595289600000 | 337.06 |
1595376000000 | 335.97 |
1595462400000 | 335.97 |
1595548800000 | 335.97 |
1595808000000 | 336.54 |
1595894400000 | 334.13 |
1595980800000 | 329.06 |
1596067200000 | 325.62 |
1596153600000 | 314.85 |
1596412800000 | 320.41 |
1596499200000 | 330.16 |
1596585600000 | 329.81 |
1596672000000 | 329.2799 |
1596758400000 | 329.18 |
1597017600000 | 329.17 |
1597104000000 | 340.77 |
1597190400000 | 346.44 |
1597276800000 | 348.68 |
1597363200000 | 347.49 |
1597622400000 | 345.05 |
1597708800000 | 343.79 |
1597795200000 | 344.8399 |
1597881600000 | 342.33 |
1597968000000 | 343.5 |
1598227200000 | 343.24 |
1598313600000 | 349.55 |
1598400000000 | 348.89 |
1598486400000 | 345.64 |
1598572800000 | 345.71 |
1598832000000 | 348.69 |
1598918400000 | 347.23 |
1599004800000 | 347.22 |
1599091200000 | 349.2799 |
1599177600000 | 347.89 |
1599436800000 | 347.7799 |
1599523200000 | 350.07 |
1599609600000 | 346.91 |
1599696000000 | 351.9 |
1599782400000 | 353.96 |
1600041600000 | 357.38 |
1600128000000 | 353.81 |
1600214400000 | 351.49 |
1600300800000 | 349.45 |
1600387200000 | 351.39 |
1600646400000 | 351.39 |
1600732800000 | 351.39 |
1600819200000 | 349.77 |
1600905600000 | 345.8399 |
1600992000000 | 346.71 |
1601251200000 | 352.88 |
1601337600000 | 353.45 |
1601424000000 | 345.42 |
1601510400000 | 345.42 |
1601596800000 | 342.66 |
1601856000000 | 350.86 |
1601942400000 | 353.0899 |
1602028800000 | 353.29 |
1602115200000 | 353.92 |
1602201600000 | 351.2799 |
1602460800000 | 349.64 |
1602547200000 | 350.38 |
1602633600000 | 347.45 |
1602720000000 | 345.82 |
1602806400000 | 343.18 |
1603065600000 | 347.45 |
1603152000000 | 343.05 |
1603238400000 | 348 |
1603324800000 | 344.37 |
1603411200000 | 346.96 |
1603670400000 | 346.72 |
1603756800000 | 344.17 |
1603843200000 | 339.42 |
1603929600000 | 339.6 |
1604016000000 | 332.51 |
1604275200000 | 340.58 |
1604361600000 | 340.58 |
1604448000000 | 343.92 |
1604534400000 | 344.24 |
1604620800000 | 347.11 |
1604880000000 | 350.22 |
1604966400000 | 361.37 |
1605052800000 | 367.97 |
1605139200000 | 364.56 |
1605225600000 | 359.3 |
1605484800000 | 366.89 |
1605571200000 | 369.71 |
1605657600000 | 365.71 |
1605744000000 | 366.23 |
1605830400000 | 366.1 |
1606089600000 | 366.1 |
1606176000000 | 372.75 |
1606262400000 | 373.73 |
1606348800000 | 372.86 |
1606435200000 | 373.62 |
1606694400000 | 363.06 |
1606780800000 | 367.15 |
1606867200000 | 370.72 |
1606953600000 | 372.5 |
1607040000000 | 374.08 |
1607299200000 | 371.62 |
1607385600000 | 370.2799 |
1607472000000 | 374.95 |
1607558400000 | 373.62 |
1607644800000 | 374.71 |
1607904000000 | 377.51 |
1607990400000 | 375.66 |
1608076800000 | 377.17 |
1608163200000 | 375.13 |
1608249600000 | 376.68 |
1608508800000 | 375.31 |
1608595200000 | 369.64 |
1608681600000 | 368.65 |
1608768000000 | 371.35 |
1608854400000 | 373.38 |
1609113600000 | 374.5 |
1609200000000 | 380.3 |
1609286400000 | 377.43 |
1609372800000 | 377.43 |
1609718400000 | 375.08 |
1609804800000 | 374.31 |
1609891200000 | 378.45 |
1609977600000 | 385.54 |
1610064000000 | 391.44 |
1610323200000 | 391.44 |
1610409600000 | 392.3399 |
1610496000000 | 393.55 |
1610582400000 | 395.79 |
1610668800000 | 393.11 |
1610928000000 | 389.2 |
1611014400000 | 390.43 |
1611100800000 | 390.79 |
1611187200000 | 392.77 |
1611273600000 | 392.0299 |
1611532800000 | 393.25 |
1611619200000 | 391.46 |
1611705600000 | 394.38 |
1611792000000 | 391.26 |
1611878400000 | 385.85 |
1612137600000 | 390.47 |
1612224000000 | 393.36 |
1612310400000 | 399.65 |
1612396800000 | 400.12 |
1612483200000 | 405.97 |
1612742400000 | 413.93 |
1612828800000 | 412.56 |
1612915200000 | 413.87 |
1613001600000 | 413.87 |
1613088000000 | 413.44 |
1613347200000 | 417.0299 |
1613433600000 | 418.47 |
1613520000000 | 419.02 |
1613606400000 | 414.07 |
1613692800000 | 411.05 |
1613952000000 | 414.08 |
1614038400000 | 414.08 |
1614124800000 | 410.72 |
1614211200000 | 415.72 |
1614297600000 | 403.69 |
1614556800000 | 411.68 |
1614643200000 | 409.36 |
1614729600000 | 413.86 |
1614816000000 | 411.31 |
1614902400000 | 415.06 |
1615161600000 | 417.67 |
1615248000000 | 425.42 |
1615334400000 | 425.58 |
1615420800000 | 427.14 |
1615507200000 | 431.18 |
1615766400000 | 436.86 |
1615852800000 | 438.09 |
1615939200000 | 437.66 |
1616025600000 | 443.09 |
1616112000000 | 446.4 |
1616371200000 | 443.7 |
1616457600000 | 439.95 |
1616544000000 | 429.88 |
1616630400000 | 437.46 |
1616716800000 | 442.9 |
1616976000000 | 442.29 |
1617062400000 | 442.79 |
1617148800000 | 436.14 |
1617235200000 | 434.19 |
1617321600000 | 434.21 |
1617580800000 | 438.47 |
1617667200000 | 432.16 |
1617753600000 | 436.79 |
1617840000000 | 432.44 |
1617926400000 | 433.35 |
1618185600000 | 432.82 |
1618272000000 | 433.76 |
1618358400000 | 430.88 |
1618444800000 | 433.61 |
1618531200000 | 433.97 |
1618790400000 | 433.68 |
1618876800000 | 426.96 |
1618963200000 | 418.44 |
1619049600000 | 424.14 |
1619136000000 | 423.15 |
1619395200000 | 423.48 |
1619481600000 | 421.57 |
1619568000000 | 423.11 |
1619654400000 | 423.11 |
1619740800000 | 421.94 |
1620000000000 | 421.94 |
1620086400000 | 421.94 |
1620172800000 | 421.94 |
1620259200000 | 429.48 |
1620345600000 | 432.2 |
1620604800000 | 436.5 |
1620691200000 | 429.25 |
1620777600000 | 421.37 |
1620864000000 | 417.26 |
1620950400000 | 424.14 |
1621209600000 | 422.98 |
1621296000000 | 428.49 |
1621382400000 | 425.27 |
1621468800000 | 425.02 |
1621555200000 | 426.28 |
1621814400000 | 429.26 |
1621900800000 | 429.51 |
1621987200000 | 428.4 |
1622073600000 | 426.01 |
1622160000000 | 433.87 |
1622419200000 | 427.84 |
1622505600000 | 428.97 |
1622592000000 | 433.2 |
1622678400000 | 435.87 |
1622764800000 | 437.5 |
1623024000000 | 438.38 |
1623110400000 | 439.28 |
1623196800000 | 438.88 |
1623283200000 | 438.1 |
1623369600000 | 437.41 |
1623628800000 | 437.47 |
1623715200000 | 440.09 |
1623801600000 | 441.3 |
1623888000000 | 438.74 |
1623974400000 | 433.61 |
1624233600000 | 422.9 |
1624320000000 | 436.91 |
1624406400000 | 434.38 |
1624492800000 | 434.71 |
1624579200000 | 438.25 |
1624838400000 | 439.65 |
1624924800000 | 434.9 |
1625011200000 | 433.5 |
1625097600000 | 431.92 |
1625184000000 | 435.89 |
1625443200000 | 434.54 |
1625529600000 | 434.84 |
1625616000000 | 430.19 |
1625702400000 | 426.63 |
1625788800000 | 425.14 |
1626048000000 | 433.23 |
1626134400000 | 437.78 |
1626220800000 | 436.87 |
1626307200000 | 432.38 |
1626393600000 | 431.53 |
1626652800000 | 426.65 |
1626739200000 | 422.62 |
1626825600000 | 426.36 |
1626912000000 | 426.36 |
1626998400000 | 426.36 |
1627257600000 | 430.93 |
1627344000000 | 433.57 |
1627430400000 | 431.14 |
1627516800000 | 431.14 |
1627603200000 | 425.39 |
1627862400000 | 435.62 |
1627948800000 | 433.68 |
1628035200000 | 431.1 |
1628121600000 | 432.03 |
1628208000000 | 432.28 |
1628467200000 | 432.28 |
1628553600000 | 431.94 |
1628640000000 | 437.35 |
1628726400000 | 437.99 |
1628812800000 | 437.65 |
1629072000000 | 431.33 |
1629158400000 | 429.7 |
1629244800000 | 431.4 |
1629331200000 | 424.75 |
1629417600000 | 419.61 |
1629676800000 | 426.33 |
1629763200000 | 429.39 |
1629849600000 | 429.6 |
1629936000000 | 429.24 |
1630022400000 | 428.14 |
1630281600000 | 434.34 |
1630368000000 | 435.75 |
1630454400000 | 440.62 |
1630540800000 | 441.22 |
1630627200000 | 447.78 |
1630886400000 | 452.96 |
1630972800000 | 455.94 |
1631059200000 | 458.73 |
1631145600000 | 456.67 |
1631232000000 | 461.35 |
1631491200000 | 462.85 |
1631577600000 | 467.3 |
1631664000000 | 462.18 |
1631750400000 | 462.47 |
1631836800000 | 463.34 |
1632096000000 | 463.34 |
1632182400000 | 455.24 |
1632268800000 | 450.43 |
1632355200000 | 450.43 |
1632441600000 | 460.63 |
1632700800000 | 460.05 |
1632787200000 | 459.96 |
1632873600000 | 455.25 |
1632960000000 | 451.34 |
1633046400000 | 442.14 |
1633305600000 | 440.24 |
1633392000000 | 436.34 |
1633478400000 | 437.53 |
1633564800000 | 436.67 |
1633651200000 | 440.38 |
1633910400000 | 447.32 |
1633996800000 | 445.39 |
1634083200000 | 444.05 |
1634169600000 | 445.45 |
1634256000000 | 452.88 |
1634515200000 | 452.43 |
1634601600000 | 452.43 |
1634688000000 | 451.69 |
1634774400000 | 446.96 |
1634860800000 | 445.67 |
1635120000000 | 443.7 |
1635206400000 | 449.21 |
1635292800000 | 447.97 |
1635379200000 | 444.86 |
1635465600000 | 444.15 |
1635724800000 | 452.19 |
1635811200000 | 448.11 |
1635897600000 | 448.11 |
1635984000000 | 452.96 |
1636070400000 | 448.56 |
1636329600000 | 447.17 |
1636416000000 | 442.93 |
1636502400000 | 440.91 |
1636588800000 | 441.35 |
1636675200000 | 446.95 |
1636934400000 | 447.37 |
1637020800000 | 447.05 |
1637107200000 | 443.68 |
1637193600000 | 442.45 |
1637280000000 | 444.94 |
1637539200000 | 445.02 |
1637625600000 | 445.01 |
1637712000000 | 441.75 |
1637798400000 | 443.3 |
1637884800000 | 435.05 |
1638144000000 | 426.57 |
1638230400000 | 421.75 |
1638316800000 | 423.88 |
1638403200000 | 422.52 |
1638489600000 | 430.22 |
1638748800000 | 429.89 |
1638835200000 | 438.93 |
1638921600000 | 439.02 |
1639008000000 | 436.06 |
1639094400000 | 434.06 |
1639353600000 | 434.24 |
1639440000000 | 434.12 |
1639526400000 | 435.93 |
1639612800000 | 441.14 |
1639699200000 | 437.66 |
1639958400000 | 427.28 |
1640044800000 | 432.48 |
1640131200000 | 432.31 |
1640217600000 | 436.03 |
1640304000000 | 435.05 |
1640563200000 | 432.63 |
1640649600000 | 438.16 |
1640736000000 | 438.52 |
1640822400000 | 436.93 |
1640908800000 | 436.93 |
1641168000000 | 436.93 |
1641254400000 | 444.9 |
1641340800000 | 451.27 |
1641427200000 | 445.74 |
1641513600000 | 447.16 |
1641772800000 | 447.16 |
1641859200000 | 448.22 |
1641945600000 | 454.21 |
1642032000000 | 454.48 |
1642118400000 | 449.31 |
1642377600000 | 452.32 |
1642464000000 | 447.96 |
1642550400000 | 437.27 |
1642636800000 | 440.4 |
1642723200000 | 438.77 |
1642982400000 | 440.93 |
1643068800000 | 436.33 |
1643155200000 | 433.89 |
1643241600000 | 426.5 |
1643328000000 | 433.44 |
1643587200000 | 434.84 |
1643673600000 | 432.94 |
1643760000000 | 440.46 |
1643846400000 | 442.48 |
1643932800000 | 443.73 |
1644192000000 | 444.48 |
1644278400000 | 446.8 |
1644364800000 | 449.08 |
1644451200000 | 451.01 |
1644537600000 | 451.01 |
1644796800000 | 446.49 |
1644883200000 | 444.46 |
1644969600000 | 451.35 |
1645056000000 | 449.3 |
1645142400000 | 448.5 |
1645401600000 | 445.79 |
1645488000000 | 438.56 |
1645574400000 | 438.56 |
1645660800000 | 432.2 |
1645747200000 | 432.92 |
1646006400000 | 436.79 |
1646092800000 | 437.87 |
1646179200000 | 428.53 |
1646265600000 | 434.83 |
1646352000000 | 427.06 |
1646611200000 | 417.3399 |
1646697600000 | 406.02 |
1646784000000 | 405.65 |
1646870400000 | 420.99 |
1646956800000 | 417.21 |
1647216000000 | 421.37 |
1647302400000 | 425.16 |
1647388800000 | 429.45 |
1647475200000 | 437.22 |
1647561600000 | 438.4 |
1647820800000 | 438.4 |
1647907200000 | 445.43 |
1647993600000 | 453.33 |
1648080000000 | 453.11 |
1648166400000 | 453.96 |
1648425600000 | 453.75 |
1648512000000 | 456.63 |
1648598400000 | 454.91 |
1648684800000 | 449.71 |
1648771200000 | 449.51 |
1649030400000 | 450.24 |
1649116800000 | 447.62 |
1649203200000 | 440.69 |
1649289600000 | 435.09 |
1649376000000 | 435.35 |
1649635200000 | 437.15 |
1649721600000 | 432.98 |
1649808000000 | 437.53 |
1649894400000 | 442.67 |
1649980800000 | 441.02 |
1650240000000 | 437.72 |
1650326400000 | 442.87 |
1650412800000 | 448.51 |
1650499200000 | 450.47 |
1650585600000 | 446.55 |
1650844800000 | 440.11 |
1650931200000 | 440.51 |
1651017600000 | 435.35 |
1651104000000 | 446.86 |
1651190400000 | 446.86 |
1651449600000 | 447.87 |
1651536000000 | 447.87 |
1651622400000 | 447.87 |
1651708800000 | 447.87 |
1651795200000 | 455.51 |
1652054400000 | 449.06 |
1652140800000 | 446.36 |
1652227200000 | 441.54 |
1652313600000 | 439.5 |
1652400000000 | 444.55 |
1652659200000 | 441.62 |
1652745600000 | 442.79 |
1652832000000 | 446.42 |
1652918400000 | 443.16 |
1653004800000 | 445.44 |
1653264000000 | 447.8 |
1653350400000 | 445.26 |
1653436800000 | 445.21 |
1653523200000 | 445.81 |
1653609600000 | 447.74 |
1653868800000 | 453.02 |
1653955200000 | 450.28 |
1654041600000 | 459.21 |
1654128000000 | 457.88 |
1654214400000 | 458.22 |
1654473600000 | 459.67 |
1654560000000 | 463.72 |
1654646400000 | 468.65 |
1654732800000 | 468.58 |
1654819200000 | 464.32 |
1655078400000 | 457.66 |
1655164800000 | 453.44 |
1655251200000 | 449.3 |
1655337600000 | 453.54 |
1655424000000 | 447 |
1655683200000 | 441.28 |
1655769600000 | 449.03 |
1655856000000 | 449.11 |
1655942400000 | 449.04 |
1656028800000 | 450.06 |
1656288000000 | 454.22 |
1656374400000 | 460.28 |
1656460800000 | 458.02 |
1656547200000 | 453.25 |
1656633600000 | 447.49 |
1656892800000 | 453.05 |
1656979200000 | 454.02 |
1657065600000 | 446.2 |
1657152000000 | 452.41 |
1657238400000 | 454.08 |
1657497600000 | 460.71 |
1657584000000 | 453.38 |
1657670400000 | 454.48 |
1657756800000 | 455.32 |
1657843200000 | 454 |
1658102400000 | 453.99 |
1658188800000 | 457.36 |
1658275200000 | 466.23 |
1658361600000 | 466.96 |
1658448000000 | 467.39 |
1658707200000 | 465.84 |
1658793600000 | 466.22 |
1658880000000 | 465.49 |
1658966400000 | 465.42 |
1659052800000 | 462.01 |
1659312000000 | 465.9 |
1659398400000 | 459.22 |
1659484800000 | 458.6 |
1659571200000 | 457.47 |
1659657600000 | 460.4 |
1659916800000 | 463.21 |
1660003200000 | 460.21 |
1660089600000 | 462.31 |
1660176000000 | 462.31 |
1660262400000 | 470.59 |
1660521600000 | 471.97 |
1660608000000 | 470.48 |
1660694400000 | 476.98 |
1660780800000 | 473.41 |
1660867200000 | 475.33 |
1661126400000 | 475.63 |
1661212800000 | 471.27 |
1661299200000 | 472.3 |
1661385600000 | 473.65 |
1661472000000 | 474.06 |
1661731200000 | 468.16 |
1661817600000 | 473.86 |
1661904000000 | 472.56 |
1661990400000 | 467.01 |
1662076800000 | 466.11 |
1662336000000 | 464.99 |
1662422400000 | 464.81 |
1662508800000 | 463.66 |
1662595200000 | 472.84 |
1662681600000 | 474.76 |
1662940800000 | 476.98 |
1663027200000 | 477.32 |
1663113600000 | 469.4 |
1663200000000 | 469.62 |
1663286400000 | 468.4 |
1663545600000 | 468.4 |
1663632000000 | 471.27 |
1663718400000 | 465.41 |
1663804800000 | 464.85 |
1663891200000 | 464.85 |
1664150400000 | 451.88 |
1664236800000 | 453.98 |
1664323200000 | 449.56 |
1664409600000 | 457.27 |
1664496000000 | 449.83 |
1664755200000 | 451.76 |
1664841600000 | 466.22 |
1664928000000 | 466.55 |
1665014400000 | 468.01 |
1665100800000 | 463.88 |
1665360000000 | 463.89 |
1665446400000 | 457.33 |
1665532800000 | 455.64 |
1665619200000 | 453.47 |
1665705600000 | 462.79 |
1665964800000 | 459.1 |
1666051200000 | 462.32 |
1666137600000 | 463.67 |
1666224000000 | 461 |
1666310400000 | 457.24 |
1666569600000 | 457.16 |
1666656000000 | 462.49 |
1666742400000 | 463.86 |
1666828800000 | 459.57 |
1666915200000 | 458.37 |
1667174400000 | 464.3 |
1667260800000 | 465.85 |
1667347200000 | 468.42 |
1667433600000 | 468.42 |
1667520000000 | 463.03 |
1667779200000 | 466.01 |
1667865600000 | 470.82 |
1667952000000 | 470.56 |
1668038400000 | 467.43 |
1668124800000 | 472.53 |
1668384000000 | 466.48 |
1668470400000 | 468.89 |
1668556800000 | 468.52 |
1668643200000 | 470.63 |
1668729600000 | 472.95 |
1668988800000 | 474.87 |
1669075200000 | 480.61 |
1669161600000 | 480.61 |
1669248000000 | 484.7 |
1669334400000 | 485.57 |
1669593600000 | 482 |
1669680000000 | 479.55 |
1669766400000 | 478.96 |
1669852800000 | 476.63 |
1669939200000 | 468.68 |
1670198400000 | 466.26 |
1670284800000 | 469.17 |
1670371200000 | 469.36 |
1670457600000 | 468.29 |
1670544000000 | 471.65 |
1670803200000 | 470.28 |
1670889600000 | 472.14 |
1670976000000 | 474.56 |
1671062400000 | 475.02 |
1671148800000 | 470.33 |
1671408000000 | 467.04 |
1671494400000 | 460.27 |
1671580800000 | 455.78 |
1671667200000 | 459.67 |
1671753600000 | 457.48 |
1672012800000 | 459.6 |
1672099200000 | 460.44 |
1672185600000 | 460.58 |
1672272000000 | 457.8 |
1672358400000 | 457.26 |
1672617600000 | 457.26 |
1672704000000 | 457.26 |
1672790400000 | 450.49 |
1672876800000 | 450.47 |
1672963200000 | 451.56 |
1673222400000 | 451.56 |
1673308800000 | 452.08 |
1673395200000 | 455.84 |
1673481600000 | 456.4 |
1673568000000 | 454.93 |
1673827200000 | 450.55 |
1673913600000 | 454.84 |
1674000000000 | 461.72 |
1674086400000 | 456.99 |
1674172800000 | 460.41 |
1674432000000 | 464.06 |
1674518400000 | 469.6 |
1674604800000 | 472.7 |
1674691200000 | 473.13 |
1674777600000 | 474.23 |
1675036800000 | 473.34 |
1675123200000 | 474.4 |
1675209600000 | 473.52 |
1675296000000 | 469.38 |
1675382400000 | 468.86 |
1675641600000 | 473.33 |
1675728000000 | 473.71 |
1675814400000 | 474.41 |
1675900800000 | 475.23 |
1675987200000 | 476.22 |
1676246400000 | 476.38 |
1676332800000 | 480.26 |
1676419200000 | 480.59 |
1676505600000 | 483.49 |
1676592000000 | 484.27 |
1676851200000 | 487.64 |
1676937600000 | 490.01 |
1677024000000 | 484 |
1677110400000 | 484 |
1677196800000 | 487.58 |
1677456000000 | 490.53 |
1677542400000 | 488.59 |
1677628800000 | 491.29 |
1677715200000 | 490.67 |
1677801600000 | 495.79 |
1678060800000 | 499.12 |
1678147200000 | 501.63 |
1678233600000 | 503.59 |
1678320000000 | 508.62 |
1678406400000 | 501.61 |
1678665600000 | 492.36 |
1678752000000 | 478.11 |
1678838400000 | 482.86 |
1678924800000 | 475.46 |
1679011200000 | 478.15 |
1679270400000 | 470.85 |
1679356800000 | 470.85 |
1679443200000 | 477.67 |
1679529600000 | 477.36 |
1679616000000 | 476.36 |
1679875200000 | 478.54 |
1679961600000 | 480.46 |
1680048000000 | 487.85 |
1680134400000 | 490.14 |
1680220800000 | 495.58 |
1680480000000 | 500.38 |
1680566400000 | 501.51 |
1680652800000 | 491.2 |
1680739200000 | 486.22 |
1680825600000 | 487.16 |
1681084800000 | 489.6 |
1681171200000 | 494.24 |
1681257600000 | 498.28 |
1681344000000 | 497.28 |
1681430400000 | 499.33 |
1681689600000 | 501.59 |
1681776000000 | 504.7 |
1681862400000 | 505.01 |
1681948800000 | 505.96 |
1682035200000 | 505.43 |
1682294400000 | 506.22 |
1682380800000 | 506.67 |
1682467200000 | 503.82 |
1682553600000 | 506.55 |
1682640000000 | 514.44 |
1682899200000 | 519.52 |
1682985600000 | 517.64 |
1683072000000 | 517.63 |
1683158400000 | 517.63 |
1683244800000 | 517.64 |
1683504000000 | 517.79 |
1683590400000 | 524.36 |
1683676800000 | 521.65 |
1683763200000 | 519.66 |
1683849600000 | 522.87 |
1684108800000 | 527.13 |
1684195200000 | 529.76 |
1684281600000 | 529.92 |
1684368000000 | 533.65 |
1684454400000 | 533.73 |
1684713600000 | 538.02 |
1684800000000 | 535.4299 |
1684886400000 | 534.34 |
1684972800000 | 533.46 |
1685059200000 | 531.58 |
1685318400000 | 535.6799 |
1685404800000 | 535.49 |
1685491200000 | 526.52 |
1685577600000 | 529.88 |
1685664000000 | 537.41 |
1685923200000 | 547.01 |
1686009600000 | 551.72 |
1686096000000 | 545.91 |
1686182400000 | 543.8 |
1686268800000 | 551.65 |
1686528000000 | 553.52 |
1686614400000 | 559.88 |
1686700800000 | 568.2 |
1686787200000 | 569.22 |
1686873600000 | 569.77 |
1687132800000 | 567.71 |
1687219200000 | 566.23 |
1687305600000 | 570.3099 |
1687392000000 | 573.49 |
1687478400000 | 566.1799 |
1687737600000 | 565.23 |
1687824000000 | 563.97 |
1687910400000 | 575.08 |
1687996800000 | 573.75 |
1688083200000 | 572.5 |
1688342400000 | 579.77 |
1688428800000 | 577.17 |
1688515200000 | 577.4 |
1688601600000 | 571.8 |
1688688000000 | 566.65 |
1688947200000 | 564.72 |
1689033600000 | 561.97 |
1689120000000 | 559.64 |
1689206400000 | 561.27 |
1689292800000 | 560.05 |
1689552000000 | 560.05 |
1689638400000 | 563.57 |
1689724800000 | 571.03 |
1689811200000 | 569.6 |
1689897600000 | 570.99 |
1690156800000 | 576.51 |
1690243200000 | 580.08 |
1690329600000 | 579.05 |
1690416000000 | 580.66 |
1690502400000 | 577.74 |
1690761600000 | 587.59 |
1690848000000 | 593.1 |
1690934400000 | 585.51 |
1691020800000 | 575.5 |
1691107200000 | 577.03 |
1691366400000 | 579.34 |
1691452800000 | 584.05 |
1691539200000 | 581.65 |
1691625600000 | 589.14 |
1691712000000 | 589.14 |
1691971200000 | 583.32 |
1692057600000 | 584.72 |
1692144000000 | 577.97 |
1692230400000 | 575.73 |
1692316800000 | 571.52 |
1692576000000 | 572.91 |
1692662400000 | 579.24 |
1692748800000 | 582.58 |
1692835200000 | 584.39 |
1692921600000 | 580.9299 |
1693180800000 | 589.45 |
1693267200000 | 590.44 |
1693353600000 | 592.89 |
1693440000000 | 597.44 |
1693526400000 | 602.57 |
1693785600000 | 610.55 |
1693872000000 | 611.01 |
1693958400000 | 614.99 |
1694044800000 | 614.47 |
1694131200000 | 608.35 |
1694390400000 | 609.27 |
1694476800000 | 615.02 |
1694563200000 | 616 |
1694649600000 | 624.25 |
1694736000000 | 631.52 |
1694995200000 | 631.52 |
1695081600000 | 635.84 |
1695168000000 | 629.04 |
1695254400000 | 624.84 |
1695340800000 | 622.71 |
1695600000000 | 624.6 |
1695686400000 | 622.0599 |
1695772800000 | 623.16 |
1695859200000 | 620.71 |
1695945600000 | 612.1799 |
1696204800000 | 609.62 |
1696291200000 | 596.04 |
1696377600000 | 577.15 |
1696464000000 | 588.97 |
1696550400000 | 591.0599 |
1696809600000 | 591.0599 |
1696896000000 | 605.51 |
1696982400000 | 603.84 |
1697068800000 | 610.73 |
1697155200000 | 601.63 |
1697414400000 | 594.07 |
1697500800000 | 596.89 |
1697587200000 | 598.35 |
1697673600000 | 592.1 |
1697760000000 | 589.63 |
1698019200000 | 585.62 |
1698105600000 | 586.29 |
1698192000000 | 589.53 |
1698278400000 | 583.72 |
1698364800000 | 592.21 |
1698624000000 | 582.98 |
1698710400000 | 589.96 |
1698796800000 | 604.13 |
1698883200000 | 604.2 |
1698969600000 | 604.21 |
1699228800000 | 612.86 |
1699315200000 | 605.5599 |
1699401600000 | 595.29 |
1699488000000 | 603.5 |
1699574400000 | 607 |
1699833600000 | 607.64 |
1699920000000 | 610.88 |
1700006400000 | 615.5 |
1700092800000 | 612.05 |
1700179200000 | 619.0599 |
1700438400000 | 612.35 |
1700524800000 | 609.4299 |
1700611200000 | 612.9 |
1700697600000 | 612.89 |
1700784000000 | 617.9 |
1701043200000 | 615.49 |
1701129600000 | 615.41 |
1701216000000 | 611.67 |
1701302400000 | 614.32 |
1701388800000 | 617.92 |
1701648000000 | 612.5 |
1701734400000 | 609.54 |
1701820800000 | 620.38 |
1701907200000 | 614.1799 |
1701993600000 | 603.75 |
1702252800000 | 612.7 |
1702339200000 | 610.54 |
1702425600000 | 608.87 |
1702512000000 | 597.83 |
1702598400000 | 600.4 |
1702857600000 | 595.82 |
1702944000000 | 598.24 |
1703030400000 | 601.84 |
1703116800000 | 595.9299 |
1703203200000 | 599.1 |
1703462400000 | 599.13 |
1703548800000 | 598.8 |
1703635200000 | 604.39 |
1703721600000 | 604.24 |
1703808000000 | 605.45 |
1704153600000 | 605.45 |
1704240000000 | 605.46 |
1704326400000 | 614.4299 |
1704412800000 | 619.15 |
1704672000000 | 619.15 |
1704758400000 | 622.64 |
1704844800000 | 629.35 |
1704931200000 | 638.08 |
1705017600000 | 638.35 |
1705276800000 | 646.28 |
1705363200000 | 641.52 |
1705449600000 | 640.28 |
1705536000000 | 639.4 |
1705622400000 | 641.13 |
1705881600000 | 650.61 |
1705968000000 | 649.3 |
1706054400000 | 644.03 |
1706140800000 | 645.79 |
1706227200000 | 638.88 |
1706486400000 | 647.54 |
1706572800000 | 645.53 |
1706659200000 | 652.76 |
1706745600000 | 649.5599 |
1706832000000 | 651.78 |
1707091200000 | 657.6799 |
1707177600000 | 653.24 |
1707264000000 | 658.3 |
1707350400000 | 658.26 |
1707436800000 | 654.26 |
1707696000000 | 654.26 |
1707782400000 | 663.08 |
1707868800000 | 653.98 |
1707955200000 | 654.9 |
1708041600000 | 663.72 |
1708300800000 | 669.44 |
1708387200000 | 667.92 |
1708473600000 | 667.65 |
1708560000000 | 673.6799 |
1708646400000 | 673.69 |
1708905600000 | 675.09 |
1708992000000 | 674.45 |
1709078400000 | 675.3 |
1709164800000 | 673.75 |
1709251200000 | 679.84 |
1709510400000 | 677.73 |
1709596800000 | 680.3 |
1709683200000 | 685.92 |
1709769600000 | 683.51 |
1709856000000 | 685.4 |
1710115200000 | 670.8099 |
1710201600000 | 669.63 |
1710288000000 | 668.05 |
1710374400000 | 675.2 |
1710460800000 | 680.97 |
1710720000000 | 691.38 |
1710806400000 | 700.24 |
1710892800000 | 700.24 |
1710979200000 | 710.19 |
1711065600000 | 715.8 |
1711324800000 | 708.17 |
1711411200000 | 708.1799 |
1711497600000 | 713.07 |
1711584000000 | 707.51 |
1711670400000 | 714.75 |
1711929600000 | 701.57 |
1712016000000 | 699.83 |
1712102400000 | 700.67 |
1712188800000 | 707.63 |
1712275200000 | 703.75 |
1712534400000 | 710.76 |
1712620800000 | 717.14 |
1712707200000 | 716.27 |
1712793600000 | 717.97 |
1712880000000 | 722.7 |
1713139200000 | 723.17 |
1713225600000 | 707.47 |
1713312000000 | 697.11 |
1713398400000 | 701.01 |
1713484800000 | 691.17 |
1713744000000 | 702.52 |
1713830400000 | 702.4299 |
1713916800000 | 710.32 |
1714003200000 | 696.8 |
1714089600000 | 701.67 |
1714348800000 | 701.67 |
1714435200000 | 715.53 |
1714521600000 | 711.73 |
1714608000000 | 712.6 |
1714694400000 | 712.59 |
1714953600000 | 712.59 |
1715040000000 | 714.64 |
1715126400000 | 704.84 |
1715212800000 | 707.84 |
1715299200000 | 709.27 |
1715558400000 | 705.35 |
1715644800000 | 706.84 |
1715731200000 | 704.21 |
1715817600000 | 701.38 |
1715904000000 | 703.16 |
1716163200000 | 711.23 |
1716249600000 | 709.83 |
1716336000000 | 702.5599 |
1716422400000 | 704.46 |
1716508800000 | 701.85 |
1716768000000 | 708.39 |
1716854400000 | 711.1799 |
1716940800000 | 703.55 |
1717027200000 | 700.85 |
1717113600000 | 713.82 |
1717372800000 | 718.44 |
1717459200000 | 714.19 |
1717545600000 | 703.84 |
1717632000000 | 704.2 |
1717718400000 | 703.91 |
1717977600000 | 711.59 |
1718064000000 | 709.53 |
1718150400000 | 704.8 |
1718236800000 | 695.09 |
1718323200000 | 700.95 |
1718582400000 | 687.87 |
1718668800000 | 691.79 |
1718755200000 | 694.37 |
1718841600000 | 693.19 |
1718928000000 | 692.67 |
1719187200000 | 697.53 |
1719273600000 | 708.66 |
1719360000000 | 708.67 |
1719446400000 | 708.32 |
1719532800000 | 710.15 |
1719792000000 | 714.04 |
1719878400000 | 718.12 |
1719964800000 | 720.76 |
1720051200000 | 726.9 |
1720137600000 | 719.48 |
1720396800000 | 715.3099 |
1720483200000 | 718.45 |
1720569600000 | 720.28 |
1720656000000 | 727.95 |
1720742400000 | 724.1799 |
1721001600000 | 724.16 |
1721088000000 | 723.95 |
1721174400000 | 730.26 |
1721260800000 | 725.83 |
1721347200000 | 722.5 |
1721606400000 | 717.9299 |
1721692800000 | 719.67 |
1721779200000 | 705.62 |
1721865600000 | 692.22 |
1721952000000 | 690.64 |
1722211200000 | 704.5 |
1722297600000 | 703.46 |
1722384000000 | 713.51 |
1722470400000 | 687.47 |
1722556800000 | 653.97 |
1722816000000 | 578.53 |
1722902400000 | 627.35 |
1722988800000 | 636.29 |
1723075200000 | 632.82 |
1723161600000 | 635.55 |
1723420800000 | 635.55 |
1723507200000 | 647.41 |
1723593600000 | 655.13 |
1723680000000 | 661.25 |
1723766400000 | 676.29 |
1724025600000 | 669.77 |
1724112000000 | 677.96 |
1724198400000 | 675.4 |
1724284800000 | 677.19 |
1724371200000 | 682.15 |
1724630400000 | 677.8099 |
1724716800000 | 684.3 |
1724803200000 | 685.1799 |
1724889600000 | 685.6799 |
1724976000000 | 689.74 |
1725235200000 | 691.61 |
1725321600000 | 697.5 |
1725408000000 | 677.48 |
1725494400000 | 677.46 |
1725580800000 | 674.28 |
1725840000000 | 671.42 |
1725926400000 | 671.22 |
1726012800000 | 657.73 |
1726099200000 | 669.99 |
1726185600000 | 663.39 |
1726444800000 | 663.38 |
1726531200000 | 662.34 |
1726617600000 | 665.63 |
1726704000000 | 674.98 |
1726790400000 | 677.97 |
1727049600000 | 677.97 |
1727136000000 | 681.33 |
1727222400000 | 681.65 |
1727308800000 | 695.99 |
1727395200000 | 705.91 |
1727654400000 | 683.55 |
1727740800000 | 691.5 |
1727827200000 | 685.99 |
1727913600000 | 693.28 |
1728000000000 | 698.25 |
1728259200000 | 706.16 |
1728345600000 | 697.25 |
1728432000000 | 696.58 |
1728518400000 | 698.65 |
1728604800000 | 694.02 |
1728864000000 | 694.02 |
1728950400000 | 695.27 |
1729036800000 | 690.16 |
1729123200000 | 691.41 |
1729209600000 | 689.5 |
1729468800000 | 686.53 |
1729555200000 | 680.83 |
1729641600000 | 679.12 |
1729728000000 | 677.03 |
1729814400000 | 673.05 |
1730073600000 | 682.04 |
1730160000000 | 686.63 |
1730246400000 | 690.73 |
1730332800000 | 690.13 |
1730419200000 | 680.0599 |
1730678400000 | 680.07 |
1730764800000 | 685.03 |
1730851200000 | 690.17 |
1730937600000 | 701.22 |
1731024000000 | 696.26 |
1731283200000 | 693.27 |
1731369600000 | 696.72 |
1731456000000 | 690.65 |
1731542400000 | 686.28 |
1731628800000 | 687.65 |
1731888000000 | 685.96 |
1731974400000 | 689.84 |
1732060800000 | 686.61 |
1732147200000 | 682.49 |
1732233600000 | 686.58 |
1732492800000 | 688.49 |
1732579200000 | 684.69 |
1732665600000 | 676.9 |
1732752000000 | 682.69 |
1732838400000 | 680.86 |
iSTOXX MUTB Japan Value 300 | STOXX Japan 600 | |
---|---|---|
2017 | 21.56526291298 | 20.856437894543 |
2018 | -15.953788406298 | -15.168019015047 |
2019 | 13.381287795061 | 18.398833897408 |
2020 | -5.1866558054744 | 7.6830843686048 |
2021 | 15.699601629326 | 12.878648543133 |
2022 | 4.6529192319158 | -3.3744512049268 |
2023 | 32.40825788392 | 28.007759498543 |
2024 | 13.621079324533 | 16.641734327588 |
Methodology
The stocks are derived from their respective benchmark index. Real-estate investment trusts (REITs) according to ICB sector 351020 are excluded from the universe. Screening and selection are performed using fundamental indicators, liquidity and volatility. The components are selected based on a normalized value factor which is adjusted to account for regional and industry-specific biases. The indices are price-weighted based on the average weight of the squared root of three magnitudes (shareholder's equity, net income and cash flows) multiplied by the value score and applying a 2% capping.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0366800131 | ISMJVG | .ISMJVG | |
Net Return EUR | CH0366800313 | ISMJVN | .ISMJVN | |
Price EUR | CH0366800289 | ISMJVP | .ISMJVP | |
Gross Return JPY | CH0366800123 | ISMJVYG | ISMJVYG INDEX | .ISMJVYG |
Price JPY | CH0366800172 | ISMJVYP | .ISMJVYP | |
Net Return JPY | CH0366800164 | ISMJVYN | .ISMJVYN | |
Gross Return USD | CH0366800206 | ISMJVU | .ISMJVU | |
Price USD | CH0366800339 | ISMJVL | .ISMJVL | |
Net Return USD | CH0366800180 | ISMJVV | .ISMJVV |
Quick Facts
Weighting | Based on a combined fundamental factor |
Cap Factor | 2% |
No. of components | 300 Japan version; 600 Global version |
Review frequency | Semi-annual in June and December |
Calculation/distribution | Realtime |
Calculation hours | 00:00 CET�18:00 CET Japan version; 00:00 CET�22:15 CET Global version |
Base value/base date | 100 on Dec. 20, 2002 |
History | Since Dec. 20, 2002 |
Inception date | Aug. 9, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Nippon Telegraph & Telephone C | Telecommunications | Japan | 1.740% |
Toyota Motor Corp. | Automobiles and Parts | Japan | 1.687% |
Honda Motor Co. Ltd. | Automobiles and Parts | Japan | 1.407% |
PANASONIC HOLDINGS | Consumer Products and Services | Japan | 1.247% |
NIPPON STEEL | Basic Resources | Japan | 1.197% |
Sumitomo Mitsui Financial Grou | Banks | Japan | 1.152% |
KDDI Corp. | Telecommunications | Japan | 1.056% |
Orix Corp. | Financial Services | Japan | 1.033% |
Nissan Motor Co. Ltd. | Automobiles and Parts | Japan | 1.021% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 0.951% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.