Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, ESG Risk Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products, and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices .
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products.
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Japan 600 ESG-X | 814,175.5 | 693,665.6 | 1,245.4 | 398.0 | 32,930.1 | 103.0 | 4.7 | 0.0 | 3.7 |
STOXX Japan 600 | 884,338.6 | 757,343.5 | 1,262.2 | 399.8 | 32,930.1 | 103.0 | 4.3 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 21.3 |
---|---|
Technology | 11.1 |
Automobiles and Parts | 9.5 |
Consumer Products and Services | 8.4 |
Health Care | 8.3 |
Banks | 8.0 |
Telecommunications | 4.6 |
Insurance | 4.0 |
Chemicals | 4.0 |
Real Estate | 3.4 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Japan 600 ESG-X | 2.1 | 15.5 | 21.5 | 40.5 | 76.8 | N/A | N/A | 21.7 | 12.1 | 12.2 |
STOXX Japan 600 | 1.9 | 15.9 | 21.6 | 42.4 | 78.6 | N/A | N/A | 21.9 | 12.6 | 12.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Japan 600 ESG-X | N/A | N/A | 23.2 | 18.7 | 18.7 | N/A | N/A | 0.7 | 0.5 | 0.6 |
STOXX Japan 600 | N/A | N/A | 23.5 | 18.8 | 18.8 | N/A | N/A | 0.7 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Japan 600 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 0.8 | 0.6 | 0.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Japan 600 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | -0.5 | -0.3 | -0.8 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Japan 600 ESG-X | 12.9 | 15.1 | 12.4 | 12.4 | 1.4 | 2.3 | 1.1 | 24.2 |
STOXX Japan 600 | 12.8 | 14.7 | 12.3 | 12.3 | 1.4 | 2.4 | 1.0 | 24.0 |
Performance and annual returns
STOXX Japan 600 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 100 |
1332288000000 | 98.92 |
1332374400000 | 99.27 |
1332460800000 | 98.13 |
1332720000000 | 98.11 |
1332806400000 | 100.45 |
1332892800000 | 100.49 |
1332979200000 | 99.69 |
1333065600000 | 99.3 |
1333324800000 | 99.55 |
1333411200000 | 98.95 |
1333497600000 | 97.07 |
1333584000000 | 96.72 |
1334016000000 | 94.52 |
1334102400000 | 93.66 |
1334188800000 | 94.12 |
1334275200000 | 94.77 |
1334534400000 | 93.41 |
1334620800000 | 93.31 |
1334707200000 | 95.24 |
1334793600000 | 94.68 |
1334880000000 | 94.39 |
1335139200000 | 94.13 |
1335225600000 | 93.46 |
1335312000000 | 94.08 |
1335398400000 | 94.19 |
1335484800000 | 93.57 |
1335744000000 | 93.57 |
1335830400000 | 91.87 |
1335916800000 | 92.22 |
1336003200000 | 92.22 |
1336089600000 | 92.22 |
1336348800000 | 89.78 |
1336435200000 | 90.28 |
1336521600000 | 89.11 |
1336608000000 | 89.05 |
1336694400000 | 88.33 |
1336953600000 | 88.24 |
1337040000000 | 87.23 |
1337126400000 | 86.24 |
1337212800000 | 87.16 |
1337299200000 | 84.63 |
1337558400000 | 84.52 |
1337644800000 | 85.49 |
1337731200000 | 84.09 |
1337817600000 | 84.16 |
1337904000000 | 84.12 |
1338163200000 | 84.06 |
1338249600000 | 84.75 |
1338336000000 | 84.37 |
1338422400000 | 83.86 |
1338508800000 | 82.66 |
1338768000000 | 81.11 |
1338854400000 | 82.58 |
1338940800000 | 83.75 |
1339027200000 | 85.13 |
1339113600000 | 83.61 |
1339372800000 | 85.07 |
1339459200000 | 84.33 |
1339545600000 | 84.61 |
1339632000000 | 84.5 |
1339718400000 | 84.62 |
1339977600000 | 86.05 |
1340064000000 | 85.59 |
1340150400000 | 87.02 |
1340236800000 | 87.79 |
1340323200000 | 87.41 |
1340582400000 | 86.75 |
1340668800000 | 85.98 |
1340755200000 | 86.76 |
1340841600000 | 88.32 |
1340928000000 | 89.67 |
1341187200000 | 89.61 |
1341273600000 | 90.47 |
1341360000000 | 90.68 |
1341446400000 | 90.45 |
1341532800000 | 89.91 |
1341792000000 | 88.95 |
1341878400000 | 88.32 |
1341964800000 | 88.19 |
1342051200000 | 87.07 |
1342137600000 | 86.9 |
1342396800000 | 86.9 |
1342483200000 | 86.64 |
1342569600000 | 86.36 |
1342656000000 | 87.07 |
1342742400000 | 85.57 |
1343001600000 | 84.09 |
1343088000000 | 83.76 |
1343174400000 | 82.45 |
1343260800000 | 83.36 |
1343347200000 | 84.74 |
1343606400000 | 85.33 |
1343692800000 | 85.84 |
1343779200000 | 85.13 |
1343865600000 | 85.51 |
1343952000000 | 84.48 |
1344211200000 | 85.89 |
1344297600000 | 86.83 |
1344384000000 | 87.04 |
1344470400000 | 87.72 |
1344556800000 | 87.11 |
1344816000000 | 87.12 |
1344902400000 | 87.34 |
1344988800000 | 87.17 |
1345075200000 | 88.52 |
1345161600000 | 89.36 |
1345420800000 | 89.25 |
1345507200000 | 89.32 |
1345593600000 | 89.06 |
1345680000000 | 89.31 |
1345766400000 | 88.49 |
1346025600000 | 88.29 |
1346112000000 | 87.28 |
1346198400000 | 87.71 |
1346284800000 | 86.97 |
1346371200000 | 85.52 |
1346630400000 | 85.18 |
1346716800000 | 85.02 |
1346803200000 | 84.04 |
1346889600000 | 84.18 |
1346976000000 | 86.19 |
1347235200000 | 86.41 |
1347321600000 | 85.78 |
1347408000000 | 86.92 |
1347494400000 | 87.2 |
1347580800000 | 88.63 |
1347840000000 | 88.63 |
1347926400000 | 88.7 |
1348012800000 | 89.46 |
1348099200000 | 88.2 |
1348185600000 | 88.46 |
1348444800000 | 88.12 |
1348531200000 | 88.6 |
1348617600000 | 87.58 |
1348704000000 | 88 |
1348790400000 | 87 |
1349049600000 | 86.41 |
1349136000000 | 86.29 |
1349222400000 | 85.86 |
1349308800000 | 86.85 |
1349395200000 | 87.04 |
1349654400000 | 87.04 |
1349740800000 | 85.97 |
1349827200000 | 84.72 |
1349913600000 | 84.37 |
1350000000000 | 84.87 |
1350259200000 | 85.42 |
1350345600000 | 86.56 |
1350432000000 | 87.41 |
1350518400000 | 88.88 |
1350604800000 | 89.08 |
1350864000000 | 89.07 |
1350950400000 | 88.63 |
1351036800000 | 87.89 |
1351123200000 | 88.84 |
1351209600000 | 87.63 |
1351468800000 | 87.54 |
1351555200000 | 86.71 |
1351641600000 | 87.82 |
1351728000000 | 87.9 |
1351814400000 | 88.92 |
1352073600000 | 88.42 |
1352160000000 | 88.05 |
1352246400000 | 88.16 |
1352332800000 | 86.92 |
1352419200000 | 86.36 |
1352678400000 | 85.39 |
1352764800000 | 85.41 |
1352851200000 | 85.38 |
1352937600000 | 87.19 |
1353024000000 | 88.78 |
1353283200000 | 89.99 |
1353369600000 | 90 |
1353456000000 | 90.58 |
1353542400000 | 91.7 |
1353628800000 | 91.7 |
1353888000000 | 92.05 |
1353974400000 | 92.24 |
1354060800000 | 91.07 |
1354147200000 | 92 |
1354233600000 | 92.28 |
1354492800000 | 92.34 |
1354579200000 | 92.33 |
1354665600000 | 92.31 |
1354752000000 | 93.06 |
1354838400000 | 93.23 |
1355097600000 | 93.04 |
1355184000000 | 92.77 |
1355270400000 | 93.37 |
1355356800000 | 94.3 |
1355443200000 | 94.52 |
1355702400000 | 95.27 |
1355788800000 | 96.31 |
1355875200000 | 98.97 |
1355961600000 | 98.85 |
1356048000000 | 98.16 |
1356307200000 | 98.16 |
1356566400000 | 100.74 |
1356652800000 | 101.49 |
1356912000000 | 101.49 |
1357084800000 | 101.49 |
1357171200000 | 101.49 |
1357257600000 | 104.86 |
1357516800000 | 103.93 |
1357603200000 | 102.8 |
1357689600000 | 103.64 |
1357776000000 | 104.86 |
1357862400000 | 106.06 |
1358121600000 | 106.06 |
1358208000000 | 106.97 |
1358294400000 | 104.8 |
1358380800000 | 105.13 |
1358467200000 | 107.67 |
1358726400000 | 106.82 |
1358812800000 | 106.38 |
1358899200000 | 104.79 |
1358985600000 | 106.01 |
1359072000000 | 108.31 |
1359331200000 | 107.89 |
1359417600000 | 108.75 |
1359504000000 | 110.35 |
1359590400000 | 111.06 |
1359676800000 | 111.31 |
1359936000000 | 112.82 |
1360022400000 | 110.9 |
1360108800000 | 114.45 |
1360195200000 | 114.5 |
1360281600000 | 113.12 |
1360540800000 | 113.12 |
1360627200000 | 114.55 |
1360713600000 | 113.26 |
1360800000000 | 113.06 |
1360886400000 | 111.63 |
1361145600000 | 113.97 |
1361232000000 | 114.08 |
1361318400000 | 115.26 |
1361404800000 | 113.97 |
1361491200000 | 114.08 |
1361750400000 | 116.15 |
1361836800000 | 114.5 |
1361923200000 | 112.92 |
1362009600000 | 115.53 |
1362096000000 | 116.55 |
1362355200000 | 117.48 |
1362441600000 | 117.04 |
1362528000000 | 118.84 |
1362614400000 | 118.98 |
1362700800000 | 120.93 |
1362960000000 | 123.28 |
1363046400000 | 122.9 |
1363132800000 | 122.2 |
1363219200000 | 123.1 |
1363305600000 | 124.83 |
1363564800000 | 121.98 |
1363651200000 | 124.07 |
1363737600000 | 124.07 |
1363824000000 | 125.49 |
1363910400000 | 123.26 |
1364169600000 | 124.42 |
1364256000000 | 124.04 |
1364342400000 | 125.29 |
1364428800000 | 124.02 |
1364860800000 | 118.67 |
1364947200000 | 120.87 |
1365033600000 | 124.22 |
1365120000000 | 127.75 |
1365379200000 | 131.94 |
1365465600000 | 131.93 |
1365552000000 | 134.11 |
1365638400000 | 137.21 |
1365724800000 | 137.31 |
1365984000000 | 135.41 |
1366070400000 | 133.59 |
1366156800000 | 135.66 |
1366243200000 | 134.11 |
1366329600000 | 134.55 |
1366588800000 | 136.73 |
1366675200000 | 136.43 |
1366761600000 | 138.88 |
1366848000000 | 139.86 |
1366934400000 | 138.53 |
1367193600000 | 138.53 |
1367280000000 | 138.89 |
1367366400000 | 138.01 |
1367452800000 | 137.34 |
1367539200000 | 137.34 |
1367798400000 | 137.34 |
1367884800000 | 141.48 |
1367971200000 | 142.25 |
1368057600000 | 140.66 |
1368144000000 | 144.13 |
1368403200000 | 146.71 |
1368489600000 | 146.4 |
1368576000000 | 149.27 |
1368662400000 | 148.32 |
1368748800000 | 149.26 |
1369008000000 | 151.14 |
1369094400000 | 151.19 |
1369180800000 | 151.97 |
1369267200000 | 141.63 |
1369353600000 | 142.09 |
1369612800000 | 137.48 |
1369699200000 | 139.26 |
1369785600000 | 140.28 |
1369872000000 | 135.05 |
1369958400000 | 135.08 |
1370217600000 | 130.57 |
1370304000000 | 133.91 |
1370390400000 | 129.72 |
1370476800000 | 127.6 |
1370563200000 | 125.98 |
1370822400000 | 132.35 |
1370908800000 | 131.13 |
1370995200000 | 130.47 |
1371081600000 | 124.16 |
1371168000000 | 125.81 |
1371427200000 | 129.04 |
1371513600000 | 129.21 |
1371600000000 | 131.69 |
1371686400000 | 129.81 |
1371772800000 | 130.84 |
1372032000000 | 129.57 |
1372118400000 | 128.3 |
1372204800000 | 127.45 |
1372291200000 | 131.01 |
1372377600000 | 135.31 |
1372636800000 | 137.23 |
1372723200000 | 139.64 |
1372809600000 | 139.96 |
1372896000000 | 139.5 |
1372982400000 | 141.64 |
1373241600000 | 139.71 |
1373328000000 | 142.57 |
1373414400000 | 142.35 |
1373500800000 | 142.33 |
1373587200000 | 143.22 |
1373846400000 | 143.22 |
1373932800000 | 144.18 |
1374019200000 | 144.54 |
1374105600000 | 145.66 |
1374192000000 | 144.46 |
1374451200000 | 144.99 |
1374537600000 | 145.76 |
1374624000000 | 145.38 |
1374710400000 | 143.35 |
1374796800000 | 139.09 |
1375056000000 | 134.61 |
1375142400000 | 136.83 |
1375228800000 | 134.85 |
1375315200000 | 138.69 |
1375401600000 | 142.62 |
1375660800000 | 141.19 |
1375747200000 | 142.18 |
1375833600000 | 137.55 |
1375920000000 | 135.75 |
1376006400000 | 135.95 |
1376265600000 | 135.2 |
1376352000000 | 137.89 |
1376438400000 | 139.51 |
1376524800000 | 137.2 |
1376611200000 | 136.1 |
1376870400000 | 136.92 |
1376956800000 | 134.01 |
1377043200000 | 133.62 |
1377129600000 | 133.31 |
1377216000000 | 135.99 |
1377475200000 | 135.79 |
1377561600000 | 135.01 |
1377648000000 | 132.71 |
1377734400000 | 133.06 |
1377820800000 | 131.88 |
1378080000000 | 133.28 |
1378166400000 | 137.08 |
1378252800000 | 137.93 |
1378339200000 | 138.18 |
1378425600000 | 136.96 |
1378684800000 | 139.97 |
1378771200000 | 142 |
1378857600000 | 141.9 |
1378944000000 | 141.27 |
1379030400000 | 141.29 |
1379289600000 | 141.29 |
1379376000000 | 140.81 |
1379462400000 | 142.28 |
1379548800000 | 144.94 |
1379635200000 | 145.34 |
1379894400000 | 145.34 |
1379980800000 | 144.8 |
1380067200000 | 144.51 |
1380153600000 | 146.44 |
1380240000000 | 146.08 |
1380499200000 | 143.2 |
1380585600000 | 143.12 |
1380672000000 | 140.84 |
1380758400000 | 140.79 |
1380844800000 | 139.61 |
1381104000000 | 137.69 |
1381190400000 | 137.92 |
1381276800000 | 139.97 |
1381363200000 | 141.31 |
1381449600000 | 143.57 |
1381708800000 | 143.57 |
1381795200000 | 143.62 |
1381881600000 | 143.61 |
1381968000000 | 144.73 |
1382054400000 | 144.64 |
1382313600000 | 145.46 |
1382400000000 | 145.68 |
1382486400000 | 143.46 |
1382572800000 | 144.3 |
1382659200000 | 141.26 |
1382918400000 | 143.72 |
1383004800000 | 143.08 |
1383091200000 | 144.4 |
1383177600000 | 143.16 |
1383264000000 | 141.84 |
1383523200000 | 141.84 |
1383609600000 | 141.84 |
1383696000000 | 142.92 |
1383782400000 | 142.02 |
1383868800000 | 140.98 |
1384128000000 | 142.16 |
1384214400000 | 144.58 |
1384300800000 | 144.41 |
1384387200000 | 146.14 |
1384473600000 | 148.62 |
1384732800000 | 148.93 |
1384819200000 | 148.29 |
1384905600000 | 147.85 |
1384992000000 | 149.42 |
1385078400000 | 149.83 |
1385337600000 | 151.2 |
1385424000000 | 150.39 |
1385510400000 | 149.78 |
1385596800000 | 151.54 |
1385683200000 | 151.3 |
1385942400000 | 151.27 |
1386028800000 | 151.74 |
1386115200000 | 149.11 |
1386201600000 | 147.69 |
1386288000000 | 148.42 |
1386547200000 | 150.8 |
1386633600000 | 150.89 |
1386720000000 | 150.19 |
1386806400000 | 149.19 |
1386892800000 | 148.81 |
1387152000000 | 146.92 |
1387238400000 | 148.04 |
1387324800000 | 150.3 |
1387411200000 | 151.88 |
1387497600000 | 151.84 |
1387756800000 | 151.84 |
1387843200000 | 151.44 |
1388102400000 | 155.26 |
1388361600000 | 156.78 |
1388448000000 | 156.78 |
1388620800000 | 156.78 |
1388707200000 | 156.78 |
1388966400000 | 155.4 |
1389052800000 | 154.31 |
1389139200000 | 157.07 |
1389225600000 | 155.93 |
1389312000000 | 156.16 |
1389571200000 | 156.16 |
1389657600000 | 152.59 |
1389744000000 | 155.69 |
1389830400000 | 155.66 |
1389916800000 | 155.99 |
1390176000000 | 155.47 |
1390262400000 | 155.77 |
1390348800000 | 156.18 |
1390435200000 | 154.8 |
1390521600000 | 152.03 |
1390780800000 | 147.85 |
1390867200000 | 147.32 |
1390953600000 | 151.14 |
1391040000000 | 147.33 |
1391126400000 | 146.8 |
1391385600000 | 143.97 |
1391472000000 | 137.23 |
1391558400000 | 140.03 |
1391644800000 | 139.88 |
1391731200000 | 143.01 |
1391990400000 | 144.78 |
1392076800000 | 144.78 |
1392163200000 | 146.57 |
1392249600000 | 144.18 |
1392336000000 | 142.3 |
1392595200000 | 143.23 |
1392681600000 | 147.14 |
1392768000000 | 146.52 |
1392854400000 | 143.67 |
1392940800000 | 147.01 |
1393200000000 | 146.58 |
1393286400000 | 148.36 |
1393372800000 | 147.44 |
1393459200000 | 146.52 |
1393545600000 | 145.82 |
1393804800000 | 144.03 |
1393891200000 | 144.87 |
1393977600000 | 145.89 |
1394064000000 | 147.77 |
1394150400000 | 148.85 |
1394409600000 | 147.7 |
1394496000000 | 148.35 |
1394582400000 | 145.15 |
1394668800000 | 144.77 |
1394755200000 | 140.14 |
1395014400000 | 139.03 |
1395100800000 | 140.27 |
1395187200000 | 140.12 |
1395273600000 | 137.95 |
1395360000000 | 137.95 |
1395619200000 | 139.78 |
1395705600000 | 139.8 |
1395792000000 | 140.79 |
1395878400000 | 142.57 |
1395964800000 | 143.69 |
1396224000000 | 145.66 |
1396310400000 | 145.81 |
1396396800000 | 146.79 |
1396483200000 | 147.45 |
1396569600000 | 147.3 |
1396828800000 | 145.07 |
1396915200000 | 142.43 |
1397001600000 | 139.51 |
1397088000000 | 139.39 |
1397174400000 | 137.49 |
1397433600000 | 137.36 |
1397520000000 | 137.7 |
1397606400000 | 141.38 |
1397692800000 | 141.39 |
1398124800000 | 140.96 |
1398211200000 | 142.31 |
1398297600000 | 141.16 |
1398384000000 | 141.73 |
1398643200000 | 140.6 |
1398729600000 | 140.6 |
1398816000000 | 140.84 |
1398902400000 | 143.24 |
1398988800000 | 143.25 |
1399248000000 | 143.25 |
1399334400000 | 143.25 |
1399420800000 | 139.56 |
1399507200000 | 140.53 |
1399593600000 | 141.22 |
1399852800000 | 140.33 |
1399939200000 | 142.84 |
1400025600000 | 143.41 |
1400112000000 | 142.87 |
1400198400000 | 140.68 |
1400457600000 | 139.61 |
1400544000000 | 140.05 |
1400630400000 | 139.63 |
1400716800000 | 141.98 |
1400803200000 | 143.32 |
1401062400000 | 145 |
1401148800000 | 145.1 |
1401235200000 | 145.51 |
1401321600000 | 145.8 |
1401408000000 | 145.9 |
1401667200000 | 148.19 |
1401753600000 | 149.19 |
1401840000000 | 149.82 |
1401926400000 | 149.66 |
1402012800000 | 149.85 |
1402272000000 | 149.88 |
1402358400000 | 149.1 |
1402444800000 | 150.32 |
1402531200000 | 150.09 |
1402617600000 | 150.85 |
1402876800000 | 149.72 |
1402963200000 | 150.12 |
1403049600000 | 151.47 |
1403136000000 | 153.92 |
1403222400000 | 153.98 |
1403481600000 | 153.73 |
1403568000000 | 153.78 |
1403654400000 | 152.89 |
1403740800000 | 153.26 |
1403827200000 | 152.03 |
1404086400000 | 153.1 |
1404172800000 | 154.75 |
1404259200000 | 155.32 |
1404345600000 | 155.03 |
1404432000000 | 155.82 |
1404691200000 | 155.16 |
1404777600000 | 154.61 |
1404864000000 | 154.06 |
1404950400000 | 152.71 |
1405036800000 | 152.19 |
1405296000000 | 153.38 |
1405382400000 | 154.41 |
1405468800000 | 154.43 |
1405555200000 | 154.36 |
1405641600000 | 153.19 |
1405900800000 | 153.19 |
1405987200000 | 154.31 |
1406073600000 | 154.23 |
1406160000000 | 153.91 |
1406246400000 | 155.3 |
1406505600000 | 155.88 |
1406592000000 | 156.42 |
1406678400000 | 156.63 |
1406764800000 | 156.39 |
1406851200000 | 155.53 |
1407110400000 | 154.9 |
1407196800000 | 153.39 |
1407283200000 | 151.97 |
1407369600000 | 152.73 |
1407456000000 | 149.14 |
1407715200000 | 152.01 |
1407801600000 | 152.65 |
1407888000000 | 153.16 |
1407974400000 | 154.19 |
1408060800000 | 154.17 |
1408320000000 | 154.19 |
1408406400000 | 155.26 |
1408492800000 | 155.16 |
1408579200000 | 156.56 |
1408665600000 | 155.94 |
1408924800000 | 156.56 |
1409011200000 | 155.74 |
1409097600000 | 155.89 |
1409184000000 | 155.23 |
1409270400000 | 154.89 |
1409529600000 | 155.42 |
1409616000000 | 157.15 |
1409702400000 | 157.65 |
1409788800000 | 157.02 |
1409875200000 | 156.62 |
1410134400000 | 157.16 |
1410220800000 | 157.29 |
1410307200000 | 158.21 |
1410393600000 | 158.78 |
1410480000000 | 159.09 |
1410739200000 | 159.09 |
1410825600000 | 158.69 |
1410912000000 | 158.01 |
1410998400000 | 159.64 |
1411084800000 | 161.4 |
1411344000000 | 161.33 |
1411430400000 | 161.33 |
1411516800000 | 160.73 |
1411603200000 | 163.21 |
1411689600000 | 162.39 |
1411948800000 | 163.12 |
1412035200000 | 161.78 |
1412121600000 | 160.8 |
1412208000000 | 156.19 |
1412294400000 | 156.46 |
1412553600000 | 158.08 |
1412640000000 | 157.41 |
1412726400000 | 155.46 |
1412812800000 | 153.81 |
1412899200000 | 151.79 |
1413158400000 | 151.79 |
1413244800000 | 148.29 |
1413331200000 | 149.4 |
1413417600000 | 146.02 |
1413504000000 | 143.76 |
1413763200000 | 149.48 |
1413849600000 | 147.19 |
1413936000000 | 150.9 |
1414022400000 | 150.46 |
1414108800000 | 151.68 |
1414368000000 | 153.09 |
1414454400000 | 152.78 |
1414540800000 | 155.05 |
1414627200000 | 156.14 |
1414713600000 | 162.93 |
1414972800000 | 162.93 |
1415059200000 | 167.33 |
1415145600000 | 167.59 |
1415232000000 | 165.68 |
1415318400000 | 166.59 |
1415577600000 | 166.17 |
1415664000000 | 168.11 |
1415750400000 | 168.47 |
1415836800000 | 170.01 |
1415923200000 | 171.41 |
1416182400000 | 167.22 |
1416268800000 | 170.76 |
1416355200000 | 170.99 |
1416441600000 | 171.19 |
1416528000000 | 171.45 |
1416787200000 | 171.45 |
1416873600000 | 172.59 |
1416960000000 | 172.25 |
1417046400000 | 170.48 |
1417132800000 | 172.79 |
1417392000000 | 174.27 |
1417478400000 | 175.11 |
1417564800000 | 175.37 |
1417651200000 | 176.68 |
1417737600000 | 177.3 |
1417996800000 | 177.56 |
1418083200000 | 176.21 |
1418169600000 | 172.49 |
1418256000000 | 171.36 |
1418342400000 | 171.74 |
1418601600000 | 169.24 |
1418688000000 | 166.08 |
1418774400000 | 165.99 |
1418860800000 | 168.88 |
1418947200000 | 173.08 |
1419206400000 | 173.48 |
1419292800000 | 173.48 |
1419379200000 | 175.17 |
1419811200000 | 175.01 |
1419897600000 | 172.89 |
1419984000000 | 172.89 |
1420156800000 | 172.89 |
1420416000000 | 172.07 |
1420502400000 | 167.22 |
1420588800000 | 167.08 |
1420675200000 | 169.38 |
1420761600000 | 169.75 |
1421020800000 | 169.75 |
1421107200000 | 169.13 |
1421193600000 | 167.15 |
1421280000000 | 169.5 |
1421366400000 | 167.96 |
1421625600000 | 169.04 |
1421712000000 | 172.09 |
1421798400000 | 171.22 |
1421884800000 | 171 |
1421971200000 | 172.71 |
1422230400000 | 172.5 |
1422316800000 | 175.49 |
1422403200000 | 175.82 |
1422489600000 | 173.87 |
1422576000000 | 173.96 |
1422835200000 | 173.19 |
1422921600000 | 171.08 |
1423008000000 | 174.07 |
1423094400000 | 173.16 |
1423180800000 | 174.09 |
1423440000000 | 174.91 |
1423526400000 | 175.04 |
1423612800000 | 175.04 |
1423699200000 | 177.83 |
1423785600000 | 177.79 |
1424044800000 | 178.9 |
1424131200000 | 179.27 |
1424217600000 | 181.92 |
1424304000000 | 183.29 |
1424390400000 | 183.99 |
1424649600000 | 184.45 |
1424736000000 | 185.15 |
1424822400000 | 185.03 |
1424908800000 | 186.78 |
1424995200000 | 187.09 |
1425254400000 | 187.28 |
1425340800000 | 187.53 |
1425427200000 | 186.22 |
1425513600000 | 187.03 |
1425600000000 | 189.16 |
1425859200000 | 187.99 |
1425945600000 | 187.13 |
1426032000000 | 187.26 |
1426118400000 | 189.83 |
1426204800000 | 191.54 |
1426464000000 | 191.32 |
1426550400000 | 192.88 |
1426636800000 | 194.36 |
1426723200000 | 193.6 |
1426809600000 | 194.2 |
1427068800000 | 195.64 |
1427155200000 | 195.05 |
1427241600000 | 195.72 |
1427328000000 | 192.82 |
1427414400000 | 192.2 |
1427673600000 | 192.73 |
1427760000000 | 190.8 |
1427846400000 | 188.99 |
1427932800000 | 192.12 |
1428364800000 | 195.21 |
1428451200000 | 196.38 |
1428537600000 | 197.09 |
1428624000000 | 196.52 |
1428883200000 | 195.98 |
1428969600000 | 196.45 |
1429056000000 | 196.16 |
1429142400000 | 197.47 |
1429228800000 | 196.08 |
1429488000000 | 195.37 |
1429574400000 | 198.73 |
1429660800000 | 200.24 |
1429747200000 | 200.55 |
1429833600000 | 199.71 |
1430092800000 | 199.68 |
1430179200000 | 200.81 |
1430265600000 | 200.81 |
1430352000000 | 196.52 |
1430438400000 | 195.62 |
1430697600000 | 195.62 |
1430784000000 | 195.62 |
1430870400000 | 195.62 |
1430956800000 | 194.18 |
1431043200000 | 195.78 |
1431302400000 | 197.09 |
1431388800000 | 197.45 |
1431475200000 | 197.71 |
1431561600000 | 196.13 |
1431648000000 | 198.1 |
1431907200000 | 200.5 |
1431993600000 | 201.25 |
1432080000000 | 202.53 |
1432166400000 | 202.92 |
1432252800000 | 203.05 |
1432512000000 | 204.44 |
1432598400000 | 204.52 |
1432684800000 | 204.71 |
1432771200000 | 206.19 |
1432857600000 | 206.22 |
1433116800000 | 206.69 |
1433203200000 | 206.14 |
1433289600000 | 205.6 |
1433376000000 | 206.02 |
1433462400000 | 205.18 |
1433721600000 | 204.52 |
1433808000000 | 201.16 |
1433894400000 | 200.36 |
1433980800000 | 202.91 |
1434067200000 | 203.22 |
1434326400000 | 203.31 |
1434412800000 | 201.79 |
1434499200000 | 200.94 |
1434585600000 | 198.86 |
1434672000000 | 200.59 |
1434931200000 | 202.79 |
1435017600000 | 206.24 |
1435104000000 | 206.61 |
1435190400000 | 205.54 |
1435276800000 | 205.23 |
1435536000000 | 200.06 |
1435622400000 | 200.65 |
1435708800000 | 201.41 |
1435795200000 | 202.85 |
1435881600000 | 203.27 |
1436140800000 | 199.36 |
1436227200000 | 201.33 |
1436313600000 | 194.66 |
1436400000000 | 194.38 |
1436486400000 | 194.71 |
1436745600000 | 198.43 |
1436832000000 | 201.5 |
1436918400000 | 202.44 |
1437004800000 | 204.23 |
1437091200000 | 204.46 |
1437350400000 | 204.46 |
1437436800000 | 205.76 |
1437523200000 | 203.48 |
1437609600000 | 204.55 |
1437696000000 | 203.41 |
1437955200000 | 201.36 |
1438041600000 | 200.3 |
1438128000000 | 200.85 |
1438214400000 | 202.5 |
1438300800000 | 203.98 |
1438560000000 | 204.02 |
1438646400000 | 204.04 |
1438732800000 | 204.85 |
1438819200000 | 205.75 |
1438905600000 | 206.43 |
1439164800000 | 207.8 |
1439251200000 | 207.28 |
1439337600000 | 204.55 |
1439424000000 | 204.92 |
1439510400000 | 204.41 |
1439769600000 | 205.37 |
1439856000000 | 205.28 |
1439942400000 | 202.39 |
1440028800000 | 199.46 |
1440115200000 | 193.25 |
1440374400000 | 182.1 |
1440460800000 | 176.12 |
1440547200000 | 181.68 |
1440633600000 | 184.35 |
1440720000000 | 190.36 |
1440979200000 | 188.55 |
1441065600000 | 181.36 |
1441152000000 | 179.84 |
1441238400000 | 180.95 |
1441324800000 | 177.2 |
1441584000000 | 177.45 |
1441670400000 | 173.89 |
1441756800000 | 185.06 |
1441843200000 | 181.46 |
1441929600000 | 181.55 |
1442188800000 | 179.43 |
1442275200000 | 179.43 |
1442361600000 | 180.74 |
1442448000000 | 183.09 |
1442534400000 | 179.47 |
1442793600000 | 179.47 |
1442880000000 | 179.47 |
1442966400000 | 179.47 |
1443052800000 | 175.17 |
1443139200000 | 178.51 |
1443398400000 | 177.69 |
1443484800000 | 169.84 |
1443571200000 | 174.5 |
1443657600000 | 178.56 |
1443744000000 | 178.8 |
1444003200000 | 181.17 |
1444089600000 | 182.51 |
1444176000000 | 184.47 |
1444262400000 | 183.05 |
1444348800000 | 187.15 |
1444608000000 | 187.15 |
1444694400000 | 185.56 |
1444780800000 | 181.62 |
1444867200000 | 183.95 |
1444953600000 | 186.03 |
1445212800000 | 184.6 |
1445299200000 | 185.2 |
1445385600000 | 188.57 |
1445472000000 | 187.49 |
1445558400000 | 191.21 |
1445817600000 | 192.62 |
1445904000000 | 190.73 |
1445990400000 | 191.24 |
1446076800000 | 191.22 |
1446163200000 | 192.65 |
1446422400000 | 188.74 |
1446508800000 | 188.74 |
1446595200000 | 190.45 |
1446681600000 | 192.17 |
1446768000000 | 193.27 |
1447027200000 | 196.56 |
1447113600000 | 196.47 |
1447200000000 | 197.18 |
1447286400000 | 196.99 |
1447372800000 | 196.07 |
1447632000000 | 194.23 |
1447718400000 | 196.03 |
1447804800000 | 196.14 |
1447891200000 | 197.84 |
1447977600000 | 198.2 |
1448236800000 | 198.2 |
1448323200000 | 198.5 |
1448409600000 | 197.12 |
1448496000000 | 198.16 |
1448582400000 | 197.19 |
1448841600000 | 195.33 |
1448928000000 | 198.06 |
1449014400000 | 197.96 |
1449100800000 | 198.02 |
1449187200000 | 194.4 |
1449446400000 | 195.79 |
1449532800000 | 193.8 |
1449619200000 | 192.22 |
1449705600000 | 190.34 |
1449792000000 | 191.47 |
1450051200000 | 188.72 |
1450137600000 | 185.52 |
1450224000000 | 190.28 |
1450310400000 | 193.17 |
1450396800000 | 189.86 |
1450656000000 | 189.18 |
1450742400000 | 189.5 |
1450828800000 | 189.5 |
1450915200000 | 188.3 |
1451260800000 | 189.15 |
1451347200000 | 190.85 |
1451433600000 | 191.25 |
1451520000000 | 191.25 |
1451865600000 | 186.56 |
1451952000000 | 185.9 |
1452038400000 | 183.91 |
1452124800000 | 180.03 |
1452211200000 | 178.79 |
1452470400000 | 178.79 |
1452556800000 | 173.27 |
1452643200000 | 178.25 |
1452729600000 | 173.85 |
1452816000000 | 173.38 |
1453075200000 | 171.65 |
1453161600000 | 172.12 |
1453248000000 | 165.78 |
1453334400000 | 161.31 |
1453420800000 | 170.22 |
1453680000000 | 172.3 |
1453766400000 | 168.38 |
1453852800000 | 173.4 |
1453939200000 | 172.22 |
1454025600000 | 177.34 |
1454284800000 | 181.23 |
1454371200000 | 179.91 |
1454457600000 | 174.27 |
1454544000000 | 172.15 |
1454630400000 | 169.66 |
1454889600000 | 170.99 |
1454976000000 | 161.53 |
1455062400000 | 156.81 |
1455148800000 | 156.81 |
1455235200000 | 148.42 |
1455494400000 | 160.4 |
1455580800000 | 161.04 |
1455667200000 | 159.13 |
1455753600000 | 162.53 |
1455840000000 | 160.29 |
1456099200000 | 161.3 |
1456185600000 | 160.31 |
1456272000000 | 159.55 |
1456358400000 | 162.31 |
1456444800000 | 162.71 |
1456704000000 | 160.97 |
1456790400000 | 161.27 |
1456876800000 | 167.43 |
1456963200000 | 169.71 |
1457049600000 | 170.42 |
1457308800000 | 168.72 |
1457395200000 | 166.94 |
1457481600000 | 165.07 |
1457568000000 | 167.46 |
1457654400000 | 168.39 |
1457913600000 | 170.88 |
1458000000000 | 169.78 |
1458086400000 | 168.36 |
1458172800000 | 168.15 |
1458259200000 | 166.29 |
1458518400000 | 166.29 |
1458604800000 | 169.46 |
1458691200000 | 168.77 |
1458777600000 | 167.54 |
1459209600000 | 171.81 |
1459296000000 | 169.06 |
1459382400000 | 167.98 |
1459468800000 | 162.23 |
1459728000000 | 162.33 |
1459814400000 | 158.27 |
1459900800000 | 158.19 |
1459987200000 | 158.86 |
1460073600000 | 160.6 |
1460332800000 | 159.6 |
1460419200000 | 162.09 |
1460505600000 | 166.23 |
1460592000000 | 171.07 |
1460678400000 | 169.8 |
1460937600000 | 164.65 |
1461024000000 | 170 |
1461110400000 | 170.41 |
1461196800000 | 173.96 |
1461283200000 | 175.78 |
1461542400000 | 175.21 |
1461628800000 | 174.02 |
1461715200000 | 172.93 |
1461801600000 | 167.44 |
1461888000000 | 167.44 |
1462147200000 | 162.34 |
1462233600000 | 162.34 |
1462320000000 | 162.34 |
1462406400000 | 162.34 |
1462492800000 | 162.15 |
1462752000000 | 163.27 |
1462838400000 | 166.73 |
1462924800000 | 166.58 |
1463011200000 | 166.9 |
1463097600000 | 164.89 |
1463356800000 | 165.2 |
1463443200000 | 166.95 |
1463529600000 | 167.24 |
1463616000000 | 166.92 |
1463702400000 | 167.82 |
1463961600000 | 167.17 |
1464048000000 | 165.63 |
1464134400000 | 167.7 |
1464220800000 | 167.75 |
1464307200000 | 168.63 |
1464566400000 | 170.64 |
1464652800000 | 172.33 |
1464739200000 | 170.1 |
1464825600000 | 166.29 |
1464912000000 | 167.02 |
1465171200000 | 166.41 |
1465257600000 | 167.48 |
1465344000000 | 168.76 |
1465430400000 | 167.01 |
1465516800000 | 166.2 |
1465776000000 | 160.59 |
1465862400000 | 159.12 |
1465948800000 | 159.78 |
1466035200000 | 155.4 |
1466121600000 | 156.51 |
1466380800000 | 160.01 |
1466467200000 | 161.89 |
1466553600000 | 160.77 |
1466640000000 | 162.53 |
1466726400000 | 150.74 |
1466985600000 | 153.21 |
1467072000000 | 153.33 |
1467158400000 | 156.25 |
1467244800000 | 156.08 |
1467331200000 | 157.1 |
1467590400000 | 157.96 |
1467676800000 | 157.23 |
1467763200000 | 154.43 |
1467849600000 | 153.47 |
1467936000000 | 151.47 |
1468195200000 | 157.18 |
1468281600000 | 160.89 |
1468368000000 | 162.73 |
1468454400000 | 164.22 |
1468540800000 | 165.01 |
1468800000000 | 165.01 |
1468886400000 | 166.91 |
1468972800000 | 166.84 |
1469059200000 | 167.92 |
1469145600000 | 166.37 |
1469404800000 | 166.1 |
1469491200000 | 163.86 |
1469577600000 | 165.74 |
1469664000000 | 164.02 |
1469750400000 | 165.95 |
1470009600000 | 165.89 |
1470096000000 | 163.13 |
1470182400000 | 159.74 |
1470268800000 | 161.18 |
1470355200000 | 160.89 |
1470614400000 | 164.1 |
1470700800000 | 165.57 |
1470787200000 | 165.23 |
1470873600000 | 165.23 |
1470960000000 | 166.34 |
1471219200000 | 165.48 |
1471305600000 | 163.21 |
1471392000000 | 164.88 |
1471478400000 | 162.38 |
1471564800000 | 162.98 |
1471824000000 | 163.92 |
1471910400000 | 163.17 |
1471996800000 | 164.3 |
1472083200000 | 163.98 |
1472169600000 | 161.91 |
1472428800000 | 165.26 |
1472515200000 | 165.13 |
1472601600000 | 167.08 |
1472688000000 | 167.99 |
1472774400000 | 168.37 |
1473033600000 | 168.76 |
1473120000000 | 169.8 |
1473206400000 | 169.38 |
1473292800000 | 168.96 |
1473379200000 | 168.64 |
1473638400000 | 166.05 |
1473724800000 | 166.13 |
1473811200000 | 165.11 |
1473897600000 | 163.41 |
1473984000000 | 164.57 |
1474243200000 | 164.57 |
1474329600000 | 165.22 |
1474416000000 | 169.56 |
1474502400000 | 169.56 |
1474588800000 | 169.1 |
1474848000000 | 167.4 |
1474934400000 | 169.03 |
1475020800000 | 167.81 |
1475107200000 | 169.28 |
1475193600000 | 166.85 |
1475452800000 | 167.85 |
1475539200000 | 168.97 |
1475625600000 | 169.91 |
1475712000000 | 170.69 |
1475798400000 | 170.27 |
1476057600000 | 170.27 |
1476144000000 | 170.94 |
1476230400000 | 169.21 |
1476316800000 | 169.17 |
1476403200000 | 169.71 |
1476662400000 | 170.4 |
1476748800000 | 170.9 |
1476835200000 | 171.03 |
1476921600000 | 172.76 |
1477008000000 | 172.04 |
1477267200000 | 172.39 |
1477353600000 | 173.69 |
1477440000000 | 174.25 |
1477526400000 | 174.08 |
1477612800000 | 175.28 |
1477872000000 | 175.46 |
1477958400000 | 175.47 |
1478044800000 | 172.39 |
1478131200000 | 172.39 |
1478217600000 | 169.69 |
1478476800000 | 171.74 |
1478563200000 | 171.83 |
1478649600000 | 164.08 |
1478736000000 | 173.51 |
1478822400000 | 173.85 |
1479081600000 | 176.56 |
1479168000000 | 176.92 |
1479254400000 | 179.23 |
1479340800000 | 179.43 |
1479427200000 | 180.13 |
1479686400000 | 181.86 |
1479772800000 | 182.36 |
1479859200000 | 182.36 |
1479945600000 | 183.98 |
1480032000000 | 184.57 |
1480291200000 | 185.14 |
1480377600000 | 185.01 |
1480464000000 | 185.14 |
1480550400000 | 186.89 |
1480636800000 | 186.21 |
1480896000000 | 184.78 |
1480982400000 | 185.99 |
1481068800000 | 187.6 |
1481155200000 | 190.35 |
1481241600000 | 191.91 |
1481500800000 | 192.72 |
1481587200000 | 193.77 |
1481673600000 | 193.6 |
1481760000000 | 194.09 |
1481846400000 | 195.11 |
1482105600000 | 194.93 |
1482192000000 | 195.46 |
1482278400000 | 194.59 |
1482364800000 | 194.5 |
1482451200000 | 194.5 |
1482796800000 | 193.74 |
1482883200000 | 194.16 |
1482969600000 | 191.93 |
1483056000000 | 191.93 |
1483315200000 | 191.93 |
1483401600000 | 191.93 |
1483488000000 | 196.44 |
1483574400000 | 196.53 |
1483660800000 | 196.16 |
1483920000000 | 196.16 |
1484006400000 | 194.67 |
1484092800000 | 195.72 |
1484179200000 | 193.85 |
1484265600000 | 195.05 |
1484524800000 | 193.31 |
1484611200000 | 190.6 |
1484697600000 | 191.24 |
1484784000000 | 193.11 |
1484870400000 | 193.75 |
1485129600000 | 191.32 |
1485216000000 | 190.27 |
1485302400000 | 192.28 |
1485388800000 | 195.29 |
1485475200000 | 195.83 |
1485734400000 | 195.13 |
1485820800000 | 192.29 |
1485907200000 | 192.98 |
1485993600000 | 190.79 |
1486080000000 | 191.31 |
1486339200000 | 191.97 |
1486425600000 | 191.45 |
1486512000000 | 192.4 |
1486598400000 | 190.99 |
1486684800000 | 195.19 |
1486944000000 | 196.06 |
1487030400000 | 194.07 |
1487116800000 | 195.96 |
1487203200000 | 195.61 |
1487289600000 | 194.79 |
1487548800000 | 195.08 |
1487635200000 | 196.19 |
1487721600000 | 196.29 |
1487808000000 | 196.23 |
1487894400000 | 195.55 |
1488153600000 | 193.57 |
1488240000000 | 193.66 |
1488326400000 | 195.93 |
1488412800000 | 197.36 |
1488499200000 | 196.52 |
1488758400000 | 196.08 |
1488844800000 | 196.09 |
1488931200000 | 195.4 |
1489017600000 | 196.01 |
1489104000000 | 198.45 |
1489363200000 | 198.9 |
1489449600000 | 198.52 |
1489536000000 | 198.22 |
1489622400000 | 198.39 |
1489708800000 | 197.44 |
1489968000000 | 197.44 |
1490054400000 | 197.01 |
1490140800000 | 192.91 |
1490227200000 | 192.94 |
1490313600000 | 194.59 |
1490572800000 | 192.19 |
1490659200000 | 194.69 |
1490745600000 | 195.88 |
1490832000000 | 194.07 |
1490918400000 | 192.26 |
1491177600000 | 192.86 |
1491264000000 | 191.43 |
1491350400000 | 191.44 |
1491436800000 | 188.48 |
1491523200000 | 189.62 |
1491782400000 | 190.73 |
1491868800000 | 190.19 |
1491955200000 | 188.29 |
1492041600000 | 186.89 |
1492473600000 | 187.26 |
1492560000000 | 187.2 |
1492646400000 | 187.3 |
1492732800000 | 189.26 |
1492992000000 | 191.08 |
1493078400000 | 193.1 |
1493164800000 | 195.39 |
1493251200000 | 195.23 |
1493337600000 | 194.54 |
1493596800000 | 195.48 |
1493683200000 | 196.85 |
1493769600000 | 196.85 |
1493856000000 | 196.85 |
1493942400000 | 196.85 |
1494201600000 | 201.32 |
1494288000000 | 200.73 |
1494374400000 | 201.06 |
1494460800000 | 201.2 |
1494547200000 | 200.43 |
1494806400000 | 200.38 |
1494892800000 | 200.93 |
1494979200000 | 199.84 |
1495065600000 | 197.25 |
1495152000000 | 197.75 |
1495411200000 | 198.68 |
1495497600000 | 198.29 |
1495584000000 | 199.44 |
1495670400000 | 199.93 |
1495756800000 | 198.84 |
1496016000000 | 198.94 |
1496102400000 | 199.18 |
1496188800000 | 198.69 |
1496275200000 | 200.96 |
1496361600000 | 204.28 |
1496620800000 | 203.99 |
1496707200000 | 202.35 |
1496793600000 | 202.38 |
1496880000000 | 201.42 |
1496966400000 | 201.53 |
1497225600000 | 201.36 |
1497312000000 | 201.57 |
1497398400000 | 201.38 |
1497484800000 | 200.99 |
1497571200000 | 201.9 |
1497830400000 | 203.14 |
1497916800000 | 204.5 |
1498003200000 | 203.86 |
1498089600000 | 203.68 |
1498176000000 | 203.86 |
1498435200000 | 203.89 |
1498521600000 | 204.72 |
1498608000000 | 204.35 |
1498694400000 | 205.56 |
1498780800000 | 203.94 |
1499040000000 | 204.23 |
1499126400000 | 203.72 |
1499212800000 | 204.82 |
1499299200000 | 204.43 |
1499385600000 | 203.35 |
1499644800000 | 204.43 |
1499731200000 | 205.85 |
1499817600000 | 204.79 |
1499904000000 | 204.88 |
1499990400000 | 205.61 |
1500249600000 | 205.61 |
1500336000000 | 204.83 |
1500422400000 | 205.08 |
1500508800000 | 206.49 |
1500595200000 | 205.98 |
1500854400000 | 204.79 |
1500940800000 | 204.31 |
1501027200000 | 204.77 |
1501113600000 | 205.62 |
1501200000000 | 204.94 |
1501459200000 | 204.69 |
1501545600000 | 206.04 |
1501632000000 | 206.72 |
1501718400000 | 206.65 |
1501804800000 | 206.28 |
1502064000000 | 207.19 |
1502150400000 | 206.64 |
1502236800000 | 204.49 |
1502323200000 | 204.41 |
1502409600000 | 204.41 |
1502668800000 | 202.19 |
1502755200000 | 204.38 |
1502841600000 | 204.3 |
1502928000000 | 204.07 |
1503014400000 | 201.91 |
1503273600000 | 201.56 |
1503360000000 | 201.65 |
1503446400000 | 202.16 |
1503532800000 | 201.12 |
1503619200000 | 201.7 |
1503878400000 | 202.09 |
1503964800000 | 201.74 |
1504051200000 | 202.96 |
1504137600000 | 204.18 |
1504224000000 | 204.38 |
1504483200000 | 202.54 |
1504569600000 | 201.08 |
1504656000000 | 201.2 |
1504742400000 | 201.95 |
1504828800000 | 201.36 |
1505088000000 | 203.72 |
1505174400000 | 205.65 |
1505260800000 | 206.88 |
1505347200000 | 206.32 |
1505433600000 | 207.06 |
1505692800000 | 207.06 |
1505779200000 | 210.76 |
1505865600000 | 210.8 |
1505952000000 | 210.92 |
1506038400000 | 210.45 |
1506297600000 | 211.4 |
1506384000000 | 211.31 |
1506470400000 | 211.62 |
1506556800000 | 213.02 |
1506643200000 | 212.81 |
1506902400000 | 212.65 |
1506988800000 | 214.11 |
1507075200000 | 214.16 |
1507161600000 | 214.01 |
1507248000000 | 214.62 |
1507507200000 | 214.62 |
1507593600000 | 215.65 |
1507680000000 | 215.96 |
1507766400000 | 216.34 |
1507852800000 | 217.47 |
1508112000000 | 218.8 |
1508198400000 | 219.38 |
1508284800000 | 219.64 |
1508371200000 | 220.43 |
1508457600000 | 220.53 |
1508716800000 | 222.31 |
1508803200000 | 223.75 |
1508889600000 | 223.01 |
1508976000000 | 223.32 |
1509062400000 | 225.51 |
1509321600000 | 225.44 |
1509408000000 | 224.78 |
1509494400000 | 227.54 |
1509580800000 | 228.55 |
1509667200000 | 228.55 |
1509926400000 | 228.44 |
1510012800000 | 231.23 |
1510099200000 | 231.73 |
1510185600000 | 231.13 |
1510272000000 | 229.45 |
1510531200000 | 227.21 |
1510617600000 | 226.77 |
1510704000000 | 222.55 |
1510790400000 | 224.85 |
1510876800000 | 225.24 |
1511136000000 | 224.6 |
1511222400000 | 226.05 |
1511308800000 | 226.78 |
1511395200000 | 226.78 |
1511481600000 | 227.18 |
1511740800000 | 226.61 |
1511827200000 | 226.07 |
1511913600000 | 227.81 |
1512000000000 | 228.61 |
1512086400000 | 229.23 |
1512345600000 | 228.04 |
1512432000000 | 228.47 |
1512518400000 | 225.17 |
1512604800000 | 227.76 |
1512691200000 | 230.1 |
1512950400000 | 231.38 |
1513036800000 | 231.56 |
1513123200000 | 231.03 |
1513209600000 | 230.55 |
1513296000000 | 228.64 |
1513555200000 | 231.9 |
1513641600000 | 231.56 |
1513728000000 | 232.31 |
1513814400000 | 232.41 |
1513900800000 | 233.2 |
1514332800000 | 233.51 |
1514419200000 | 232.12 |
1514505600000 | 231.86 |
1514851200000 | 231.86 |
1514937600000 | 231.86 |
1515024000000 | 237.96 |
1515110400000 | 240.16 |
1515369600000 | 240.16 |
1515456000000 | 241.36 |
1515542400000 | 241.77 |
1515628800000 | 241.18 |
1515715200000 | 239.74 |
1515974400000 | 240.76 |
1516060800000 | 242.19 |
1516147200000 | 241.86 |
1516233600000 | 240.2 |
1516320000000 | 241.75 |
1516579200000 | 241.96 |
1516665600000 | 244.41 |
1516752000000 | 243.07 |
1516838400000 | 240.9 |
1516924800000 | 240.16 |
1517184000000 | 240.25 |
1517270400000 | 237.39 |
1517356800000 | 234.68 |
1517443200000 | 238.86 |
1517529600000 | 238 |
1517788800000 | 232.85 |
1517875200000 | 222.87 |
1517961600000 | 223.85 |
1518048000000 | 225.99 |
1518134400000 | 221.61 |
1518393600000 | 221.61 |
1518480000000 | 219.7 |
1518566400000 | 218.07 |
1518652800000 | 220.24 |
1518739200000 | 222.48 |
1518998400000 | 227.19 |
1519084800000 | 225.42 |
1519171200000 | 225.25 |
1519257600000 | 223.28 |
1519344000000 | 225.05 |
1519603200000 | 227.09 |
1519689600000 | 229.17 |
1519776000000 | 226.13 |
1519862400000 | 222.55 |
1519948800000 | 218.36 |
1520208000000 | 216.76 |
1520294400000 | 219.53 |
1520380800000 | 217.99 |
1520467200000 | 218.83 |
1520553600000 | 219.56 |
1520812800000 | 222.89 |
1520899200000 | 224.03 |
1520985600000 | 223 |
1521072000000 | 223.14 |
1521158400000 | 222.3 |
1521417600000 | 220.21 |
1521504000000 | 219.71 |
1521590400000 | 219.71 |
1521676800000 | 221.28 |
1521763200000 | 213.24 |
1522022400000 | 214.01 |
1522108800000 | 219.85 |
1522195200000 | 219.2 |
1522281600000 | 219.79 |
1522713600000 | 219.72 |
1522800000000 | 219.88 |
1522886400000 | 222.41 |
1522972800000 | 221.67 |
1523232000000 | 222.59 |
1523318400000 | 223.45 |
1523404800000 | 222.56 |
1523491200000 | 221.75 |
1523577600000 | 223.09 |
1523836800000 | 223.96 |
1523923200000 | 223.34 |
1524009600000 | 225.91 |
1524096000000 | 225.94 |
1524182400000 | 226.11 |
1524441600000 | 226.05 |
1524528000000 | 228.51 |
1524614400000 | 228.19 |
1524700800000 | 228.72 |
1524787200000 | 229.51 |
1525046400000 | 229.51 |
1525132800000 | 229.25 |
1525219200000 | 228.73 |
1525305600000 | 228.73 |
1525392000000 | 228.73 |
1525651200000 | 228.92 |
1525737600000 | 229.67 |
1525824000000 | 228.86 |
1525910400000 | 229.55 |
1525996800000 | 231.8 |
1526256000000 | 233.1 |
1526342400000 | 232.95 |
1526428800000 | 232.31 |
1526515200000 | 233.43 |
1526601600000 | 234.37 |
1526860800000 | 234.21 |
1526947200000 | 233.74 |
1527033600000 | 232.01 |
1527120000000 | 229.19 |
1527206400000 | 228.81 |
1527465600000 | 228.65 |
1527552000000 | 227.6 |
1527638400000 | 224.27 |
1527724800000 | 225.73 |
1527811200000 | 225.91 |
1528070400000 | 229.26 |
1528156800000 | 229.36 |
1528243200000 | 229.75 |
1528329600000 | 231.14 |
1528416000000 | 230.09 |
1528675200000 | 230.8 |
1528761600000 | 231.61 |
1528848000000 | 232.53 |
1528934400000 | 230.32 |
1529020800000 | 231.16 |
1529280000000 | 228.92 |
1529366400000 | 225.43 |
1529452800000 | 226.62 |
1529539200000 | 226.49 |
1529625600000 | 225.54 |
1529884800000 | 223.55 |
1529971200000 | 223.97 |
1530057600000 | 224.15 |
1530144000000 | 223.61 |
1530230400000 | 224.05 |
1530489600000 | 219.54 |
1530576000000 | 219.41 |
1530662400000 | 219.44 |
1530748800000 | 217.48 |
1530835200000 | 219.36 |
1531094400000 | 221.94 |
1531180800000 | 222.56 |
1531267200000 | 220.73 |
1531353600000 | 221.82 |
1531440000000 | 224.57 |
1531699200000 | 224.57 |
1531785600000 | 226.44 |
1531872000000 | 227.25 |
1531958400000 | 227 |
1532044800000 | 226.46 |
1532304000000 | 225.4 |
1532390400000 | 226.36 |
1532476800000 | 227.23 |
1532563200000 | 228.55 |
1532649600000 | 229.85 |
1532908800000 | 228.68 |
1532995200000 | 226.89 |
1533081600000 | 228.97 |
1533168000000 | 226.71 |
1533254400000 | 225.74 |
1533513600000 | 224.54 |
1533600000000 | 226.21 |
1533686400000 | 225.9 |
1533772800000 | 225.27 |
1533859200000 | 222.75 |
1534118400000 | 218.09 |
1534204800000 | 221.64 |
1534291200000 | 220.11 |
1534377600000 | 218.88 |
1534464000000 | 220.09 |
1534723200000 | 219.61 |
1534809600000 | 218.86 |
1534896000000 | 220.53 |
1534982400000 | 220.42 |
1535068800000 | 221.87 |
1535328000000 | 224.37 |
1535414400000 | 224.74 |
1535500800000 | 225.78 |
1535587200000 | 225.66 |
1535673600000 | 225.22 |
1535932800000 | 223.41 |
1536019200000 | 223.16 |
1536105600000 | 221.45 |
1536192000000 | 219.88 |
1536278400000 | 218.84 |
1536537600000 | 219.21 |
1536624000000 | 220.83 |
1536710400000 | 219.96 |
1536796800000 | 222.39 |
1536883200000 | 224.76 |
1537142400000 | 224.76 |
1537228800000 | 228.79 |
1537315200000 | 232.06 |
1537401600000 | 232.32 |
1537488000000 | 234.32 |
1537747200000 | 234.32 |
1537833600000 | 236.48 |
1537920000000 | 238.02 |
1538006400000 | 235.33 |
1538092800000 | 237.63 |
1538352000000 | 237.8 |
1538438400000 | 238.66 |
1538524800000 | 236.03 |
1538611200000 | 235.66 |
1538697600000 | 234.6 |
1538956800000 | 234.6 |
1539043200000 | 230.62 |
1539129600000 | 230.94 |
1539216000000 | 222.94 |
1539302400000 | 222.89 |
1539561600000 | 219.37 |
1539648000000 | 221.14 |
1539734400000 | 224.38 |
1539820800000 | 223.13 |
1539907200000 | 221.58 |
1540166400000 | 221.88 |
1540252800000 | 216.13 |
1540339200000 | 216.25 |
1540425600000 | 209.67 |
1540512000000 | 209.19 |
1540771200000 | 208.49 |
1540857600000 | 211.15 |
1540944000000 | 215.55 |
1541030400000 | 213.74 |
1541116800000 | 217.35 |
1541376000000 | 214.83 |
1541462400000 | 217.41 |
1541548800000 | 216.56 |
1541635200000 | 220.29 |
1541721600000 | 219.05 |
1541980800000 | 219.07 |
1542067200000 | 214.74 |
1542153600000 | 215.25 |
1542240000000 | 214.92 |
1542326400000 | 213.73 |
1542585600000 | 214.8 |
1542672000000 | 213.23 |
1542758400000 | 211.98 |
1542844800000 | 213.71 |
1542931200000 | 213.71 |
1543190400000 | 214.22 |
1543276800000 | 215.73 |
1543363200000 | 216.91 |
1543449600000 | 217.57 |
1543536000000 | 218.57 |
1543795200000 | 221.38 |
1543881600000 | 216.28 |
1543968000000 | 215.2 |
1544054400000 | 211.34 |
1544140800000 | 212.79 |
1544400000000 | 208.85 |
1544486400000 | 207.14 |
1544572800000 | 211.26 |
1544659200000 | 212.5 |
1544745600000 | 209.39 |
1545004800000 | 209.83 |
1545091200000 | 205.88 |
1545177600000 | 205.04 |
1545264000000 | 200.07 |
1545350400000 | 196.49 |
1545609600000 | 196.49 |
1545868800000 | 198.14 |
1545955200000 | 197.17 |
1546214400000 | 197.17 |
1546387200000 | 197.17 |
1546473600000 | 197.17 |
1546560000000 | 193.98 |
1546819200000 | 199.45 |
1546905600000 | 200.23 |
1546992000000 | 202.6 |
1547078400000 | 200.9 |
1547164800000 | 202.17 |
1547424000000 | 202.17 |
1547510400000 | 203.71 |
1547596800000 | 203.11 |
1547683200000 | 203.69 |
1547769600000 | 205.58 |
1548028800000 | 206.72 |
1548115200000 | 205.46 |
1548201600000 | 204.25 |
1548288000000 | 204.9 |
1548374400000 | 206.8 |
1548633600000 | 205.48 |
1548720000000 | 205.67 |
1548806400000 | 205.05 |
1548892800000 | 207.27 |
1548979200000 | 206.98 |
1549238400000 | 208.94 |
1549324800000 | 209.01 |
1549411200000 | 208.99 |
1549497600000 | 207.23 |
1549584000000 | 203.35 |
1549843200000 | 203.35 |
1549929600000 | 207.74 |
1550016000000 | 210.01 |
1550102400000 | 210.07 |
1550188800000 | 208.36 |
1550448000000 | 211.49 |
1550534400000 | 212.1 |
1550620800000 | 213.04 |
1550707200000 | 212.98 |
1550793600000 | 212.51 |
1551052800000 | 213.96 |
1551139200000 | 213.56 |
1551225600000 | 213.98 |
1551312000000 | 212.22 |
1551398400000 | 213.4 |
1551657600000 | 215 |
1551744000000 | 213.91 |
1551830400000 | 213.37 |
1551916800000 | 211.56 |
1552003200000 | 207.86 |
1552262400000 | 209.11 |
1552348800000 | 212.23 |
1552435200000 | 210.47 |
1552521600000 | 210.07 |
1552608000000 | 211.96 |
1552867200000 | 213.26 |
1552953600000 | 212.96 |
1553040000000 | 213.53 |
1553126400000 | 213.53 |
1553212800000 | 213.8 |
1553472000000 | 208.58 |
1553558400000 | 213.75 |
1553644800000 | 214.75 |
1553731200000 | 211.36 |
1553817600000 | 212.54 |
1554076800000 | 215.56 |
1554163200000 | 215.1 |
1554249600000 | 216.43 |
1554336000000 | 216.22 |
1554422400000 | 216.98 |
1554681600000 | 216.32 |
1554768000000 | 216.21 |
1554854400000 | 214.78 |
1554940800000 | 214.67 |
1555027200000 | 214.63 |
1555286400000 | 217.45 |
1555372800000 | 217.34 |
1555459200000 | 217.9 |
1555545600000 | 216.05 |
1555977600000 | 217.14 |
1556064000000 | 215.81 |
1556150400000 | 216.83 |
1556236800000 | 216.53 |
1556496000000 | 216.53 |
1556582400000 | 216.53 |
1556668800000 | 216.53 |
1556755200000 | 216.53 |
1556841600000 | 216.53 |
1557100800000 | 216.53 |
1557187200000 | 214.03 |
1557273600000 | 210.49 |
1557360000000 | 207.77 |
1557446400000 | 207.56 |
1557705600000 | 206.55 |
1557792000000 | 205.67 |
1557878400000 | 206.92 |
1557964800000 | 206.13 |
1558051200000 | 208.25 |
1558310400000 | 208.46 |
1558396800000 | 207.86 |
1558483200000 | 207.29 |
1558569600000 | 206.64 |
1558656000000 | 206.61 |
1558915200000 | 207.31 |
1559001600000 | 207.87 |
1559088000000 | 206 |
1559174400000 | 205.41 |
1559260800000 | 202.68 |
1559520000000 | 201.07 |
1559606400000 | 200.95 |
1559692800000 | 204.94 |
1559779200000 | 204.4 |
1559865600000 | 205.33 |
1560124800000 | 208.03 |
1560211200000 | 209.11 |
1560297600000 | 208.21 |
1560384000000 | 206.65 |
1560470400000 | 207.37 |
1560729600000 | 206.51 |
1560816000000 | 205.22 |
1560902400000 | 208.66 |
1560988800000 | 209.31 |
1561075200000 | 207.33 |
1561334400000 | 207.57 |
1561420800000 | 207.08 |
1561507200000 | 206.1699 |
1561593600000 | 208.57 |
1561680000000 | 208.33 |
1561939200000 | 212.74 |
1562025600000 | 213.37 |
1562112000000 | 211.95 |
1562198400000 | 213.19 |
1562284800000 | 213.57 |
1562544000000 | 211.7 |
1562630400000 | 211.42 |
1562716800000 | 210.98 |
1562803200000 | 211.86 |
1562889600000 | 211.65 |
1563148800000 | 211.65 |
1563235200000 | 210.71 |
1563321600000 | 210.65 |
1563408000000 | 206.4199 |
1563494400000 | 210.28 |
1563753600000 | 209.27 |
1563840000000 | 210.86 |
1563926400000 | 211.77 |
1564012800000 | 212.05 |
1564099200000 | 211.27 |
1564358400000 | 210.8 |
1564444800000 | 211.73 |
1564531200000 | 210.35 |
1564617600000 | 210.63 |
1564704000000 | 206.36 |
1564963200000 | 202.83 |
1565049600000 | 201.95 |
1565136000000 | 202.03 |
1565222400000 | 201.88 |
1565308800000 | 202.63 |
1565568000000 | 202.63 |
1565654400000 | 200.4199 |
1565740800000 | 202.07 |
1565827200000 | 200.09 |
1565913600000 | 200.35 |
1566172800000 | 201.49 |
1566259200000 | 203.11 |
1566345600000 | 202 |
1566432000000 | 202.13 |
1566518400000 | 202.72 |
1566777600000 | 199.56 |
1566864000000 | 201.06 |
1566950400000 | 201.25 |
1567036800000 | 201.31 |
1567123200000 | 203.97 |
1567382400000 | 203.16 |
1567468800000 | 203.83 |
1567555200000 | 203.46 |
1567641600000 | 207.09 |
1567728000000 | 207.65 |
1567987200000 | 209.52 |
1568073600000 | 210.33 |
1568160000000 | 213.56 |
1568246400000 | 215.11 |
1568332800000 | 217.19 |
1568592000000 | 217.19 |
1568678400000 | 217.75 |
1568764800000 | 216.79 |
1568851200000 | 217.88 |
1568937600000 | 217.94 |
1569196800000 | 217.94 |
1569283200000 | 218.79 |
1569369600000 | 218.43 |
1569456000000 | 218.82 |
1569542400000 | 218.23 |
1569801600000 | 216.06 |
1569888000000 | 217.91 |
1569974400000 | 216.92 |
1570060800000 | 213.34 |
1570147200000 | 213.96 |
1570406400000 | 213.95 |
1570492800000 | 215.77 |
1570579200000 | 215.09 |
1570665600000 | 215.16 |
1570752000000 | 217.16 |
1571011200000 | 217.16 |
1571097600000 | 220.5 |
1571184000000 | 222.13 |
1571270400000 | 221.14 |
1571356800000 | 220.83 |
1571616000000 | 221.71 |
1571702400000 | 221.71 |
1571788800000 | 222.92 |
1571875200000 | 223.69 |
1571961600000 | 224.31 |
1572220800000 | 224.31 |
1572307200000 | 226.19 |
1572393600000 | 226.4 |
1572480000000 | 226.61 |
1572566400000 | 226.59 |
1572825600000 | 226.59 |
1572912000000 | 230.26 |
1572998400000 | 230.25 |
1573084800000 | 230.79 |
1573171200000 | 231.3 |
1573430400000 | 231.31 |
1573516800000 | 231.97 |
1573603200000 | 230.71 |
1573689600000 | 228.69 |
1573776000000 | 230.27 |
1574035200000 | 230.89 |
1574121600000 | 230.37 |
1574208000000 | 229.81 |
1574294400000 | 229.54 |
1574380800000 | 229.8 |
1574640000000 | 231.33 |
1574726400000 | 231.77 |
1574812800000 | 232.41 |
1574899200000 | 232.1 |
1574985600000 | 230.78 |
1575244800000 | 232.83 |
1575331200000 | 231.78 |
1575417600000 | 231.06 |
1575504000000 | 232.16 |
1575590400000 | 232.35 |
1575849600000 | 233.43 |
1575936000000 | 233.17 |
1576022400000 | 232.44 |
1576108800000 | 232.22 |
1576195200000 | 235.93 |
1576454400000 | 235.38 |
1576540800000 | 236.71 |
1576627200000 | 235.53 |
1576713600000 | 235.21 |
1576800000000 | 234.73 |
1577059200000 | 234.38 |
1577145600000 | 234.26 |
1577404800000 | 235.16 |
1577664000000 | 233.59 |
1577750400000 | 233.59 |
1577923200000 | 233.59 |
1578009600000 | 233.59 |
1578268800000 | 230.44 |
1578355200000 | 234.06 |
1578441600000 | 230.93 |
1578528000000 | 234.69 |
1578614400000 | 235.58 |
1578873600000 | 235.58 |
1578960000000 | 236.51 |
1579046400000 | 235.19 |
1579132800000 | 235.05 |
1579219200000 | 236.01 |
1579478400000 | 237.13 |
1579564800000 | 235.71 |
1579651200000 | 237.03 |
1579737600000 | 235.23 |
1579824000000 | 235.41 |
1580083200000 | 231.63 |
1580169600000 | 230.21 |
1580256000000 | 231.38 |
1580342400000 | 228.08 |
1580428800000 | 229.41 |
1580688000000 | 227.83 |
1580774400000 | 229.32 |
1580860800000 | 231.75 |
1580947200000 | 236.54 |
1581033600000 | 235.95 |
1581292800000 | 234.26 |
1581379200000 | 234.27 |
1581465600000 | 234.28 |
1581552000000 | 233.56 |
1581638400000 | 232.2 |
1581897600000 | 230.29 |
1581984000000 | 227.46 |
1582070400000 | 228.33 |
1582156800000 | 228.81 |
1582243200000 | 228.68 |
1582502400000 | 228.68 |
1582588800000 | 221.31 |
1582675200000 | 219.58 |
1582761600000 | 214.6 |
1582848000000 | 206.79 |
1583107200000 | 208.43 |
1583193600000 | 205.86 |
1583280000000 | 205.63 |
1583366400000 | 207.7 |
1583452800000 | 201.79 |
1583712000000 | 190.61 |
1583798400000 | 192.81 |
1583884800000 | 189.98 |
1583971200000 | 181.99 |
1584057600000 | 172.58 |
1584316800000 | 168.77 |
1584403200000 | 172.48 |
1584489600000 | 172.51 |
1584576000000 | 173.2 |
1584662400000 | 173.2 |
1584921600000 | 174.61 |
1585008000000 | 180.9 |
1585094400000 | 193.95 |
1585180800000 | 189.93 |
1585267200000 | 197.61 |
1585526400000 | 196.7 |
1585612800000 | 192.5 |
1585699200000 | 185.23 |
1585785600000 | 182.49 |
1585872000000 | 181.95 |
1586131200000 | 188.72 |
1586217600000 | 192.6399 |
1586304000000 | 195.79 |
1586390400000 | 194.56 |
1586822400000 | 196.82 |
1586908800000 | 197.15 |
1586995200000 | 195 |
1587081600000 | 198.25 |
1587340800000 | 196.73 |
1587427200000 | 194.23 |
1587513600000 | 193.06 |
1587600000000 | 195.62 |
1587686400000 | 194.8 |
1587945600000 | 198.53 |
1588032000000 | 198.6399 |
1588118400000 | 198.6399 |
1588204800000 | 200.85 |
1588291200000 | 196.27 |
1588550400000 | 196.27 |
1588636800000 | 196.27 |
1588723200000 | 196.27 |
1588809600000 | 195.6399 |
1588896000000 | 200.23 |
1589155200000 | 203.2 |
1589241600000 | 202.53 |
1589328000000 | 202.12 |
1589414400000 | 198.41 |
1589500800000 | 199.24 |
1589760000000 | 200.02 |
1589846400000 | 203.8 |
1589932800000 | 205 |
1590019200000 | 204.5 |
1590105600000 | 202.7 |
1590364800000 | 206.06 |
1590451200000 | 210.62 |
1590537600000 | 212.56 |
1590624000000 | 216.52 |
1590710400000 | 214.83 |
1590969600000 | 215.48 |
1591056000000 | 218.09 |
1591142400000 | 219.95 |
1591228800000 | 220.52 |
1591315200000 | 221.78 |
1591574400000 | 224.33 |
1591660800000 | 224.04 |
1591747200000 | 223.57 |
1591833600000 | 218.61 |
1591920000000 | 216.34 |
1592179200000 | 210.55 |
1592265600000 | 219.27 |
1592352000000 | 218.37 |
1592438400000 | 217.75 |
1592524800000 | 217.62 |
1592784000000 | 217.09 |
1592870400000 | 218.2 |
1592956800000 | 217.49 |
1593043200000 | 214.87 |
1593129600000 | 217.06 |
1593388800000 | 213.21 |
1593475200000 | 214.71 |
1593561600000 | 212.14 |
1593648000000 | 212.93 |
1593734400000 | 214.18 |
1593993600000 | 217.44 |
1594080000000 | 216.68 |
1594166400000 | 214.77 |
1594252800000 | 214.83 |
1594339200000 | 211.89 |
1594598400000 | 216.85 |
1594684800000 | 215.68 |
1594771200000 | 218.98 |
1594857600000 | 217.51 |
1594944000000 | 216.77 |
1595203200000 | 217.13 |
1595289600000 | 217.84 |
1595376000000 | 216.66 |
1595462400000 | 216.66 |
1595548800000 | 216.66 |
1595808000000 | 217.08 |
1595894400000 | 216.08 |
1595980800000 | 213.51 |
1596067200000 | 212.21 |
1596153600000 | 206.5 |
1596412800000 | 209.96 |
1596499200000 | 214.46 |
1596585600000 | 214.43 |
1596672000000 | 213.7 |
1596758400000 | 213.33 |
1597017600000 | 213.33 |
1597104000000 | 218.69 |
1597190400000 | 221.27 |
1597276800000 | 223.95 |
1597363200000 | 223.86 |
1597622400000 | 222.03 |
1597708800000 | 222.18 |
1597795200000 | 222.53 |
1597881600000 | 220.59 |
1597968000000 | 221.33 |
1598227200000 | 221.78 |
1598313600000 | 224.29 |
1598400000000 | 224.14 |
1598486400000 | 223.05 |
1598572800000 | 221.66 |
1598832000000 | 223.48 |
1598918400000 | 223.07 |
1599004800000 | 224.1 |
1599091200000 | 225.39 |
1599177600000 | 223.33 |
1599436800000 | 222.21 |
1599523200000 | 223.64 |
1599609600000 | 221.52 |
1599696000000 | 224.2 |
1599782400000 | 225.76 |
1600041600000 | 227.65 |
1600128000000 | 226.27 |
1600214400000 | 226.6 |
1600300800000 | 225.63 |
1600387200000 | 226.47 |
1600646400000 | 226.46 |
1600732800000 | 226.46 |
1600819200000 | 226.37 |
1600905600000 | 224.1 |
1600992000000 | 225.14 |
1601251200000 | 228.75 |
1601337600000 | 229.69 |
1601424000000 | 225.26 |
1601510400000 | 225.26 |
1601596800000 | 223.15 |
1601856000000 | 226.91 |
1601942400000 | 228.13 |
1602028800000 | 228.22 |
1602115200000 | 229.47 |
1602201600000 | 228.36 |
1602460800000 | 227.72 |
1602547200000 | 228.56 |
1602633600000 | 227.86 |
1602720000000 | 226.3 |
1602806400000 | 224.37 |
1603065600000 | 227.04 |
1603152000000 | 225.35 |
1603238400000 | 226.88 |
1603324800000 | 224.56 |
1603411200000 | 225.38 |
1603670400000 | 224.49 |
1603756800000 | 224.2 |
1603843200000 | 223.55 |
1603929600000 | 223.4 |
1604016000000 | 219.07 |
1604275200000 | 223.05 |
1604361600000 | 223.05 |
1604448000000 | 225.92 |
1604534400000 | 229.13 |
1604620800000 | 230.31 |
1604880000000 | 233.71 |
1604966400000 | 236.42 |
1605052800000 | 240.49 |
1605139200000 | 240.21 |
1605225600000 | 237.13 |
1605484800000 | 241.1 |
1605571200000 | 241.69 |
1605657600000 | 239.69 |
1605744000000 | 240.5 |
1605830400000 | 240.42 |
1606089600000 | 240.42 |
1606176000000 | 245.44 |
1606262400000 | 246.31 |
1606348800000 | 247.77 |
1606435200000 | 248.81 |
1606694400000 | 244.61 |
1606780800000 | 246.47 |
1606867200000 | 247.14 |
1606953600000 | 247.24 |
1607040000000 | 247.4 |
1607299200000 | 245.39 |
1607385600000 | 245.05 |
1607472000000 | 247.86 |
1607558400000 | 247.33 |
1607644800000 | 248.11 |
1607904000000 | 249.21 |
1607990400000 | 248.02 |
1608076800000 | 248.75 |
1608163200000 | 249.64 |
1608249600000 | 249.65 |
1608508800000 | 248.99 |
1608595200000 | 245.44 |
1608681600000 | 246.08 |
1608768000000 | 247.33 |
1609113600000 | 249.51 |
1609200000000 | 254.28 |
1609286400000 | 252.34 |
1609372800000 | 252.34 |
1609718400000 | 250.94 |
1609804800000 | 250.47 |
1609891200000 | 250.85 |
1609977600000 | 255.18 |
1610064000000 | 259.35 |
1610323200000 | 259.35 |
1610409600000 | 259.69 |
1610496000000 | 260.56 |
1610582400000 | 261.92 |
1610668800000 | 259.64 |
1610928000000 | 258.07 |
1611014400000 | 259.75 |
1611100800000 | 258.74 |
1611187200000 | 260.3399 |
1611273600000 | 259.88 |
1611532800000 | 260.5899 |
1611619200000 | 258.48 |
1611705600000 | 260.26 |
1611792000000 | 257.19 |
1611878400000 | 253.2 |
1612137600000 | 256.1 |
1612224000000 | 258.35 |
1612310400000 | 261.76 |
1612396800000 | 260.69 |
1612483200000 | 264.3399 |
1612742400000 | 268.96 |
1612828800000 | 269.19 |
1612915200000 | 270.14 |
1613001600000 | 270.14 |
1613088000000 | 270.76 |
1613347200000 | 273.82 |
1613433600000 | 275.68 |
1613520000000 | 274.79 |
1613606400000 | 272.2799 |
1613692800000 | 270.58 |
1613952000000 | 271.76 |
1614038400000 | 271.76 |
1614124800000 | 267.0899 |
1614211200000 | 270.46 |
1614297600000 | 261.56 |
1614556800000 | 266.74 |
1614643200000 | 265.64 |
1614729600000 | 266.86 |
1614816000000 | 263.87 |
1614902400000 | 265.2 |
1615161600000 | 264.66 |
1615248000000 | 267.74 |
1615334400000 | 268.14 |
1615420800000 | 268.79 |
1615507200000 | 272.6 |
1615766400000 | 274.8 |
1615852800000 | 276.49 |
1615939200000 | 276.8399 |
1616025600000 | 280.4 |
1616112000000 | 280.35 |
1616371200000 | 276.93 |
1616457600000 | 274.6 |
1616544000000 | 269.01 |
1616630400000 | 272.6 |
1616716800000 | 276.73 |
1616976000000 | 278.12 |
1617062400000 | 278.26 |
1617148800000 | 275.12 |
1617235200000 | 275.62 |
1617667200000 | 275.26 |
1617753600000 | 276.8399 |
1617840000000 | 275.0899 |
1617926400000 | 276.17 |
1618185600000 | 275.18 |
1618272000000 | 275.79 |
1618358400000 | 274.96 |
1618444800000 | 275.8 |
1618531200000 | 276.25 |
1618790400000 | 275.63 |
1618876800000 | 271.35 |
1618963200000 | 266.04 |
1619049600000 | 271 |
1619136000000 | 269.96 |
1619395200000 | 270.45 |
1619481600000 | 268.39 |
1619568000000 | 269.37 |
1619654400000 | 269.38 |
1619740800000 | 267.77 |
1620000000000 | 267.77 |
1620086400000 | 267.77 |
1620172800000 | 267.77 |
1620259200000 | 271.92 |
1620345600000 | 272.4 |
1620604800000 | 275 |
1620691200000 | 268.57 |
1620777600000 | 264.79 |
1620864000000 | 260.66 |
1620950400000 | 265.51 |
1621209600000 | 264.88 |
1621296000000 | 268.96 |
1621382400000 | 267.18 |
1621468800000 | 267.2 |
1621555200000 | 268.5 |
1621814400000 | 269.72 |
1621900800000 | 270.89 |
1621987200000 | 271.2799 |
1622073600000 | 270.17 |
1622160000000 | 275.22 |
1622419200000 | 271.89 |
1622505600000 | 272.2799 |
1622592000000 | 274.74 |
1622678400000 | 276.99 |
1622764800000 | 277.0299 |
1623024000000 | 277.35 |
1623110400000 | 277.58 |
1623196800000 | 276.79 |
1623283200000 | 276.79 |
1623369600000 | 276.48 |
1623628800000 | 277.37 |
1623715200000 | 279.69 |
1623801600000 | 279.52 |
1623888000000 | 277.67 |
1623974400000 | 275.4 |
1624233600000 | 268.72 |
1624320000000 | 277.27 |
1624406400000 | 275.79 |
1624492800000 | 275.52 |
1624579200000 | 277.67 |
1624838400000 | 277.99 |
1624924800000 | 276.12 |
1625011200000 | 275.22 |
1625097600000 | 274.51 |
1625184000000 | 276.8 |
1625443200000 | 275.91 |
1625529600000 | 276.66 |
1625616000000 | 274.37 |
1625702400000 | 271.99 |
1625788800000 | 270.8 |
1626048000000 | 276.44 |
1626134400000 | 278.24 |
1626220800000 | 277.61 |
1626307200000 | 274.3 |
1626393600000 | 273.14 |
1626652800000 | 269.69 |
1626739200000 | 267.16 |
1626825600000 | 269.29 |
1626912000000 | 269.29 |
1626998400000 | 269.29 |
1627257600000 | 272.16 |
1627344000000 | 273.94 |
1627430400000 | 271.43 |
1627516800000 | 272.5 |
1627603200000 | 268.77 |
1627862400000 | 274.14 |
1627948800000 | 272.92 |
1628035200000 | 271.7799 |
1628121600000 | 273.0899 |
1628208000000 | 273.04 |
1628467200000 | 273.04 |
1628553600000 | 273.9 |
1628640000000 | 276.45 |
1628726400000 | 276.39 |
1628812800000 | 276.8399 |
1629072000000 | 272.47 |
1629158400000 | 271.23 |
1629244800000 | 272.43 |
1629331200000 | 268.63 |
1629417600000 | 266.2799 |
1629676800000 | 271 |
1629763200000 | 273.56 |
1629849600000 | 273.76 |
1629936000000 | 273.76 |
1630022400000 | 273.01 |
1630281600000 | 275.89 |
1630368000000 | 277.37 |
1630454400000 | 280.21 |
1630540800000 | 280.74 |
1630627200000 | 285.29 |
1630886400000 | 289.0899 |
1630972800000 | 292.06 |
1631059200000 | 294.2 |
1631145600000 | 292 |
1631232000000 | 295.63 |
1631491200000 | 296.24 |
1631577600000 | 299.22 |
1631664000000 | 296.26 |
1631750400000 | 295.46 |
1631836800000 | 296.79 |
1632096000000 | 296.8 |
1632182400000 | 291.89 |
1632268800000 | 288.9 |
1632355200000 | 288.91 |
1632441600000 | 295.36 |
1632700800000 | 295.13 |
1632787200000 | 294.24 |
1632873600000 | 290 |
1632960000000 | 288.86 |
1633046400000 | 282.48 |
1633305600000 | 280.71 |
1633392000000 | 276.94 |
1633478400000 | 275.82 |
1633564800000 | 275.7799 |
1633651200000 | 278.82 |
1633910400000 | 283.77 |
1633996800000 | 281.85 |
1634083200000 | 280.82 |
1634169600000 | 282.89 |
1634256000000 | 288.05 |
1634515200000 | 287.38 |
1634601600000 | 288.4 |
1634688000000 | 288.49 |
1634774400000 | 284.55 |
1634860800000 | 284.7799 |
1635120000000 | 283.83 |
1635206400000 | 287.16 |
1635292800000 | 286.8 |
1635379200000 | 284.7799 |
1635465600000 | 285.07 |
1635724800000 | 291.11 |
1635811200000 | 289.35 |
1635897600000 | 289.3399 |
1635984000000 | 292.68 |
1636070400000 | 290.77 |
1636329600000 | 289.89 |
1636416000000 | 287.48 |
1636502400000 | 285.88 |
1636588800000 | 286.96 |
1636675200000 | 290.63 |
1636934400000 | 291.7799 |
1637020800000 | 292.15 |
1637107200000 | 290.45 |
1637193600000 | 290.11 |
1637280000000 | 291.47 |
1637539200000 | 291.18 |
1637625600000 | 291.17 |
1637712000000 | 287.83 |
1637798400000 | 288.86 |
1637884800000 | 283.0299 |
1638144000000 | 277.92 |
1638230400000 | 274.87 |
1638316800000 | 276.12 |
1638403200000 | 274.65 |
1638489600000 | 278.9 |
1638748800000 | 277.43 |
1638835200000 | 283.16 |
1638921600000 | 285.08 |
1639008000000 | 283.55 |
1639094400000 | 281.41 |
1639353600000 | 281.83 |
1639440000000 | 281.18 |
1639526400000 | 282.68 |
1639612800000 | 286.9 |
1639699200000 | 282.92 |
1639958400000 | 276.82 |
1640044800000 | 281 |
1640131200000 | 281.12 |
1640217600000 | 283.72 |
1640304000000 | 283.35 |
1640563200000 | 282.11 |
1640649600000 | 285.93 |
1640736000000 | 285.13 |
1640822400000 | 284.16 |
1640908800000 | 284.16 |
1641168000000 | 284.16 |
1641254400000 | 289.7799 |
1641340800000 | 291.02 |
1641427200000 | 284.94 |
1641513600000 | 284.68 |
1641772800000 | 284.68 |
1641859200000 | 283.25 |
1641945600000 | 287.77 |
1642032000000 | 285.8399 |
1642118400000 | 281.81 |
1642377600000 | 283.27 |
1642464000000 | 282.16 |
1642550400000 | 273.73 |
1642636800000 | 276.23 |
1642723200000 | 274.61 |
1642982400000 | 274.95 |
1643068800000 | 270.33 |
1643155200000 | 269.67 |
1643241600000 | 262.8399 |
1643328000000 | 267.71 |
1643587200000 | 270.35 |
1643673600000 | 270.2 |
1643760000000 | 275.74 |
1643846400000 | 273.39 |
1643932800000 | 274.83 |
1644192000000 | 273.99 |
1644278400000 | 275.04 |
1644364800000 | 277.7 |
1644451200000 | 279.2 |
1644537600000 | 279.2 |
1644796800000 | 274.4 |
1644883200000 | 272.06 |
1644969600000 | 276.75 |
1645056000000 | 274.6 |
1645142400000 | 273.66 |
1645401600000 | 271.72 |
1645488000000 | 267.45 |
1645574400000 | 267.45 |
1645660800000 | 264.01 |
1645747200000 | 266.82 |
1646006400000 | 268.2 |
1646092800000 | 269.74 |
1646179200000 | 264.5299 |
1646265600000 | 267.52 |
1646352000000 | 262.31 |
1646611200000 | 255.05 |
1646697600000 | 250.45 |
1646784000000 | 250.2 |
1646870400000 | 260.26 |
1646956800000 | 255.81 |
1647216000000 | 257.5899 |
1647302400000 | 259.43 |
1647388800000 | 263.45 |
1647475200000 | 270.11 |
1647561600000 | 271.58 |
1647820800000 | 271.58 |
1647907200000 | 275.32 |
1647993600000 | 281.8 |
1648080000000 | 282.3399 |
1648166400000 | 282.2799 |
1648425600000 | 281.18 |
1648512000000 | 283.99 |
1648598400000 | 283.12 |
1648684800000 | 280.27 |
1648771200000 | 279.86 |
1649030400000 | 281.08 |
1649116800000 | 280.38 |
1649203200000 | 276.61 |
1649289600000 | 272.38 |
1649376000000 | 272.86 |
1649635200000 | 271.85 |
1649721600000 | 268.02 |
1649808000000 | 271.89 |
1649894400000 | 274.46 |
1650326400000 | 272.7 |
1650412800000 | 275.55 |
1650499200000 | 277.58 |
1650585600000 | 274.3 |
1650844800000 | 270.2 |
1650931200000 | 270.47 |
1651017600000 | 267.98 |
1651104000000 | 273.3 |
1651190400000 | 273.3 |
1651449600000 | 273.15 |
1651536000000 | 273.15 |
1651622400000 | 273.15 |
1651708800000 | 273.15 |
1651795200000 | 275.63 |
1652054400000 | 270.1 |
1652140800000 | 267.83 |
1652227200000 | 266.17 |
1652313600000 | 263.1 |
1652400000000 | 268.16 |
1652659200000 | 268.16 |
1652745600000 | 268.65 |
1652832000000 | 271.2 |
1652918400000 | 267.45 |
1653004800000 | 269.96 |
1653264000000 | 272.4 |
1653350400000 | 270.07 |
1653436800000 | 270 |
1653523200000 | 270.0299 |
1653609600000 | 271.36 |
1653868800000 | 276.45 |
1653955200000 | 275.12 |
1654041600000 | 278.72 |
1654128000000 | 277.05 |
1654214400000 | 278.05 |
1654473600000 | 278.96 |
1654560000000 | 280.04 |
1654646400000 | 283.35 |
1654732800000 | 283.3 |
1654819200000 | 279.63 |
1655078400000 | 273.38 |
1655164800000 | 269.91 |
1655251200000 | 266.62 |
1655337600000 | 268.47 |
1655424000000 | 263.97 |
1655683200000 | 261.6 |
1655769600000 | 266.81 |
1655856000000 | 266.31 |
1655942400000 | 266.11 |
1656028800000 | 268.26 |
1656288000000 | 271.29 |
1656374400000 | 274.17 |
1656460800000 | 272.44 |
1656547200000 | 269.19 |
1656633600000 | 265.44 |
1656892800000 | 268.92 |
1656979200000 | 270.3 |
1657065600000 | 266.91 |
1657152000000 | 270.8399 |
1657238400000 | 271.46 |
1657497600000 | 275.32 |
1657584000000 | 270.91 |
1657670400000 | 271.66 |
1657756800000 | 272.35 |
1657843200000 | 272.46 |
1658102400000 | 272.45 |
1658188800000 | 274.02 |
1658275200000 | 280.24 |
1658361600000 | 280.81 |
1658448000000 | 281.64 |
1658707200000 | 279.82 |
1658793600000 | 279.66 |
1658880000000 | 280.13 |
1658966400000 | 280.45 |
1659052800000 | 279.47 |
1659312000000 | 282.45 |
1659398400000 | 277.43 |
1659484800000 | 278.2799 |
1659571200000 | 278.2799 |
1659657600000 | 280.5299 |
1659916800000 | 281.12 |
1660003200000 | 279.13 |
1660089600000 | 278.65 |
1660176000000 | 278.65 |
1660262400000 | 284.3399 |
1660521600000 | 286.2799 |
1660608000000 | 285.85 |
1660694400000 | 289.42 |
1660780800000 | 286.98 |
1660867200000 | 287.48 |
1661126400000 | 287.19 |
1661212800000 | 284.04 |
1661299200000 | 283.27 |
1661385600000 | 284.62 |
1661472000000 | 285.15 |
1661731200000 | 280 |
1661817600000 | 283.5899 |
1661904000000 | 282.9 |
1661990400000 | 278.8399 |
1662076800000 | 278.17 |
1662336000000 | 278 |
1662422400000 | 277.66 |
1662508800000 | 276.23 |
1662595200000 | 282.23 |
1662681600000 | 283.32 |
1662940800000 | 285.47 |
1663027200000 | 286.39 |
1663113600000 | 280.65 |
1663200000000 | 281.0299 |
1663286400000 | 279.46 |
1663545600000 | 279.46 |
1663632000000 | 280.56 |
1663718400000 | 276.77 |
1663804800000 | 276.1 |
1663891200000 | 276.1 |
1664150400000 | 268.68 |
1664236800000 | 269.8399 |
1664323200000 | 267.06 |
1664409600000 | 271.47 |
1664496000000 | 266.76 |
1664755200000 | 268.6 |
1664841600000 | 276.96 |
1664928000000 | 277.82 |
1665014400000 | 279.0899 |
1665100800000 | 276.77 |
1665360000000 | 276.77 |
1665446400000 | 271.5899 |
1665532800000 | 271.42 |
1665619200000 | 269.4 |
1665705600000 | 275.62 |
1665964800000 | 272.88 |
1666051200000 | 276.01 |
1666137600000 | 276.42 |
1666224000000 | 274.99 |
1666310400000 | 273.07 |
1666569600000 | 273.73 |
1666656000000 | 276.63 |
1666742400000 | 278.46 |
1666828800000 | 276.8399 |
1666915200000 | 275.99 |
1667174400000 | 280.36 |
1667260800000 | 281.5299 |
1667347200000 | 281.66 |
1667433600000 | 281.66 |
1667520000000 | 277.89 |
1667779200000 | 280.54 |
1667865600000 | 283.9 |
1667952000000 | 282.58 |
1668038400000 | 280.67 |
1668124800000 | 286.88 |
1668384000000 | 283.96 |
1668470400000 | 284.95 |
1668556800000 | 284.79 |
1668643200000 | 285.13 |
1668729600000 | 285.23 |
1668988800000 | 285.98 |
1669075200000 | 289 |
1669161600000 | 289 |
1669248000000 | 292.26 |
1669334400000 | 292.0299 |
1669593600000 | 290.14 |
1669680000000 | 288.57 |
1669766400000 | 287.61 |
1669852800000 | 287.8 |
1669939200000 | 283.13 |
1670198400000 | 282.36 |
1670284800000 | 282.83 |
1670371200000 | 282.36 |
1670457600000 | 281.4 |
1670544000000 | 284.19 |
1670803200000 | 283.56 |
1670889600000 | 284.71 |
1670976000000 | 286.47 |
1671062400000 | 285.93 |
1671148800000 | 282.6 |
1671408000000 | 280.16 |
1671494400000 | 275.42 |
1671580800000 | 273.7799 |
1671667200000 | 275.89 |
1671753600000 | 274.27 |
1672099200000 | 275.99 |
1672185600000 | 275.85 |
1672272000000 | 274.14 |
1672358400000 | 273.64 |
1672617600000 | 273.64 |
1672704000000 | 273.65 |
1672790400000 | 270.31 |
1672876800000 | 270.47 |
1672963200000 | 271.43 |
1673222400000 | 271.43 |
1673308800000 | 272.29 |
1673395200000 | 275.13 |
1673481600000 | 276.1 |
1673568000000 | 275.13 |
1673827200000 | 272.65 |
1673913600000 | 274.99 |
1674000000000 | 279.8 |
1674086400000 | 276.76 |
1674172800000 | 278.33 |
1674432000000 | 281.01 |
1674518400000 | 285.05 |
1674604800000 | 286.18 |
1674691200000 | 285.8399 |
1674777600000 | 286.55 |
1675036800000 | 286.62 |
1675123200000 | 285.3 |
1675209600000 | 284.91 |
1675296000000 | 284.02 |
1675382400000 | 284.92 |
1675641600000 | 286.3399 |
1675728000000 | 286.81 |
1675814400000 | 286.92 |
1675900800000 | 287.01 |
1675987200000 | 287.2799 |
1676246400000 | 285.91 |
1676332800000 | 288.08 |
1676419200000 | 287.24 |
1676505600000 | 289.21 |
1676592000000 | 287.94 |
1676851200000 | 288.97 |
1676937600000 | 288.51 |
1677024000000 | 285.3 |
1677110400000 | 285.3 |
1677196800000 | 287.21 |
1677456000000 | 287.86 |
1677542400000 | 288.01 |
1677628800000 | 288.43 |
1677715200000 | 288.06 |
1677801600000 | 291.67 |
1678060800000 | 294.14 |
1678147200000 | 295.2 |
1678233600000 | 296.07 |
1678320000000 | 298.87 |
1678406400000 | 293.33 |
1678665600000 | 289.1 |
1678752000000 | 281.8 |
1678838400000 | 283.19 |
1678924800000 | 280.0299 |
1679011200000 | 283.11 |
1679270400000 | 278.87 |
1679356800000 | 278.87 |
1679443200000 | 283.75 |
1679529600000 | 282.76 |
1679616000000 | 282.49 |
1679875200000 | 283.41 |
1679961600000 | 284.16 |
1680048000000 | 288.26 |
1680134400000 | 289.46 |
1680220800000 | 292.25 |
1680480000000 | 294.44 |
1680566400000 | 295.32 |
1680652800000 | 289.82 |
1680739200000 | 286.5 |
1681171200000 | 290.6 |
1681257600000 | 292.6 |
1681344000000 | 292.83 |
1681430400000 | 294.3399 |
1681689600000 | 295.66 |
1681776000000 | 297.69 |
1681862400000 | 297.62 |
1681948800000 | 297.56 |
1682035200000 | 296.82 |
1682294400000 | 297.19 |
1682380800000 | 297.95 |
1682467200000 | 295.47 |
1682553600000 | 296.73 |
1682640000000 | 300.35 |
1682899200000 | 303.3 |
1682985600000 | 303 |
1683072000000 | 303 |
1683158400000 | 303 |
1683244800000 | 303 |
1683504000000 | 302.16 |
1683590400000 | 305.79 |
1683676800000 | 304.21 |
1683763200000 | 303.88 |
1683849600000 | 305.91 |
1684108800000 | 308.72 |
1684195200000 | 310.56 |
1684281600000 | 311.7 |
1684368000000 | 315.16 |
1684454400000 | 316.01 |
1684713600000 | 318.14 |
1684800000000 | 316.07 |
1684886400000 | 314.47 |
1684972800000 | 313.36 |
1685059200000 | 313.38 |
1685318400000 | 315.33 |
1685404800000 | 315.13 |
1685491200000 | 311.51 |
1685577600000 | 314.13 |
1685664000000 | 318.99 |
1685923200000 | 324.51 |
1686009600000 | 326.9 |
1686096000000 | 322.26 |
1686182400000 | 319.91 |
1686268800000 | 324.66 |
1686528000000 | 326.54 |
1686614400000 | 330.46 |
1686700800000 | 334.89 |
1686787200000 | 334.73 |
1686873600000 | 335.58 |
1687132800000 | 333.81 |
1687219200000 | 332.55 |
1687305600000 | 334.13 |
1687392000000 | 334.14 |
1687478400000 | 329.57 |
1687737600000 | 329.2 |
1687824000000 | 328.39 |
1687910400000 | 334.88 |
1687996800000 | 334.9 |
1688083200000 | 333.88 |
1688342400000 | 338.5299 |
1688428800000 | 336.25 |
1688515200000 | 336.27 |
1688601600000 | 332.16 |
1688688000000 | 328.85 |
1688947200000 | 327.16 |
1689033600000 | 326.2 |
1689120000000 | 324.23 |
1689206400000 | 327.41 |
1689292800000 | 326.92 |
1689552000000 | 326.92 |
1689638400000 | 328.65 |
1689724800000 | 332.55 |
1689811200000 | 329.69 |
1689897600000 | 329.94 |
1690156800000 | 332.64 |
1690243200000 | 333.14 |
1690329600000 | 332.91 |
1690416000000 | 334.66 |
1690502400000 | 333.98 |
1690761600000 | 338.41 |
1690848000000 | 340.46 |
1690934400000 | 335.3 |
1691020800000 | 330.44 |
1691107200000 | 331.0899 |
1691366400000 | 332.56 |
1691452800000 | 333.72 |
1691539200000 | 332.14 |
1691625600000 | 335.32 |
1691712000000 | 335.32 |
1691971200000 | 331.9 |
1692057600000 | 333.14 |
1692144000000 | 329.02 |
1692230400000 | 328.0299 |
1692316800000 | 325.7 |
1692576000000 | 326.17 |
1692662400000 | 329.6 |
1692748800000 | 331.27 |
1692835200000 | 332.7 |
1692921600000 | 329.7 |
1693180800000 | 334.5899 |
1693267200000 | 335.08 |
1693353600000 | 336.66 |
1693440000000 | 339.43 |
1693526400000 | 341.77 |
1693785600000 | 345.08 |
1693872000000 | 345.72 |
1693958400000 | 347.91 |
1694044800000 | 346.52 |
1694131200000 | 342.88 |
1694390400000 | 342.87 |
1694476800000 | 345.95 |
1694563200000 | 345.82 |
1694649600000 | 349.71 |
1694736000000 | 353.11 |
1694995200000 | 353.1 |
1695081600000 | 353.18 |
1695168000000 | 349.81 |
1695254400000 | 346.23 |
1695340800000 | 345.27 |
1695600000000 | 346.41 |
1695686400000 | 344.42 |
1695772800000 | 345.56 |
1695859200000 | 343.06 |
1695945600000 | 340.24 |
1696204800000 | 338.97 |
1696291200000 | 333.43 |
1696377600000 | 325.39 |
1696464000000 | 332.15 |
1696550400000 | 332.0299 |
1696809600000 | 332.0299 |
1696896000000 | 338.74 |
1696982400000 | 338.31 |
1697068800000 | 343.54 |
1697155200000 | 338.81 |
1697414400000 | 333.47 |
1697500800000 | 336.25 |
1697587200000 | 336.43 |
1697673600000 | 331.92 |
1697760000000 | 330.52 |
1698019200000 | 328.2799 |
1698105600000 | 328.39 |
1698192000000 | 330.38 |
1698278400000 | 325.81 |
1698364800000 | 330.14 |
1698624000000 | 326.7 |
1698710400000 | 329.82 |
1698796800000 | 338.43 |
1698883200000 | 340.17 |
1698969600000 | 340.17 |
1699228800000 | 345.75 |
1699315200000 | 341.5 |
1699401600000 | 337.93 |
1699488000000 | 342.01 |
1699574400000 | 342.04 |
1699833600000 | 342.01 |
1699920000000 | 343.37 |
1700006400000 | 347.7 |
1700092800000 | 347.18 |
1700179200000 | 350.15 |
1700438400000 | 347.47 |
1700524800000 | 346.96 |
1700611200000 | 348.52 |
1700697600000 | 348.52 |
1700784000000 | 350.61 |
1701043200000 | 349.22 |
1701129600000 | 348.35 |
1701216000000 | 346.81 |
1701302400000 | 348.4 |
1701388800000 | 349.25 |
1701648000000 | 346.35 |
1701734400000 | 343.63 |
1701820800000 | 350.13 |
1701907200000 | 346.15 |
1701993600000 | 340.95 |
1702252800000 | 345.49 |
1702339200000 | 344.89 |
1702425600000 | 345.0299 |
1702512000000 | 340.35 |
1702598400000 | 341.89 |
1702857600000 | 339.58 |
1702944000000 | 341.96 |
1703030400000 | 344.52 |
1703116800000 | 340.87 |
1703203200000 | 342.24 |
1703635200000 | 346.29 |
1703721600000 | 346.2 |
1703808000000 | 346.81 |
1704153600000 | 346.81 |
1704240000000 | 346.82 |
1704326400000 | 348.18 |
1704412800000 | 350.49 |
1704672000000 | 350.49 |
1704758400000 | 353.26 |
1704844800000 | 358.18 |
1704931200000 | 363.72 |
1705017600000 | 365.61 |
1705276800000 | 369.79 |
1705363200000 | 366.9 |
1705449600000 | 365.66 |
1705536000000 | 364.98 |
1705622400000 | 367.64 |
1705881600000 | 372.8399 |
1705968000000 | 372.57 |
1706054400000 | 370.54 |
1706140800000 | 370.54 |
1706227200000 | 365.66 |
1706486400000 | 370.06 |
1706572800000 | 369.77 |
1706659200000 | 373.21 |
1706745600000 | 370.5299 |
1706832000000 | 371.74 |
1707091200000 | 374.61 |
1707177600000 | 372.4 |
1707264000000 | 373.96 |
1707350400000 | 376.41 |
1707436800000 | 375.88 |
1707696000000 | 375.88 |
1707782400000 | 383.8 |
1707868800000 | 379.8399 |
1707955200000 | 381.01 |
1708041600000 | 385.66 |
1708300800000 | 387.44 |
1708387200000 | 386.42 |
1708473600000 | 385.87 |
1708560000000 | 390.7799 |
1708646400000 | 390.79 |
1708905600000 | 392.88 |
1708992000000 | 393.66 |
1709078400000 | 393.04 |
1709164800000 | 393.22 |
1709251200000 | 398.35 |
1709510400000 | 398.16 |
1709596800000 | 400.05 |
1709683200000 | 401.45 |
1709769600000 | 399.42 |
1709856000000 | 400.46 |
1710115200000 | 392.04 |
1710201600000 | 390.64 |
1710288000000 | 389.36 |
1710374400000 | 391.01 |
1710460800000 | 392.26 |
1710720000000 | 400.38 |
1710806400000 | 404.7 |
1710892800000 | 404.7 |
1710979200000 | 411.33 |
1711065600000 | 413.93 |
1711324800000 | 408.51 |
1711411200000 | 408.9 |
1711497600000 | 411.75 |
1711584000000 | 407.7799 |
1712016000000 | 402.17 |
1712102400000 | 400.36 |
1712188800000 | 404.07 |
1712275200000 | 399.49 |
1712534400000 | 403.47 |
1712620800000 | 407.02 |
1712707200000 | 405.06 |
1712793600000 | 405.48 |
1712880000000 | 407.27 |
1713139200000 | 405.71 |
1713225600000 | 398.01 |
1713312000000 | 393.1 |
1713398400000 | 394.95 |
1713484800000 | 387.44 |
1713744000000 | 392.76 |
1713830400000 | 393.29 |
1713916800000 | 399.9 |
1714003200000 | 392.69 |
1714089600000 | 395.89 |
1714348800000 | 395.89 |
1714435200000 | 403.89 |
1714521600000 | 401.86 |
1714608000000 | 401.14 |
1714694400000 | 401.14 |
1714953600000 | 401.14 |
1715040000000 | 403.64 |
1715126400000 | 397.83 |
1715212800000 | 398.76 |
1715299200000 | 400.04 |
1715558400000 | 399.5899 |
1715644800000 | 400.88 |
1715731200000 | 400.7799 |
1715817600000 | 401.91 |
1715904000000 | 402.88 |
1716163200000 | 405.92 |
1716249600000 | 404.52 |
1716336000000 | 401.22 |
1716422400000 | 403.96 |
1716508800000 | 402.15 |
1716768000000 | 405.62 |
1716854400000 | 405.79 |
1716940800000 | 402.08 |
1717027200000 | 399.77 |
1717113600000 | 406.41 |
1717372800000 | 410.13 |
1717459200000 | 408.7 |
1717545600000 | 403.26 |
1717632000000 | 404.77 |
1717718400000 | 404.2 |
1717977600000 | 408.22 |
1718064000000 | 407.38 |
1718150400000 | 403.99 |
1718236800000 | 400.51 |
1718323200000 | 401.68 |
1718582400000 | 394.91 |
1718668800000 | 397.37 |
1718755200000 | 399.24 |
1718841600000 | 398.87 |
1718928000000 | 398.94 |
1719187200000 | 401.44 |
1719273600000 | 408.38 |
1719360000000 | 410.66 |
1719446400000 | 409.61 |
1719532800000 | 412.11 |
1719792000000 | 414.3 |
1719878400000 | 418.98 |
1719964800000 | 421.19 |
1720051200000 | 425.07 |
1720137600000 | 423.05 |
1720396800000 | 420.78 |
1720483200000 | 425.24 |
1720569600000 | 427.97 |
1720656000000 | 431.08 |
1720742400000 | 425.51 |
1721001600000 | 425.5 |
1721088000000 | 426.48 |
1721174400000 | 427.84 |
1721260800000 | 421.04 |
1721347200000 | 420.03 |
1721606400000 | 415.45 |
1721692800000 | 416.19 |
1721779200000 | 410.44 |
1721865600000 | 398.18 |
1721952000000 | 396.51 |
1722211200000 | 405.22 |
1722297600000 | 404.74 |
1722384000000 | 410.39 |
1722470400000 | 397.39 |
1722556800000 | 373.73 |
1722816000000 | 329.24 |
1722902400000 | 359.75 |
1722988800000 | 367.37 |
1723075200000 | 363.58 |
1723161600000 | 366.31 |
1723420800000 | 366.31 |
1723507200000 | 376.65 |
1723593600000 | 380.79 |
1723680000000 | 383.38 |
1723766400000 | 395.1 |
1724025600000 | 389.69 |
1724112000000 | 394.26 |
1724198400000 | 393.83 |
1724284800000 | 394.79 |
1724371200000 | 396.92 |
1724630400000 | 393.36 |
1724716800000 | 395.92 |
1724803200000 | 397.95 |
1724889600000 | 398 |
1724976000000 | 400.44 |
1725235200000 | 401.07 |
1725321600000 | 403.71 |
1725408000000 | 389.3 |
1725494400000 | 387.08 |
1725580800000 | 383.7 |
1725840000000 | 381.15 |
1725926400000 | 380.63 |
1726012800000 | 373.93 |
1726099200000 | 383.3399 |
1726185600000 | 379.86 |
1726444800000 | 379.86 |
1726531200000 | 377.37 |
1726617600000 | 378.76 |
1726704000000 | 386.3 |
1726790400000 | 390.04 |
1727049600000 | 390.04 |
1727136000000 | 391.7 |
1727222400000 | 390.54 |
1727308800000 | 400.66 |
1727395200000 | 407.05 |
1727654400000 | 392.5 |
1727740800000 | 398.65 |
1727827200000 | 392.56 |
1727913600000 | 397.62 |
1728000000000 | 399 |
1728259200000 | 405.77 |
1728345600000 | 400.16 |
1728432000000 | 401.7799 |
1728518400000 | 402.68 |
1728604800000 | 401.94 |
1728864000000 | 401.94 |
1728950400000 | 404.51 |
1729036800000 | 399.4 |
1729123200000 | 398.77 |
1729209600000 | 399.07 |
1729468800000 | 398.11 |
1729555200000 | 393.87 |
1729641600000 | 391.99 |
1729728000000 | 391.86 |
1729814400000 | 389.6 |
1730073600000 | 395.5299 |
1730160000000 | 398.9 |
1730246400000 | 401.99 |
1730332800000 | 400.6 |
STOXX Japan 600 ESG-X | STOXX Japan 600 | |
---|---|---|
2017 | 21.161743629228 | 20.856437894543 |
2018 | -15.176685363 | -15.168019015047 |
2019 | 18.785551879576 | 18.398833897408 |
2020 | 8.091561039315 | 7.6830843686048 |
2021 | 12.713689484401 | 12.878648543133 |
2022 | -3.7445359316785 | -3.3744512049268 |
2023 | 27.209641952981 | 28.007759498543 |
2024 | 18.952924439229 | 19.420704020252 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, ESG Risk Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476175218 | SJ6PESGX | .SJ6PESGX | |
Gross Return EUR | CH0476175135 | SJ6WESGX | .SJ6WESGX | |
Net Return EUR | CH0476174849 | SJ6RESGX | .SJ6RESGX | |
Price JPY | CH0476174831 | SJ6ESGX | SJ6ESGX INDEX | .SJ6ESGX |
Gross Return JPY | CH0476175259 | SJ6GESGX | SJ6GESGX INDEX | .SJ6GESGX |
Net Return JPY | CH0476174872 | SJ6NESGX | SJ6NESGX INDEX | .SJ6NESGX |
Net Return USD | CH0476175267 | SJ6VESGX | .SJ6VESGX | |
Gross Return USD | CH0476175283 | SJ6ZESGX | .SJ6ZESGX | |
Price USD | CH0476175416 | SJ6LESGX | .SJ6LESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 18:00:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
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 |
---|---|---|---|
Toyota Motor Corp. | Automobiles and Parts | Japan | 4.747% |
Mitsubishi UFJ Financial Group | Banks | Japan | 2.737% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.623% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.451% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.092% |
Keyence Corp. | Industrial Goods and Services | Japan | 2.079% |
Sumitomo Mitsui Financial Grou | Banks | Japan | 1.865% |
Fast Retailing Co. Ltd. | Retail | Japan | 1.767% |
Mitsubishi Corp. | Industrial Goods and Services | Japan | 1.708% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 1.661% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 ESG-X
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.