Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 SRI
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by ISS ESG
- Transparent free-float market-cap weighting scheme
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Japan 600 SRI | 2,575.0 | 2,206.9 | 11.0 | 3.6 | 131.7 | 0.8 | 6.0 | 0.0 | 23.3 |
| STOXX Japan 600 | 5,526.8 | 4,738.8 | 7.9 | 2.5 | 197.5 | 0.6 | 4.2 | 0.0 | 2.0 |
Supersector weighting (top 10)
| Technology | 15.6 |
|---|---|
| Banks | 15.6 |
| Industrial Goods and Services | 12.9 |
| Health Care | 12.4 |
| Consumer Products and Services | 10.4 |
| Insurance | 8.1 |
| Automobiles and Parts | 5.9 |
| Retail | 4.1 |
| Telecommunications | 3.7 |
| Food, Beverage and Tobacco | 2.5 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Japan 600 SRI | 6.0 | 18.6 | 22.1 | 23.8 | 42.5 | N/A | N/A | 22.5 | 7.4 | 7.4 |
| STOXX Japan 600 | 3.5 | 12.6 | 16.1 | 16.7 | 30.0 | N/A | N/A | 16.4 | 5.3 | 5.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Japan 600 SRI | N/A | N/A | 23.3 | 19.7 | 19.4 | N/A | N/A | 0.7 | 0.2 | 0.3 |
| STOXX Japan 600 | N/A | N/A | 23.1 | 19.3 | 19.0 | N/A | N/A | 0.5 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Japan 600 SRI | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.7 | 3.3 | 3.3 | 2.8 | 2.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Japan 600 SRI | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | 10.9 | 1.7 | 1.6 | 0.7 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Japan 600 SRI
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 SRI | 16.7 | 16.4 | 16.2 | 16.2 | 1.6 | 2.2 | 1.3 | 29.3 |
| STOXX Japan 600 | 14.7 | 14.7 | 14.3 | 14.6 | 1.4 | 1.9 | 1.0 | 24.3 |
Performance and annual returns
| STOXX Japan 600 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.14 |
| 1395792000000 | 100.95 |
| 1395878400000 | 102.48 |
| 1395964800000 | 102.45 |
| 1396224000000 | 103.71 |
| 1396310400000 | 102.98 |
| 1396396800000 | 103.8 |
| 1396483200000 | 104.49 |
| 1396569600000 | 105.02 |
| 1396828800000 | 103.52 |
| 1396915200000 | 102.23 |
| 1397001600000 | 99.95 |
| 1397088000000 | 99.59 |
| 1397174400000 | 98.04 |
| 1397433600000 | 98.42 |
| 1397520000000 | 98.78 |
| 1397606400000 | 100.81 |
| 1397692800000 | 100.42 |
| 1398124800000 | 99.99 |
| 1398211200000 | 100.92 |
| 1398297600000 | 100.2 |
| 1398384000000 | 100.65 |
| 1398643200000 | 99.24 |
| 1398729600000 | 99.47 |
| 1398816000000 | 99.75 |
| 1398902400000 | 101.49 |
| 1398988800000 | 101.58 |
| 1399248000000 | 101.62 |
| 1399334400000 | 101.78 |
| 1399420800000 | 99.04 |
| 1399507200000 | 100.32 |
| 1399593600000 | 101.59 |
| 1399852800000 | 100.6 |
| 1399939200000 | 102.77 |
| 1400025600000 | 103.63 |
| 1400112000000 | 103.3 |
| 1400198400000 | 101.88 |
| 1400457600000 | 101.36 |
| 1400544000000 | 101.67 |
| 1400630400000 | 101.37 |
| 1400716800000 | 103.04 |
| 1400803200000 | 104.09 |
| 1401062400000 | 105.06 |
| 1401148800000 | 105.21 |
| 1401235200000 | 105.96 |
| 1401321600000 | 106.37 |
| 1401408000000 | 105.99 |
| 1401667200000 | 107.64 |
| 1401753600000 | 108.05 |
| 1401840000000 | 108.16 |
| 1401926400000 | 108.18 |
| 1402012800000 | 108.02 |
| 1402272000000 | 108.42 |
| 1402358400000 | 108.5 |
| 1402444800000 | 110.05 |
| 1402531200000 | 109.85 |
| 1402617600000 | 110.21 |
| 1402876800000 | 109.21 |
| 1402963200000 | 109.44 |
| 1403049600000 | 110.2 |
| 1403136000000 | 111.93 |
| 1403222400000 | 112.25 |
| 1403481600000 | 111.99 |
| 1403568000000 | 111.64 |
| 1403654400000 | 111.05 |
| 1403740800000 | 111.93 |
| 1403827200000 | 110.78 |
| 1404086400000 | 111.09 |
| 1404172800000 | 112.11 |
| 1404259200000 | 112.56 |
| 1404345600000 | 112.22 |
| 1404432000000 | 113.11 |
| 1404691200000 | 112.78 |
| 1404777600000 | 112.53 |
| 1404864000000 | 111.74 |
| 1404950400000 | 111.51 |
| 1405036800000 | 111.18 |
| 1405296000000 | 111.54 |
| 1405382400000 | 112.73 |
| 1405468800000 | 113.08 |
| 1405555200000 | 113.29 |
| 1405641600000 | 112.62 |
| 1405900800000 | 112.61 |
| 1405987200000 | 113.6 |
| 1406073600000 | 113.44 |
| 1406160000000 | 112.82 |
| 1406246400000 | 114.03 |
| 1406505600000 | 114.48 |
| 1406592000000 | 114.67 |
| 1406678400000 | 114.5 |
| 1406764800000 | 114.33 |
| 1406851200000 | 113.75 |
| 1407110400000 | 113.18 |
| 1407196800000 | 112.16 |
| 1407283200000 | 111.74 |
| 1407369600000 | 112.68 |
| 1407456000000 | 109.74 |
| 1407715200000 | 111.74 |
| 1407801600000 | 112.35 |
| 1407888000000 | 112.41 |
| 1407974400000 | 113.07 |
| 1408060800000 | 113.11 |
| 1408320000000 | 113.07 |
| 1408406400000 | 113.91 |
| 1408492800000 | 113.54 |
| 1408579200000 | 114.22 |
| 1408665600000 | 113.95 |
| 1408924800000 | 114.85 |
| 1409011200000 | 114.07 |
| 1409097600000 | 114.17 |
| 1409184000000 | 114.18 |
| 1409270400000 | 113.96 |
| 1409529600000 | 114.23 |
| 1409616000000 | 114.81 |
| 1409702400000 | 115.34 |
| 1409788800000 | 116.27 |
| 1409875200000 | 116.3 |
| 1410134400000 | 116.21 |
| 1410220800000 | 115.76 |
| 1410307200000 | 115.89 |
| 1410393600000 | 116.14 |
| 1410480000000 | 115.94 |
| 1410739200000 | 116.08 |
| 1410825600000 | 115.78 |
| 1410912000000 | 114.79 |
| 1410998400000 | 115.15 |
| 1411084800000 | 116.7 |
| 1411344000000 | 116.58 |
| 1411430400000 | 116.35 |
| 1411516800000 | 116.46 |
| 1411603200000 | 118.83 |
| 1411689600000 | 117.98 |
| 1411948800000 | 118.43 |
| 1412035200000 | 117.85 |
| 1412121600000 | 117.77 |
| 1412208000000 | 114.84 |
| 1412294400000 | 114.89 |
| 1412553600000 | 116.3 |
| 1412640000000 | 116.3 |
| 1412726400000 | 114.3 |
| 1412812800000 | 113.36 |
| 1412899200000 | 112.68 |
| 1413158400000 | 112.78 |
| 1413244800000 | 110.39 |
| 1413331200000 | 111.34 |
| 1413417600000 | 108.68 |
| 1413504000000 | 106.48 |
| 1413763200000 | 110.5 |
| 1413849600000 | 109.49 |
| 1413936000000 | 112.25 |
| 1414022400000 | 111.11 |
| 1414108800000 | 111.91 |
| 1414368000000 | 113.1 |
| 1414454400000 | 112.32 |
| 1414540800000 | 113.58 |
| 1414627200000 | 114.84 |
| 1414713600000 | 117.75 |
| 1414972800000 | 116.02 |
| 1415059200000 | 119.66 |
| 1415145600000 | 119.32 |
| 1415232000000 | 118.19 |
| 1415318400000 | 118.57 |
| 1415577600000 | 118.04 |
| 1415664000000 | 118.6 |
| 1415750400000 | 119.12 |
| 1415836800000 | 119.75 |
| 1415923200000 | 119.97 |
| 1416182400000 | 117.25 |
| 1416268800000 | 118.93 |
| 1416355200000 | 117.93 |
| 1416441600000 | 117.6 |
| 1416528000000 | 119.51 |
| 1416787200000 | 118.45 |
| 1416873600000 | 119.38 |
| 1416960000000 | 118.96 |
| 1417046400000 | 117.84 |
| 1417132800000 | 118.8 |
| 1417392000000 | 120.14 |
| 1417478400000 | 120.56 |
| 1417564800000 | 121.01 |
| 1417651200000 | 120.78 |
| 1417737600000 | 120.86 |
| 1417996800000 | 121.64 |
| 1418083200000 | 121.3 |
| 1418169600000 | 118.96 |
| 1418256000000 | 117.69 |
| 1418342400000 | 118.18 |
| 1418601600000 | 116.88 |
| 1418688000000 | 115.09 |
| 1418774400000 | 115.75 |
| 1418860800000 | 117.39 |
| 1418947200000 | 120.05 |
| 1419206400000 | 119.88 |
| 1419292800000 | 119.89 |
| 1419379200000 | 121.27 |
| 1419811200000 | 121.14 |
| 1419897600000 | 120.83 |
| 1419984000000 | 120.94 |
| 1420156800000 | 121.33 |
| 1420416000000 | 122.22 |
| 1420502400000 | 119.78 |
| 1420588800000 | 120.06 |
| 1420675200000 | 121.68 |
| 1420761600000 | 122.48 |
| 1421020800000 | 122.88 |
| 1421107200000 | 122.89 |
| 1421193600000 | 123.18 |
| 1421280000000 | 127.14 |
| 1421366400000 | 126.31 |
| 1421625600000 | 125.53 |
| 1421712000000 | 127.75 |
| 1421798400000 | 127.58 |
| 1421884800000 | 129.18 |
| 1421971200000 | 132.34 |
| 1422230400000 | 131.5 |
| 1422316800000 | 133.27 |
| 1422403200000 | 133.87 |
| 1422489600000 | 132.05 |
| 1422576000000 | 133.49 |
| 1422835200000 | 132.19 |
| 1422921600000 | 128.93 |
| 1423008000000 | 131.66 |
| 1423094400000 | 131.06 |
| 1423180800000 | 131.07 |
| 1423440000000 | 132.53 |
| 1423526400000 | 132.11 |
| 1423612800000 | 131.12 |
| 1423699200000 | 134.12 |
| 1423785600000 | 134.22 |
| 1424044800000 | 135.35 |
| 1424131200000 | 135.01 |
| 1424217600000 | 137.6 |
| 1424304000000 | 138.59 |
| 1424390400000 | 139.65 |
| 1424649600000 | 140.14 |
| 1424736000000 | 140.65 |
| 1424822400000 | 140.49 |
| 1424908800000 | 143.23 |
| 1424995200000 | 143.04 |
| 1425254400000 | 142.71 |
| 1425340800000 | 143.82 |
| 1425427200000 | 144.17 |
| 1425513600000 | 144.76 |
| 1425600000000 | 147.84 |
| 1425859200000 | 146.88 |
| 1425945600000 | 148.05 |
| 1426032000000 | 149.76 |
| 1426118400000 | 151.85 |
| 1426204800000 | 154.43 |
| 1426464000000 | 153.26 |
| 1426550400000 | 154.45 |
| 1426636800000 | 155.75 |
| 1426723200000 | 155.32 |
| 1426809600000 | 154.23 |
| 1427068800000 | 154.3 |
| 1427155200000 | 153.94 |
| 1427241600000 | 153.91 |
| 1427328000000 | 153 |
| 1427414400000 | 152.45 |
| 1427673600000 | 152.72 |
| 1427760000000 | 152.35 |
| 1427846400000 | 151.01 |
| 1427932800000 | 151.9 |
| 1428364800000 | 153.84 |
| 1428451200000 | 156.1 |
| 1428537600000 | 157.94 |
| 1428624000000 | 158.44 |
| 1428883200000 | 158.51 |
| 1428969600000 | 158.73 |
| 1429056000000 | 159.53 |
| 1429142400000 | 159.28 |
| 1429228800000 | 157.6 |
| 1429488000000 | 157.26 |
| 1429574400000 | 160.2 |
| 1429660800000 | 161.52 |
| 1429747200000 | 160.74 |
| 1429833600000 | 159.75 |
| 1430092800000 | 159.12 |
| 1430179200000 | 158.9 |
| 1430265600000 | 156.32 |
| 1430352000000 | 151.25 |
| 1430438400000 | 149.9 |
| 1430697600000 | 150.67 |
| 1430784000000 | 150.5 |
| 1430870400000 | 149.07 |
| 1430956800000 | 149.07 |
| 1431043200000 | 150.78 |
| 1431302400000 | 152.11 |
| 1431388800000 | 150.93 |
| 1431475200000 | 150.47 |
| 1431561600000 | 148.58 |
| 1431648000000 | 149.3 |
| 1431907200000 | 151.88 |
| 1431993600000 | 154.54 |
| 1432080000000 | 155.37 |
| 1432166400000 | 155.64 |
| 1432252800000 | 156.46 |
| 1432512000000 | 157.56 |
| 1432598400000 | 157.2 |
| 1432684800000 | 156.77 |
| 1432771200000 | 157.07 |
| 1432857600000 | 156.61 |
| 1433116800000 | 157.41 |
| 1433203200000 | 153.98 |
| 1433289600000 | 151.58 |
| 1433376000000 | 151.43 |
| 1433462400000 | 151.55 |
| 1433721600000 | 150.19 |
| 1433808000000 | 148.17 |
| 1433894400000 | 148.83 |
| 1433980800000 | 150.57 |
| 1434067200000 | 150.83 |
| 1434326400000 | 150.86 |
| 1434412800000 | 149.92 |
| 1434499200000 | 148.37 |
| 1434585600000 | 145.95 |
| 1434672000000 | 148.2 |
| 1434931200000 | 148.73 |
| 1435017600000 | 153.51 |
| 1435104000000 | 153.16 |
| 1435190400000 | 153.12 |
| 1435276800000 | 153.27 |
| 1435536000000 | 150.63 |
| 1435622400000 | 151.48 |
| 1435708800000 | 151.84 |
| 1435795200000 | 152.97 |
| 1435881600000 | 154.02 |
| 1436140800000 | 151.38 |
| 1436227200000 | 155.4 |
| 1436313600000 | 149.99 |
| 1436400000000 | 149.95 |
| 1436486400000 | 146.98 |
| 1436745600000 | 151.12 |
| 1436832000000 | 153.61 |
| 1436918400000 | 154.23 |
| 1437004800000 | 156.26 |
| 1437091200000 | 157.31 |
| 1437350400000 | 156.8 |
| 1437436800000 | 157.42 |
| 1437523200000 | 155.65 |
| 1437609600000 | 155.29 |
| 1437696000000 | 155.07 |
| 1437955200000 | 152.43 |
| 1438041600000 | 151.92 |
| 1438128000000 | 152.28 |
| 1438214400000 | 154.44 |
| 1438300800000 | 154.48 |
| 1438560000000 | 155.51 |
| 1438646400000 | 155.81 |
| 1438732800000 | 155.99 |
| 1438819200000 | 156.51 |
| 1438905600000 | 157 |
| 1439164800000 | 157.04 |
| 1439251200000 | 155.35 |
| 1439337600000 | 152.48 |
| 1439424000000 | 152.77 |
| 1439510400000 | 152.79 |
| 1439769600000 | 153.9 |
| 1439856000000 | 154.51 |
| 1439942400000 | 152.22 |
| 1440028800000 | 148.61 |
| 1440115200000 | 143.79 |
| 1440374400000 | 136.19 |
| 1440460800000 | 132.54 |
| 1440547200000 | 137.8 |
| 1440633600000 | 140.58 |
| 1440720000000 | 144.6 |
| 1440979200000 | 143.06 |
| 1441065600000 | 138.39 |
| 1441152000000 | 137.43 |
| 1441238400000 | 140.19 |
| 1441324800000 | 138.03 |
| 1441584000000 | 137.59 |
| 1441670400000 | 134 |
| 1441756800000 | 142.21 |
| 1441843200000 | 138.33 |
| 1441929600000 | 137.72 |
| 1442188800000 | 136.13 |
| 1442275200000 | 136.24 |
| 1442361600000 | 136.89 |
| 1442448000000 | 137.93 |
| 1442534400000 | 135.41 |
| 1442793600000 | 136.95 |
| 1442880000000 | 138.27 |
| 1442966400000 | 137.6 |
| 1443052800000 | 133.7 |
| 1443139200000 | 135.98 |
| 1443398400000 | 135.43 |
| 1443484800000 | 129.15 |
| 1443571200000 | 133.65 |
| 1443657600000 | 136.68 |
| 1443744000000 | 136.66 |
| 1444003200000 | 137.74 |
| 1444089600000 | 138.29 |
| 1444176000000 | 140.3 |
| 1444262400000 | 139.14 |
| 1444348800000 | 140.73 |
| 1444608000000 | 140.98 |
| 1444694400000 | 139.37 |
| 1444780800000 | 136.26 |
| 1444867200000 | 139.37 |
| 1444953600000 | 140.48 |
| 1445212800000 | 139.87 |
| 1445299200000 | 139.66 |
| 1445385600000 | 142.17 |
| 1445472000000 | 143.08 |
| 1445558400000 | 146.92 |
| 1445817600000 | 148.27 |
| 1445904000000 | 147.52 |
| 1445990400000 | 147.4 |
| 1446076800000 | 147.9 |
| 1446163200000 | 148.55 |
| 1446422400000 | 145.94 |
| 1446508800000 | 146.44 |
| 1446595200000 | 148.74 |
| 1446681600000 | 150.16 |
| 1446768000000 | 150.77 |
| 1447027200000 | 153.48 |
| 1447113600000 | 154.42 |
| 1447200000000 | 154.76 |
| 1447286400000 | 154.08 |
| 1447372800000 | 153.83 |
| 1447632000000 | 152.14 |
| 1447718400000 | 153.81 |
| 1447804800000 | 153.87 |
| 1447891200000 | 154.82 |
| 1447977600000 | 155.86 |
| 1448236800000 | 156.4 |
| 1448323200000 | 156.93 |
| 1448409600000 | 155.68 |
| 1448496000000 | 156.79 |
| 1448582400000 | 156.19 |
| 1448841600000 | 154.6 |
| 1448928000000 | 156.52 |
| 1449014400000 | 156.42 |
| 1449100800000 | 152.94 |
| 1449187200000 | 149.52 |
| 1449446400000 | 150.95 |
| 1449532800000 | 149.58 |
| 1449619200000 | 148.23 |
| 1449705600000 | 147.75 |
| 1449792000000 | 148.66 |
| 1450051200000 | 146.32 |
| 1450137600000 | 143.98 |
| 1450224000000 | 147.81 |
| 1450310400000 | 150.46 |
| 1450396800000 | 149.14 |
| 1450656000000 | 147.96 |
| 1450742400000 | 147.91 |
| 1450828800000 | 148.98 |
| 1450915200000 | 147.7 |
| 1451260800000 | 148.07 |
| 1451347200000 | 149.99 |
| 1451433600000 | 150.11 |
| 1451520000000 | 151.15 |
| 1451865600000 | 149.39 |
| 1451952000000 | 150.07 |
| 1452038400000 | 148.8 |
| 1452124800000 | 145.1 |
| 1452211200000 | 143.68 |
| 1452470400000 | 144.82 |
| 1452556800000 | 140.12 |
| 1452643200000 | 143.26 |
| 1452729600000 | 140.1 |
| 1452816000000 | 139.4 |
| 1453075200000 | 138.54 |
| 1453161600000 | 138.12 |
| 1453248000000 | 134.9 |
| 1453334400000 | 130.94 |
| 1453420800000 | 136.81 |
| 1453680000000 | 137.96 |
| 1453766400000 | 134.74 |
| 1453852800000 | 138.1 |
| 1453939200000 | 136.35 |
| 1454025600000 | 139.17 |
| 1454284800000 | 141.5 |
| 1454371200000 | 141.39 |
| 1454457600000 | 137.49 |
| 1454544000000 | 134.93 |
| 1454630400000 | 133.01 |
| 1454889600000 | 135.63 |
| 1454976000000 | 127.1 |
| 1455062400000 | 124.99 |
| 1455148800000 | 126.27 |
| 1455235200000 | 119.61 |
| 1455494400000 | 128.62 |
| 1455580800000 | 129.75 |
| 1455667200000 | 127.63 |
| 1455753600000 | 131.17 |
| 1455840000000 | 130.08 |
| 1456099200000 | 131.61 |
| 1456185600000 | 131.71 |
| 1456272000000 | 131.99 |
| 1456358400000 | 132.22 |
| 1456444800000 | 132.38 |
| 1456704000000 | 133.36 |
| 1456790400000 | 132.87 |
| 1456876800000 | 138.14 |
| 1456963200000 | 139.28 |
| 1457049600000 | 138.31 |
| 1457308800000 | 137.44 |
| 1457395200000 | 136.07 |
| 1457481600000 | 134.93 |
| 1457568000000 | 134.72 |
| 1457654400000 | 135.28 |
| 1457913600000 | 137.89 |
| 1458000000000 | 137.63 |
| 1458086400000 | 135.88 |
| 1458172800000 | 135.66 |
| 1458259200000 | 134.16 |
| 1458518400000 | 134.27 |
| 1458604800000 | 137.16 |
| 1458691200000 | 136.3 |
| 1458777600000 | 135.44 |
| 1459209600000 | 137.32 |
| 1459296000000 | 133.91 |
| 1459382400000 | 132.88 |
| 1459468800000 | 128.68 |
| 1459728000000 | 129.26 |
| 1459814400000 | 126.76 |
| 1459900800000 | 127.23 |
| 1459987200000 | 130.12 |
| 1460073600000 | 130.45 |
| 1460332800000 | 129.63 |
| 1460419200000 | 131.74 |
| 1460505600000 | 135.53 |
| 1460592000000 | 140.02 |
| 1460678400000 | 138.89 |
| 1460937600000 | 133.9 |
| 1461024000000 | 137.33 |
| 1461110400000 | 138.34 |
| 1461196800000 | 141.68 |
| 1461283200000 | 141.64 |
| 1461542400000 | 141.51 |
| 1461628800000 | 139.67 |
| 1461715200000 | 138.4 |
| 1461801600000 | 137.07 |
| 1461888000000 | 137.39 |
| 1462147200000 | 132.73 |
| 1462233600000 | 133.09 |
| 1462320000000 | 132.5 |
| 1462406400000 | 132.99 |
| 1462492800000 | 133.64 |
| 1462752000000 | 132.6 |
| 1462838400000 | 135.02 |
| 1462924800000 | 134.77 |
| 1463011200000 | 135.03 |
| 1463097600000 | 134 |
| 1463356800000 | 134.21 |
| 1463443200000 | 135.13 |
| 1463529600000 | 135.28 |
| 1463616000000 | 135.72 |
| 1463702400000 | 135.68 |
| 1463961600000 | 136.57 |
| 1464048000000 | 135.13 |
| 1464134400000 | 136.73 |
| 1464220800000 | 137.02 |
| 1464307200000 | 138.27 |
| 1464566400000 | 138.36 |
| 1464652800000 | 140.06 |
| 1464739200000 | 139.44 |
| 1464825600000 | 137.5 |
| 1464912000000 | 138.35 |
| 1465171200000 | 136.57 |
| 1465257600000 | 137.59 |
| 1465344000000 | 138.81 |
| 1465430400000 | 138.05 |
| 1465516800000 | 137.39 |
| 1465776000000 | 133.37 |
| 1465862400000 | 133.65 |
| 1465948800000 | 134.17 |
| 1466035200000 | 133.82 |
| 1466121600000 | 133.33 |
| 1466380800000 | 135.02 |
| 1466467200000 | 137.55 |
| 1466553600000 | 136.21 |
| 1466640000000 | 135.6 |
| 1466726400000 | 132.37 |
| 1466985600000 | 136.75 |
| 1467072000000 | 134.05 |
| 1467158400000 | 136.29 |
| 1467244800000 | 135.96 |
| 1467331200000 | 136.54 |
| 1467590400000 | 137.47 |
| 1467676800000 | 138.48 |
| 1467763200000 | 137.35 |
| 1467849600000 | 136.53 |
| 1467936000000 | 135.51 |
| 1468195200000 | 137.45 |
| 1468281600000 | 138.12 |
| 1468368000000 | 139.83 |
| 1468454400000 | 139.34 |
| 1468540800000 | 140.32 |
| 1468800000000 | 140.3 |
| 1468886400000 | 141.97 |
| 1468972800000 | 141.68 |
| 1469059200000 | 143.35 |
| 1469145600000 | 142.44 |
| 1469404800000 | 142.79 |
| 1469491200000 | 142.3 |
| 1469577600000 | 142.71 |
| 1469664000000 | 141.06 |
| 1469750400000 | 145.12 |
| 1470009600000 | 145.61 |
| 1470096000000 | 144.12 |
| 1470182400000 | 141.23 |
| 1470268800000 | 143.29 |
| 1470355200000 | 142.98 |
| 1470614400000 | 145.05 |
| 1470700800000 | 146.29 |
| 1470787200000 | 145.86 |
| 1470873600000 | 145.58 |
| 1470960000000 | 147.09 |
| 1471219200000 | 145.71 |
| 1471305600000 | 143.61 |
| 1471392000000 | 145.25 |
| 1471478400000 | 142.35 |
| 1471564800000 | 142.94 |
| 1471824000000 | 143.5 |
| 1471910400000 | 143.18 |
| 1471996800000 | 144.68 |
| 1472083200000 | 144.12 |
| 1472169600000 | 142.08 |
| 1472428800000 | 144.53 |
| 1472515200000 | 143.81 |
| 1472601600000 | 144.69 |
| 1472688000000 | 145.13 |
| 1472774400000 | 144.8 |
| 1473033600000 | 146.33 |
| 1473120000000 | 147.54 |
| 1473206400000 | 147.35 |
| 1473292800000 | 146.48 |
| 1473379200000 | 145.45 |
| 1473638400000 | 144.27 |
| 1473724800000 | 143.66 |
| 1473811200000 | 142.26 |
| 1473897600000 | 140.77 |
| 1473984000000 | 142.93 |
| 1474243200000 | 143.35 |
| 1474329600000 | 144.15 |
| 1474416000000 | 150.11 |
| 1474502400000 | 148.63 |
| 1474588800000 | 147.84 |
| 1474848000000 | 146.39 |
| 1474934400000 | 148.68 |
| 1475020800000 | 146.54 |
| 1475107200000 | 145.86 |
| 1475193600000 | 144 |
| 1475452800000 | 144.58 |
| 1475539200000 | 144.83 |
| 1475625600000 | 144.32 |
| 1475712000000 | 144.97 |
| 1475798400000 | 145.63 |
| 1476057600000 | 145.25 |
| 1476144000000 | 146.96 |
| 1476230400000 | 145.48 |
| 1476316800000 | 146.02 |
| 1476403200000 | 145.53 |
| 1476662400000 | 146.64 |
| 1476748800000 | 147.34 |
| 1476835200000 | 148.34 |
| 1476921600000 | 149.6 |
| 1477008000000 | 150.06 |
| 1477267200000 | 149.45 |
| 1477353600000 | 150.63 |
| 1477440000000 | 150.49 |
| 1477526400000 | 149.48 |
| 1477612800000 | 149.87 |
| 1477872000000 | 150.27 |
| 1477958400000 | 149.94 |
| 1478044800000 | 147.74 |
| 1478131200000 | 148.15 |
| 1478217600000 | 145.28 |
| 1478476800000 | 146.23 |
| 1478563200000 | 145.83 |
| 1478649600000 | 140.3 |
| 1478736000000 | 146.92 |
| 1478822400000 | 148.08 |
| 1479081600000 | 149.76 |
| 1479168000000 | 149.59 |
| 1479254400000 | 151.97 |
| 1479340800000 | 152.11 |
| 1479427200000 | 152.46 |
| 1479686400000 | 153.1 |
| 1479772800000 | 153.34 |
| 1479859200000 | 151.96 |
| 1479945600000 | 152.76 |
| 1480032000000 | 153.21 |
| 1480291200000 | 154.89 |
| 1480377600000 | 153.47 |
| 1480464000000 | 152.37 |
| 1480550400000 | 153.18 |
| 1480636800000 | 153.09 |
| 1480896000000 | 149.95 |
| 1480982400000 | 151.37 |
| 1481068800000 | 152.72 |
| 1481155200000 | 156.13 |
| 1481241600000 | 157.49 |
| 1481500800000 | 156.93 |
| 1481587200000 | 157.52 |
| 1481673600000 | 157.66 |
| 1481760000000 | 157.17 |
| 1481846400000 | 158.37 |
| 1482105600000 | 159.67 |
| 1482192000000 | 159.24 |
| 1482278400000 | 158.35 |
| 1482364800000 | 158.08 |
| 1482451200000 | 158.37 |
| 1482796800000 | 157 |
| 1482883200000 | 157.98 |
| 1482969600000 | 156.23 |
| 1483056000000 | 155.12 |
| 1483315200000 | 155.12 |
| 1483401600000 | 155.7 |
| 1483488000000 | 159.23 |
| 1483574400000 | 159.73 |
| 1483660800000 | 158.04 |
| 1483920000000 | 158.39 |
| 1484006400000 | 157.79 |
| 1484092800000 | 158.79 |
| 1484179200000 | 157.92 |
| 1484265600000 | 157.94 |
| 1484524800000 | 158.01 |
| 1484611200000 | 155.94 |
| 1484697600000 | 155.86 |
| 1484784000000 | 156.04 |
| 1484870400000 | 155.79 |
| 1485129600000 | 155.42 |
| 1485216000000 | 153.46 |
| 1485302400000 | 154.64 |
| 1485388800000 | 156.85 |
| 1485475200000 | 156.48 |
| 1485734400000 | 157.71 |
| 1485820800000 | 155.29 |
| 1485907200000 | 154.95 |
| 1485993600000 | 154.13 |
| 1486080000000 | 155.2 |
| 1486339200000 | 156.7 |
| 1486425600000 | 157.29 |
| 1486512000000 | 158.29 |
| 1486598400000 | 155.89 |
| 1486684800000 | 159.39 |
| 1486944000000 | 159.82 |
| 1487030400000 | 158.05 |
| 1487116800000 | 159.44 |
| 1487203200000 | 159.54 |
| 1487289600000 | 160 |
| 1487548800000 | 159.96 |
| 1487635200000 | 161.45 |
| 1487721600000 | 161.67 |
| 1487808000000 | 161.75 |
| 1487894400000 | 161.94 |
| 1488153600000 | 159.86 |
| 1488240000000 | 159.97 |
| 1488326400000 | 160.26 |
| 1488412800000 | 161.33 |
| 1488499200000 | 159.98 |
| 1488758400000 | 159.87 |
| 1488844800000 | 159.77 |
| 1488931200000 | 158.6 |
| 1489017600000 | 158.69 |
| 1489104000000 | 159.73 |
| 1489363200000 | 160.28 |
| 1489449600000 | 160.23 |
| 1489536000000 | 160.39 |
| 1489622400000 | 160.94 |
| 1489708800000 | 160.41 |
| 1489968000000 | 160.35 |
| 1490054400000 | 159.87 |
| 1490140800000 | 157.31 |
| 1490227200000 | 157.54 |
| 1490313600000 | 158.91 |
| 1490572800000 | 156.54 |
| 1490659200000 | 159.15 |
| 1490745600000 | 160.26 |
| 1490832000000 | 158.79 |
| 1490918400000 | 157.64 |
| 1491177600000 | 159.37 |
| 1491264000000 | 158.57 |
| 1491350400000 | 157.35 |
| 1491436800000 | 155.34 |
| 1491523200000 | 156.94 |
| 1491782400000 | 157.58 |
| 1491868800000 | 158.86 |
| 1491955200000 | 157.61 |
| 1492041600000 | 156.7 |
| 1492473600000 | 156.76 |
| 1492560000000 | 156.03 |
| 1492646400000 | 155.53 |
| 1492732800000 | 158.59 |
| 1492992000000 | 156.61 |
| 1493078400000 | 156.02 |
| 1493164800000 | 157.62 |
| 1493251200000 | 158.28 |
| 1493337600000 | 156.81 |
| 1493596800000 | 157.27 |
| 1493683200000 | 157.98 |
| 1493769600000 | 157.6 |
| 1493856000000 | 156.52 |
| 1493942400000 | 156.04 |
| 1494201600000 | 160.35 |
| 1494288000000 | 158.65 |
| 1494374400000 | 159.31 |
| 1494460800000 | 160.26 |
| 1494547200000 | 159.2 |
| 1494806400000 | 157.88 |
| 1494892800000 | 157.73 |
| 1494979200000 | 158.33 |
| 1495065600000 | 156.53 |
| 1495152000000 | 155.41 |
| 1495411200000 | 156.17 |
| 1495497600000 | 156.09 |
| 1495584000000 | 156.33 |
| 1495670400000 | 156.51 |
| 1495756800000 | 156.88 |
| 1496016000000 | 156.99 |
| 1496102400000 | 157.67 |
| 1496188800000 | 156.99 |
| 1496275200000 | 157.99 |
| 1496361600000 | 161.18 |
| 1496620800000 | 161.09 |
| 1496707200000 | 161.15 |
| 1496793600000 | 161.31 |
| 1496880000000 | 160.05 |
| 1496966400000 | 160.1 |
| 1497225600000 | 160.94 |
| 1497312000000 | 160.96 |
| 1497398400000 | 161.05 |
| 1497484800000 | 160 |
| 1497571200000 | 160.16 |
| 1497830400000 | 160.71 |
| 1497916800000 | 161.76 |
| 1498003200000 | 161.23 |
| 1498089600000 | 161.32 |
| 1498176000000 | 160.9 |
| 1498435200000 | 160.55 |
| 1498521600000 | 158.82 |
| 1498608000000 | 157.61 |
| 1498694400000 | 156.81 |
| 1498780800000 | 156.19 |
| 1499040000000 | 155.63 |
| 1499126400000 | 155.99 |
| 1499212800000 | 156.92 |
| 1499299200000 | 155.66 |
| 1499385600000 | 153.9 |
| 1499644800000 | 154.54 |
| 1499731200000 | 154.93 |
| 1499817600000 | 156.02 |
| 1499904000000 | 155.75 |
| 1499990400000 | 156.76 |
| 1500249600000 | 156.19 |
| 1500336000000 | 155.46 |
| 1500422400000 | 156.47 |
| 1500508800000 | 155.81 |
| 1500595200000 | 155.93 |
| 1500854400000 | 155.05 |
| 1500940800000 | 153.74 |
| 1501027200000 | 154.22 |
| 1501113600000 | 154.75 |
| 1501200000000 | 153.97 |
| 1501459200000 | 153.91 |
| 1501545600000 | 155.07 |
| 1501632000000 | 154.55 |
| 1501718400000 | 154.47 |
| 1501804800000 | 154.57 |
| 1502064000000 | 154.82 |
| 1502150400000 | 155.14 |
| 1502236800000 | 154.31 |
| 1502323200000 | 155.06 |
| 1502409600000 | 154.82 |
| 1502668800000 | 152.79 |
| 1502755200000 | 154.04 |
| 1502841600000 | 153.75 |
| 1502928000000 | 154.05 |
| 1503014400000 | 153.73 |
| 1503273600000 | 152.61 |
| 1503360000000 | 152.26 |
| 1503446400000 | 152.53 |
| 1503532800000 | 151.33 |
| 1503619200000 | 151.03 |
| 1503878400000 | 150.08 |
| 1503964800000 | 149.56 |
| 1504051200000 | 149.89 |
| 1504137600000 | 151.46 |
| 1504224000000 | 151.56 |
| 1504483200000 | 150.73 |
| 1504569600000 | 150.59 |
| 1504656000000 | 150.29 |
| 1504742400000 | 150.3 |
| 1504828800000 | 150.38 |
| 1505088000000 | 151.38 |
| 1505174400000 | 151.93 |
| 1505260800000 | 152.38 |
| 1505347200000 | 152.41 |
| 1505433600000 | 151.46 |
| 1505692800000 | 150.86 |
| 1505779200000 | 153.8 |
| 1505865600000 | 153.85 |
| 1505952000000 | 153.49 |
| 1506038400000 | 153.28 |
| 1506297600000 | 155.48 |
| 1506384000000 | 155.88 |
| 1506470400000 | 155.86 |
| 1506556800000 | 156.14 |
| 1506643200000 | 155.8 |
| 1506902400000 | 156.74 |
| 1506988800000 | 157.48 |
| 1507075200000 | 157.5 |
| 1507161600000 | 158.24 |
| 1507248000000 | 158.47 |
| 1507507200000 | 158.58 |
| 1507593600000 | 159.17 |
| 1507680000000 | 158.8 |
| 1507766400000 | 158.99 |
| 1507852800000 | 160.35 |
| 1508112000000 | 162.22 |
| 1508198400000 | 162.31 |
| 1508284800000 | 161.34 |
| 1508371200000 | 161.67 |
| 1508457600000 | 161.29 |
| 1508716800000 | 162.74 |
| 1508803200000 | 163.08 |
| 1508889600000 | 162.28 |
| 1508976000000 | 163.72 |
| 1509062400000 | 167.39 |
| 1509321600000 | 167.69 |
| 1509408000000 | 166.08 |
| 1509494400000 | 168.2 |
| 1509580800000 | 168.64 |
| 1509667200000 | 168.85 |
| 1509926400000 | 169.12 |
| 1510012800000 | 171.37 |
| 1510099200000 | 172.25 |
| 1510185600000 | 170.96 |
| 1510272000000 | 169.65 |
| 1510531200000 | 167.77 |
| 1510617600000 | 166.42 |
| 1510704000000 | 163.22 |
| 1510790400000 | 165.77 |
| 1510876800000 | 166.74 |
| 1511136000000 | 166.36 |
| 1511222400000 | 167.59 |
| 1511308800000 | 168.66 |
| 1511395200000 | 168.43 |
| 1511481600000 | 167.07 |
| 1511740800000 | 167.81 |
| 1511827200000 | 167.87 |
| 1511913600000 | 168.43 |
| 1512000000000 | 167.85 |
| 1512086400000 | 167.7 |
| 1512345600000 | 167.09 |
| 1512432000000 | 167.19 |
| 1512518400000 | 166.13 |
| 1512604800000 | 167.27 |
| 1512691200000 | 168.09 |
| 1512950400000 | 168.5 |
| 1513036800000 | 169.12 |
| 1513123200000 | 169.56 |
| 1513209600000 | 169.29 |
| 1513296000000 | 167.65 |
| 1513555200000 | 169.96 |
| 1513641600000 | 168.88 |
| 1513728000000 | 167.99 |
| 1513814400000 | 168.06 |
| 1513900800000 | 169.03 |
| 1514332800000 | 168.21 |
| 1514419200000 | 166.96 |
| 1514505600000 | 166.22 |
| 1514851200000 | 166.46 |
| 1514937600000 | 166.38 |
| 1515024000000 | 169.56 |
| 1515110400000 | 171.16 |
| 1515369600000 | 172.4 |
| 1515456000000 | 174.88 |
| 1515542400000 | 176.31 |
| 1515628800000 | 174.74 |
| 1515715200000 | 172.22 |
| 1515974400000 | 172.74 |
| 1516060800000 | 174.35 |
| 1516147200000 | 173.81 |
| 1516233600000 | 172.37 |
| 1516320000000 | 174.08 |
| 1516579200000 | 173.82 |
| 1516665600000 | 175.82 |
| 1516752000000 | 174.97 |
| 1516838400000 | 172.18 |
| 1516924800000 | 172.85 |
| 1517184000000 | 173.09 |
| 1517270400000 | 170.59 |
| 1517356800000 | 167.3 |
| 1517443200000 | 169.77 |
| 1517529600000 | 167.74 |
| 1517788800000 | 164.91 |
| 1517875200000 | 160.05 |
| 1517961600000 | 161.47 |
| 1518048000000 | 163.55 |
| 1518134400000 | 161.34 |
| 1518393600000 | 161.19 |
| 1518480000000 | 160.23 |
| 1518566400000 | 159.09 |
| 1518652800000 | 160.77 |
| 1518739200000 | 163.08 |
| 1518998400000 | 166.37 |
| 1519084800000 | 164.8 |
| 1519171200000 | 164.12 |
| 1519257600000 | 163.75 |
| 1519344000000 | 165.73 |
| 1519603200000 | 166.92 |
| 1519689600000 | 168.36 |
| 1519776000000 | 167.87 |
| 1519862400000 | 164.93 |
| 1519948800000 | 162.44 |
| 1520208000000 | 160.49 |
| 1520294400000 | 161.16 |
| 1520380800000 | 160.03 |
| 1520467200000 | 161.56 |
| 1520553600000 | 160.92 |
| 1520812800000 | 164.18 |
| 1520899200000 | 163.68 |
| 1520985600000 | 164.05 |
| 1521072000000 | 164.82 |
| 1521158400000 | 164.61 |
| 1521417600000 | 162.72 |
| 1521504000000 | 162.38 |
| 1521590400000 | 162.56 |
| 1521676800000 | 164.53 |
| 1521763200000 | 158.57 |
| 1522022400000 | 157.94 |
| 1522108800000 | 161.73 |
| 1522195200000 | 160.84 |
| 1522281600000 | 161.44 |
| 1522713600000 | 161.37 |
| 1522800000000 | 161.38 |
| 1522886400000 | 162.94 |
| 1522972800000 | 162.39 |
| 1523232000000 | 162.65 |
| 1523318400000 | 162.65 |
| 1523404800000 | 162.19 |
| 1523491200000 | 161.67 |
| 1523577600000 | 162.2 |
| 1523836800000 | 162.63 |
| 1523923200000 | 162.62 |
| 1524009600000 | 163.74 |
| 1524096000000 | 163.6 |
| 1524182400000 | 164.43 |
| 1524441600000 | 164.07 |
| 1524528000000 | 164.87 |
| 1524614400000 | 165.06 |
| 1524700800000 | 166.13 |
| 1524787200000 | 167.16 |
| 1525046400000 | 166.91 |
| 1525132800000 | 167.47 |
| 1525219200000 | 166.96 |
| 1525305600000 | 168.44 |
| 1525392000000 | 168.64 |
| 1525651200000 | 168.85 |
| 1525737600000 | 170.44 |
| 1525824000000 | 169.2 |
| 1525910400000 | 169.66 |
| 1525996800000 | 170.76 |
| 1526256000000 | 171.48 |
| 1526342400000 | 171.5 |
| 1526428800000 | 172.1 |
| 1526515200000 | 172.1 |
| 1526601600000 | 173.22 |
| 1526860800000 | 172.47 |
| 1526947200000 | 171.98 |
| 1527033600000 | 173.34 |
| 1527120000000 | 172.05 |
| 1527206400000 | 172.42 |
| 1527465600000 | 172.73 |
| 1527552000000 | 173.53 |
| 1527638400000 | 170.23 |
| 1527724800000 | 170.82 |
| 1527811200000 | 169.74 |
| 1528070400000 | 171.7 |
| 1528156800000 | 172.12 |
| 1528243200000 | 170.71 |
| 1528329600000 | 171.2 |
| 1528416000000 | 172.23 |
| 1528675200000 | 171.25 |
| 1528761600000 | 171.39 |
| 1528848000000 | 172.08 |
| 1528934400000 | 172.49 |
| 1529020800000 | 173.38 |
| 1529280000000 | 172.16 |
| 1529366400000 | 171.27 |
| 1529452800000 | 171.74 |
| 1529539200000 | 171.42 |
| 1529625600000 | 170.08 |
| 1529884800000 | 168.33 |
| 1529971200000 | 168.6 |
| 1530057600000 | 168.57 |
| 1530144000000 | 168.74 |
| 1530230400000 | 167.14 |
| 1530489600000 | 164.95 |
| 1530576000000 | 164.66 |
| 1530662400000 | 164.67 |
| 1530748800000 | 162.7 |
| 1530835200000 | 163.51 |
| 1531094400000 | 165.33 |
| 1531180800000 | 165.67 |
| 1531267200000 | 164.16 |
| 1531353600000 | 164.3 |
| 1531440000000 | 166.8 |
| 1531699200000 | 166.24 |
| 1531785600000 | 167.42 |
| 1531872000000 | 168.64 |
| 1531958400000 | 168.7 |
| 1532044800000 | 168.44 |
| 1532304000000 | 168.4 |
| 1532390400000 | 169.39 |
| 1532476800000 | 170.51 |
| 1532563200000 | 171.25 |
| 1532649600000 | 172.39 |
| 1532908800000 | 170.72 |
| 1532995200000 | 168.16 |
| 1533081600000 | 170.2 |
| 1533168000000 | 170.24 |
| 1533254400000 | 170.3 |
| 1533513600000 | 169.24 |
| 1533600000000 | 170.42 |
| 1533686400000 | 170.51 |
| 1533772800000 | 170.54 |
| 1533859200000 | 170.7 |
| 1534118400000 | 167.45 |
| 1534204800000 | 170.62 |
| 1534291200000 | 171.14 |
| 1534377600000 | 168.67 |
| 1534464000000 | 169.69 |
| 1534723200000 | 169.21 |
| 1534809600000 | 167.17 |
| 1534896000000 | 167.29 |
| 1534982400000 | 166.38 |
| 1535068800000 | 166.83 |
| 1535328000000 | 168.29 |
| 1535414400000 | 167.84 |
| 1535500800000 | 168.11 |
| 1535587200000 | 168.87 |
| 1535673600000 | 169.53 |
| 1535932800000 | 168 |
| 1536019200000 | 168.27 |
| 1536105600000 | 165.56 |
| 1536192000000 | 165.33 |
| 1536278400000 | 164.82 |
| 1536537600000 | 164.9 |
| 1536624000000 | 166.13 |
| 1536710400000 | 165.08 |
| 1536796800000 | 165.2 |
| 1536883200000 | 166.72 |
| 1537142400000 | 166.61 |
| 1537228800000 | 168.79 |
| 1537315200000 | 171.56 |
| 1537401600000 | 170.36 |
| 1537488000000 | 171.2 |
| 1537747200000 | 170.78 |
| 1537833600000 | 172.05 |
| 1537920000000 | 173.09 |
| 1538006400000 | 171.98 |
| 1538092800000 | 174.26 |
| 1538352000000 | 174.11 |
| 1538438400000 | 175.51 |
| 1538524800000 | 172.89 |
| 1538611200000 | 173.38 |
| 1538697600000 | 172.83 |
| 1538956800000 | 174.37 |
| 1539043200000 | 171.47 |
| 1539129600000 | 171.19 |
| 1539216000000 | 165.6 |
| 1539302400000 | 165.81 |
| 1539561600000 | 163.07 |
| 1539648000000 | 164.12 |
| 1539734400000 | 167.58 |
| 1539820800000 | 166.79 |
| 1539907200000 | 165.49 |
| 1540166400000 | 165.64 |
| 1540252800000 | 162.65 |
| 1540339200000 | 163.1 |
| 1540425600000 | 158.2 |
| 1540512000000 | 159.89 |
| 1540771200000 | 157.16 |
| 1540857600000 | 159.1 |
| 1540944000000 | 163.17 |
| 1541030400000 | 160.19 |
| 1541116800000 | 162.31 |
| 1541376000000 | 160.02 |
| 1541462400000 | 161.44 |
| 1541548800000 | 160.29 |
| 1541635200000 | 162.92 |
| 1541721600000 | 163.21 |
| 1541980800000 | 164.63 |
| 1542067200000 | 160.75 |
| 1542153600000 | 161.24 |
| 1542240000000 | 161.42 |
| 1542326400000 | 160.06 |
| 1542585600000 | 160.49 |
| 1542672000000 | 159.71 |
| 1542758400000 | 158.7 |
| 1542844800000 | 159.87 |
| 1542931200000 | 161.04 |
| 1543190400000 | 160.03 |
| 1543276800000 | 161.9 |
| 1543363200000 | 162.83 |
| 1543449600000 | 162.72 |
| 1543536000000 | 164.11 |
| 1543795200000 | 165.85 |
| 1543881600000 | 162.84 |
| 1543968000000 | 162.02 |
| 1544054400000 | 159.63 |
| 1544140800000 | 159.9 |
| 1544400000000 | 156.96 |
| 1544486400000 | 156.14 |
| 1544572800000 | 158.69 |
| 1544659200000 | 159.32 |
| 1544745600000 | 157.96 |
| 1545004800000 | 158.4 |
| 1545091200000 | 155.56 |
| 1545177600000 | 154.55 |
| 1545264000000 | 151.81 |
| 1545350400000 | 149.76 |
| 1545609600000 | 150.61 |
| 1545868800000 | 151.41 |
| 1545955200000 | 150.77 |
| 1546214400000 | 151.77 |
| 1546387200000 | 153.39 |
| 1546473600000 | 155.34 |
| 1546560000000 | 151.73 |
| 1546819200000 | 154.85 |
| 1546905600000 | 155.47 |
| 1546992000000 | 156.73 |
| 1547078400000 | 155.44 |
| 1547164800000 | 157.24 |
| 1547424000000 | 157.5 |
| 1547510400000 | 159.12 |
| 1547596800000 | 158.4 |
| 1547683200000 | 158.57 |
| 1547769600000 | 159.3 |
| 1548028800000 | 160.46 |
| 1548115200000 | 159.86 |
| 1548201600000 | 158.32 |
| 1548288000000 | 159.34 |
| 1548374400000 | 160.29 |
| 1548633600000 | 159.48 |
| 1548720000000 | 159.49 |
| 1548806400000 | 158.47 |
| 1548892800000 | 160.41 |
| 1548979200000 | 159.72 |
| 1549238400000 | 160.24 |
| 1549324800000 | 160.29 |
| 1549411200000 | 160.99 |
| 1549497600000 | 159.58 |
| 1549584000000 | 156.99 |
| 1549843200000 | 156.76 |
| 1549929600000 | 159.58 |
| 1550016000000 | 160.87 |
| 1550102400000 | 161.21 |
| 1550188800000 | 160.28 |
| 1550448000000 | 162 |
| 1550534400000 | 162.32 |
| 1550620800000 | 162.46 |
| 1550707200000 | 162.66 |
| 1550793600000 | 162.37 |
| 1551052800000 | 163.31 |
| 1551139200000 | 163.11 |
| 1551225600000 | 162.95 |
| 1551312000000 | 160.83 |
| 1551398400000 | 160.95 |
| 1551657600000 | 163.19 |
| 1551744000000 | 162.66 |
| 1551830400000 | 162.15 |
| 1551916800000 | 162.01 |
| 1552003200000 | 159.57 |
| 1552262400000 | 160.43 |
| 1552348800000 | 161.9 |
| 1552435200000 | 159.96 |
| 1552521600000 | 158.92 |
| 1552608000000 | 160.17 |
| 1552867200000 | 161.31 |
| 1552953600000 | 161.41 |
| 1553040000000 | 161.64 |
| 1553126400000 | 162.36 |
| 1553212800000 | 164.65 |
| 1553472000000 | 159.36 |
| 1553558400000 | 163.34 |
| 1553644800000 | 164.35 |
| 1553731200000 | 161.88 |
| 1553817600000 | 162.67 |
| 1554076800000 | 164.52 |
| 1554163200000 | 164.59 |
| 1554249600000 | 164.86 |
| 1554336000000 | 164.81 |
| 1554422400000 | 165.21 |
| 1554681600000 | 164.46 |
| 1554768000000 | 165.08 |
| 1554854400000 | 164.5 |
| 1554940800000 | 163.08 |
| 1555027200000 | 161.73 |
| 1555286400000 | 163.73 |
| 1555372800000 | 164.17 |
| 1555459200000 | 164.83 |
| 1555545600000 | 164.65 |
| 1555977600000 | 165.68 |
| 1556064000000 | 164.79 |
| 1556150400000 | 166.89 |
| 1556236800000 | 166.45 |
| 1556496000000 | 166.01 |
| 1556582400000 | 166.05 |
| 1556668800000 | 165.86 |
| 1556755200000 | 166.17 |
| 1556841600000 | 166.54 |
| 1557100800000 | 166.97 |
| 1557187200000 | 166.45 |
| 1557273600000 | 163.79 |
| 1557360000000 | 162.11 |
| 1557446400000 | 161.95 |
| 1557705600000 | 161.9 |
| 1557792000000 | 161.14 |
| 1557878400000 | 162.18 |
| 1557964800000 | 160.94 |
| 1558051200000 | 162.86 |
| 1558310400000 | 163.1 |
| 1558396800000 | 161.26 |
| 1558483200000 | 161.82 |
| 1558569600000 | 162.05 |
| 1558656000000 | 161.55 |
| 1558915200000 | 162.12 |
| 1559001600000 | 163.08 |
| 1559088000000 | 162.11 |
| 1559174400000 | 161.38 |
| 1559260800000 | 160.32 |
| 1559520000000 | 158.84 |
| 1559606400000 | 158.57 |
| 1559692800000 | 161.68 |
| 1559779200000 | 160.68 |
| 1559865600000 | 161.09 |
| 1560124800000 | 162.67 |
| 1560211200000 | 163.7 |
| 1560297600000 | 162.91 |
| 1560384000000 | 162.41 |
| 1560470400000 | 163.78 |
| 1560729600000 | 162.95 |
| 1560816000000 | 163.02 |
| 1560902400000 | 165.26 |
| 1560988800000 | 165.88 |
| 1561075200000 | 163.44 |
| 1561334400000 | 163.22 |
| 1561420800000 | 163.42 |
| 1561507200000 | 161.86 |
| 1561593600000 | 163.52 |
| 1561680000000 | 163.23 |
| 1561939200000 | 166.95 |
| 1562025600000 | 168.02 |
| 1562112000000 | 167.59 |
| 1562198400000 | 168.38 |
| 1562284800000 | 168.73 |
| 1562544000000 | 167.3 |
| 1562630400000 | 167.14 |
| 1562716800000 | 166.65 |
| 1562803200000 | 167.59 |
| 1562889600000 | 168.07 |
| 1563148800000 | 167.99 |
| 1563235200000 | 167.47 |
| 1563321600000 | 167.61 |
| 1563408000000 | 164.96 |
| 1563494400000 | 168.21 |
| 1563753600000 | 167.4 |
| 1563840000000 | 169.13 |
| 1563926400000 | 170.16 |
| 1564012800000 | 169.18 |
| 1564099200000 | 168.87 |
| 1564358400000 | 167.8 |
| 1564444800000 | 168.74 |
| 1564531200000 | 167.94 |
| 1564617600000 | 170.5 |
| 1564704000000 | 168.91 |
| 1564963200000 | 165.63 |
| 1565049600000 | 164.24 |
| 1565136000000 | 164.84 |
| 1565222400000 | 164.48 |
| 1565308800000 | 166.33 |
| 1565568000000 | 166.62 |
| 1565654400000 | 163.15 |
| 1565740800000 | 166.3 |
| 1565827200000 | 164.6 |
| 1565913600000 | 164.48 |
| 1566172800000 | 165.31 |
| 1566259200000 | 167.05 |
| 1566345600000 | 165.92 |
| 1566432000000 | 166.35 |
| 1566518400000 | 167.07 |
| 1566777600000 | 164.33 |
| 1566864000000 | 165.68 |
| 1566950400000 | 166.23 |
| 1567036800000 | 165.45 |
| 1567123200000 | 169.02 |
| 1567382400000 | 169.23 |
| 1567468800000 | 170.51 |
| 1567555200000 | 168.73 |
| 1567641600000 | 170.12 |
| 1567728000000 | 171.21 |
| 1567987200000 | 171.93 |
| 1568073600000 | 172.76 |
| 1568160000000 | 175.78 |
| 1568246400000 | 176.31 |
| 1568332800000 | 176.64 |
| 1568592000000 | 178.11 |
| 1568678400000 | 177.43 |
| 1568764800000 | 176.24 |
| 1568851200000 | 177.36 |
| 1568937600000 | 178.56 |
| 1569196800000 | 179.7 |
| 1569283200000 | 180.09 |
| 1569369600000 | 180.24 |
| 1569456000000 | 180.91 |
| 1569542400000 | 179.22 |
| 1569801600000 | 178.42 |
| 1569888000000 | 179.92 |
| 1569974400000 | 179.54 |
| 1570060800000 | 177.02 |
| 1570147200000 | 177.2 |
| 1570406400000 | 176.66 |
| 1570492800000 | 178.66 |
| 1570579200000 | 177.15 |
| 1570665600000 | 175.72 |
| 1570752000000 | 176.25 |
| 1571011200000 | 176.69 |
| 1571097600000 | 178.81 |
| 1571184000000 | 180.01 |
| 1571270400000 | 178.69 |
| 1571356800000 | 178.17 |
| 1571616000000 | 178.73 |
| 1571702400000 | 178.96 |
| 1571788800000 | 180.15 |
| 1571875200000 | 181.64 |
| 1571961600000 | 182.38 |
| 1572220800000 | 181.76 |
| 1572307200000 | 183.35 |
| 1572393600000 | 183.33 |
| 1572480000000 | 184.31 |
| 1572566400000 | 183.81 |
| 1572825600000 | 183.43 |
| 1572912000000 | 186.56 |
| 1572998400000 | 186.63 |
| 1573084800000 | 187.53 |
| 1573171200000 | 188.85 |
| 1573430400000 | 188.49 |
| 1573516800000 | 189.1 |
| 1573603200000 | 188.85 |
| 1573689600000 | 187.6 |
| 1573776000000 | 187.7 |
| 1574035200000 | 188.16 |
| 1574121600000 | 188.07 |
| 1574208000000 | 187.37 |
| 1574294400000 | 187.1 |
| 1574380800000 | 187.93 |
| 1574640000000 | 188.9 |
| 1574726400000 | 189.26 |
| 1574812800000 | 189.43 |
| 1574899200000 | 188.94 |
| 1574985600000 | 187.7 |
| 1575244800000 | 189.35 |
| 1575331200000 | 189.35 |
| 1575417600000 | 188.01 |
| 1575504000000 | 188.92 |
| 1575590400000 | 190.03 |
| 1575849600000 | 190.37 |
| 1575936000000 | 189.78 |
| 1576022400000 | 189.3 |
| 1576108800000 | 187.69 |
| 1576195200000 | 190.93 |
| 1576454400000 | 189.89 |
| 1576540800000 | 190.72 |
| 1576627200000 | 190.29 |
| 1576713600000 | 190.95 |
| 1576800000000 | 190.43 |
| 1577059200000 | 190.28 |
| 1577145600000 | 190.14 |
| 1577404800000 | 189.01 |
| 1577664000000 | 188.11 |
| 1577750400000 | 188.28 |
| 1577923200000 | 189.38 |
| 1578009600000 | 190.43 |
| 1578268800000 | 186.91 |
| 1578355200000 | 190.17 |
| 1578441600000 | 187.99 |
| 1578528000000 | 189.75 |
| 1578614400000 | 190.14 |
| 1578873600000 | 189.16 |
| 1578960000000 | 190.01 |
| 1579046400000 | 188.53 |
| 1579132800000 | 188.58 |
| 1579219200000 | 190.22 |
| 1579478400000 | 191.34 |
| 1579564800000 | 190.5 |
| 1579651200000 | 192.07 |
| 1579737600000 | 192.33 |
| 1579824000000 | 192.68 |
| 1580083200000 | 191.11 |
| 1580169600000 | 189.88 |
| 1580256000000 | 190.74 |
| 1580342400000 | 187.97 |
| 1580428800000 | 189.02 |
| 1580688000000 | 187.67 |
| 1580774400000 | 188.33 |
| 1580860800000 | 190.22 |
| 1580947200000 | 194.27 |
| 1581033600000 | 194.2 |
| 1581292800000 | 193.5 |
| 1581379200000 | 193.33 |
| 1581465600000 | 193.21 |
| 1581552000000 | 193.9 |
| 1581638400000 | 192.98 |
| 1581897600000 | 191.5 |
| 1581984000000 | 189.81 |
| 1582070400000 | 189.09 |
| 1582156800000 | 187.98 |
| 1582243200000 | 187.62 |
| 1582502400000 | 189.3 |
| 1582588800000 | 183.95 |
| 1582675200000 | 181.75 |
| 1582761600000 | 176.84 |
| 1582848000000 | 173.58 |
| 1583107200000 | 172.43 |
| 1583193600000 | 170.08 |
| 1583280000000 | 170.76 |
| 1583366400000 | 172.66 |
| 1583452800000 | 167.79 |
| 1583712000000 | 160.99 |
| 1583798400000 | 162.26 |
| 1583884800000 | 158.93 |
| 1583971200000 | 153.52 |
| 1584057600000 | 143.68 |
| 1584316800000 | 141.01 |
| 1584403200000 | 142.78 |
| 1584489600000 | 142.89 |
| 1584576000000 | 142.33 |
| 1584662400000 | 140.86 |
| 1584921600000 | 141.22 |
| 1585008000000 | 146.21 |
| 1585094400000 | 157.26 |
| 1585180800000 | 153.94 |
| 1585267200000 | 161.9 |
| 1585526400000 | 161.17 |
| 1585612800000 | 158.51 |
| 1585699200000 | 154.17 |
| 1585785600000 | 151.45 |
| 1585872000000 | 151.1 |
| 1586131200000 | 156.47 |
| 1586217600000 | 158.77 |
| 1586304000000 | 161.97 |
| 1586390400000 | 160.14 |
| 1586822400000 | 163.04 |
| 1586908800000 | 163.81 |
| 1586995200000 | 162.02 |
| 1587081600000 | 164.6 |
| 1587340800000 | 163.08 |
| 1587427200000 | 161.02 |
| 1587513600000 | 160.34 |
| 1587600000000 | 162.57 |
| 1587686400000 | 162.35 |
| 1587945600000 | 165.67 |
| 1588032000000 | 166.23 |
| 1588118400000 | 166.45 |
| 1588204800000 | 166.99 |
| 1588291200000 | 161.83 |
| 1588550400000 | 163.17 |
| 1588636800000 | 164.8 |
| 1588723200000 | 166.33 |
| 1588809600000 | 165.17 |
| 1588896000000 | 167.46 |
| 1589155200000 | 168.58 |
| 1589241600000 | 167.73 |
| 1589328000000 | 168.08 |
| 1589414400000 | 165.44 |
| 1589500800000 | 165.45 |
| 1589760000000 | 165.03 |
| 1589846400000 | 166.24 |
| 1589932800000 | 167.01 |
| 1590019200000 | 166.85 |
| 1590105600000 | 166.4 |
| 1590364800000 | 168.73 |
| 1590451200000 | 171.34 |
| 1590537600000 | 173.09 |
| 1590624000000 | 175.88 |
| 1590710400000 | 173.29 |
| 1590969600000 | 173.77 |
| 1591056000000 | 173.2 |
| 1591142400000 | 174.06 |
| 1591228800000 | 172.54 |
| 1591315200000 | 173.33 |
| 1591574400000 | 177.92 |
| 1591660800000 | 178.17 |
| 1591747200000 | 178.57 |
| 1591833600000 | 174.39 |
| 1591920000000 | 173.55 |
| 1592179200000 | 168.3 |
| 1592265600000 | 176.55 |
| 1592352000000 | 175.82 |
| 1592438400000 | 175.98 |
| 1592524800000 | 175.93 |
| 1592784000000 | 174.77 |
| 1592870400000 | 175.7 |
| 1592956800000 | 175.2 |
| 1593043200000 | 173.41 |
| 1593129600000 | 175.18 |
| 1593388800000 | 170.58 |
| 1593475200000 | 171.82 |
| 1593561600000 | 169.75 |
| 1593648000000 | 171.09 |
| 1593734400000 | 171.86 |
| 1593993600000 | 173.45 |
| 1594080000000 | 172.66 |
| 1594166400000 | 170.63 |
| 1594252800000 | 171.47 |
| 1594339200000 | 169.6 |
| 1594598400000 | 172.02 |
| 1594684800000 | 170.92 |
| 1594771200000 | 173.57 |
| 1594857600000 | 171.87 |
| 1594944000000 | 171.58 |
| 1595203200000 | 171.58 |
| 1595289600000 | 171.97 |
| 1595376000000 | 168.9 |
| 1595462400000 | 169.18 |
| 1595548800000 | 170.57 |
| 1595808000000 | 169.6 |
| 1595894400000 | 170.11 |
| 1595980800000 | 166.88 |
| 1596067200000 | 165.79 |
| 1596153600000 | 159.77 |
| 1596412800000 | 163.29 |
| 1596499200000 | 166.87 |
| 1596585600000 | 165.8 |
| 1596672000000 | 165.82 |
| 1596758400000 | 165.66 |
| 1597017600000 | 166.14 |
| 1597104000000 | 169.83 |
| 1597190400000 | 170.36 |
| 1597276800000 | 171.95 |
| 1597363200000 | 172.69 |
| 1597622400000 | 171.39 |
| 1597708800000 | 171.34 |
| 1597795200000 | 171.41 |
| 1597881600000 | 170.28 |
| 1597968000000 | 171.46 |
| 1598227200000 | 171.19 |
| 1598313600000 | 172.06 |
| 1598400000000 | 172.53 |
| 1598486400000 | 171.74 |
| 1598572800000 | 171.14 |
| 1598832000000 | 169.81 |
| 1598918400000 | 169.35 |
| 1599004800000 | 171.18 |
| 1599091200000 | 172.2 |
| 1599177600000 | 171.27 |
| 1599436800000 | 170.25 |
| 1599523200000 | 172.59 |
| 1599609600000 | 170.02 |
| 1599696000000 | 171.31 |
| 1599782400000 | 173.02 |
| 1600041600000 | 174.54 |
| 1600128000000 | 174.13 |
| 1600214400000 | 175.41 |
| 1600300800000 | 175.08 |
| 1600387200000 | 175.54 |
| 1600646400000 | 176.88 |
| 1600732800000 | 176.74 |
| 1600819200000 | 176.15 |
| 1600905600000 | 174.76 |
| 1600992000000 | 175.48 |
| 1601251200000 | 177.84 |
| 1601337600000 | 177 |
| 1601424000000 | 174.13 |
| 1601510400000 | 173.82 |
| 1601596800000 | 173.25 |
| 1601856000000 | 174.23 |
| 1601942400000 | 175.24 |
| 1602028800000 | 175.06 |
| 1602115200000 | 176.25 |
| 1602201600000 | 174.85 |
| 1602460800000 | 174.61 |
| 1602547200000 | 176.1 |
| 1602633600000 | 175.72 |
| 1602720000000 | 175.49 |
| 1602806400000 | 173.57 |
| 1603065600000 | 174.53 |
| 1603152000000 | 172.62 |
| 1603238400000 | 175.37 |
| 1603324800000 | 174 |
| 1603411200000 | 174.56 |
| 1603670400000 | 174.63 |
| 1603756800000 | 174.64 |
| 1603843200000 | 174.79 |
| 1603929600000 | 176.1 |
| 1604016000000 | 173.56 |
| 1604275200000 | 176.59 |
| 1604361600000 | 175.56 |
| 1604448000000 | 178.62 |
| 1604534400000 | 180.86 |
| 1604620800000 | 181.67 |
| 1604880000000 | 181.45 |
| 1604966400000 | 184.51 |
| 1605052800000 | 188.66 |
| 1605139200000 | 188.42 |
| 1605225600000 | 186.86 |
| 1605484800000 | 190.35 |
| 1605571200000 | 191.07 |
| 1605657600000 | 190 |
| 1605744000000 | 190.23 |
| 1605830400000 | 190.03 |
| 1606089600000 | 189.39 |
| 1606176000000 | 191.85 |
| 1606262400000 | 192.63 |
| 1606348800000 | 193.54 |
| 1606435200000 | 194.07 |
| 1606694400000 | 189.73 |
| 1606780800000 | 189.75 |
| 1606867200000 | 189.51 |
| 1606953600000 | 189.94 |
| 1607040000000 | 189.97 |
| 1607299200000 | 189.06 |
| 1607385600000 | 188.54 |
| 1607472000000 | 190.99 |
| 1607558400000 | 188.98 |
| 1607644800000 | 190.86 |
| 1607904000000 | 191.04 |
| 1607990400000 | 190.46 |
| 1608076800000 | 190.75 |
| 1608163200000 | 191.05 |
| 1608249600000 | 190.63 |
| 1608508800000 | 190.54 |
| 1608595200000 | 188.35 |
| 1608681600000 | 188.64 |
| 1608768000000 | 189.66 |
| 1609113600000 | 190.62 |
| 1609200000000 | 194.35 |
| 1609286400000 | 192.65 |
| 1609372800000 | 193.68 |
| 1609718400000 | 192.61 |
| 1609804800000 | 192.91 |
| 1609891200000 | 191.95 |
| 1609977600000 | 194.77 |
| 1610064000000 | 198.87 |
| 1610323200000 | 199.64 |
| 1610409600000 | 200.09 |
| 1610496000000 | 201.29 |
| 1610582400000 | 202.86 |
| 1610668800000 | 201.74 |
| 1610928000000 | 200.97 |
| 1611014400000 | 201.38 |
| 1611100800000 | 201.81 |
| 1611187200000 | 202.24 |
| 1611273600000 | 200.79 |
| 1611532800000 | 202 |
| 1611619200000 | 200.33 |
| 1611705600000 | 202.01 |
| 1611792000000 | 198.37 |
| 1611878400000 | 193.96 |
| 1612137600000 | 196.72 |
| 1612224000000 | 199.36 |
| 1612310400000 | 202.52 |
| 1612396800000 | 201.91 |
| 1612483200000 | 204.01 |
| 1612742400000 | 207.08 |
| 1612828800000 | 207.57 |
| 1612915200000 | 207.76 |
| 1613001600000 | 207.62 |
| 1613088000000 | 208.17 |
| 1613347200000 | 209.72 |
| 1613433600000 | 210.5 |
| 1613520000000 | 210.57 |
| 1613606400000 | 208.1 |
| 1613692800000 | 206.53 |
| 1613952000000 | 208.13 |
| 1614038400000 | 207.68 |
| 1614124800000 | 203.02 |
| 1614211200000 | 203.14 |
| 1614297600000 | 197.18 |
| 1614556800000 | 202.5 |
| 1614643200000 | 201.38 |
| 1614729600000 | 201.52 |
| 1614816000000 | 198.55 |
| 1614902400000 | 200.25 |
| 1615161600000 | 200.01 |
| 1615248000000 | 201.56 |
| 1615334400000 | 202.44 |
| 1615420800000 | 201.88 |
| 1615507200000 | 203.81 |
| 1615766400000 | 205.73 |
| 1615852800000 | 207.13 |
| 1615939200000 | 207.05 |
| 1616025600000 | 210.55 |
| 1616112000000 | 210.79 |
| 1616371200000 | 207.55 |
| 1616457600000 | 207.34 |
| 1616544000000 | 203.78 |
| 1616630400000 | 206.92 |
| 1616716800000 | 208.85 |
| 1616976000000 | 210.04 |
| 1617062400000 | 209.78 |
| 1617148800000 | 206.92 |
| 1617235200000 | 207.05 |
| 1617667200000 | 206.88 |
| 1617753600000 | 207.17 |
| 1617840000000 | 206.36 |
| 1617926400000 | 206.83 |
| 1618185600000 | 206.13 |
| 1618272000000 | 206.86 |
| 1618358400000 | 205.71 |
| 1618444800000 | 206.86 |
| 1618531200000 | 206.68 |
| 1618790400000 | 207.2 |
| 1618876800000 | 203.44 |
| 1618963200000 | 199.38 |
| 1619049600000 | 203.86 |
| 1619136000000 | 202.34 |
| 1619395200000 | 201.71 |
| 1619481600000 | 199.46 |
| 1619568000000 | 200.09 |
| 1619654400000 | 199.6399 |
| 1619740800000 | 197.82 |
| 1620000000000 | 197.91 |
| 1620086400000 | 198.11 |
| 1620172800000 | 198.53 |
| 1620259200000 | 201.04 |
| 1620345600000 | 200.98 |
| 1620604800000 | 202.13 |
| 1620691200000 | 197.69 |
| 1620777600000 | 195.56 |
| 1620864000000 | 192.5 |
| 1620950400000 | 195.51 |
| 1621209600000 | 195.24 |
| 1621296000000 | 197.9199 |
| 1621382400000 | 197.43 |
| 1621468800000 | 197.29 |
| 1621555200000 | 198.69 |
| 1621814400000 | 199.71 |
| 1621900800000 | 199.93 |
| 1621987200000 | 200.51 |
| 1622073600000 | 199.12 |
| 1622160000000 | 202.37 |
| 1622419200000 | 200.3899 |
| 1622505600000 | 200.6699 |
| 1622592000000 | 202.47 |
| 1622678400000 | 204.31 |
| 1622764800000 | 205.37 |
| 1623024000000 | 205.44 |
| 1623110400000 | 205.63 |
| 1623196800000 | 204.65 |
| 1623283200000 | 204.87 |
| 1623369600000 | 205.33 |
| 1623628800000 | 205.35 |
| 1623715200000 | 207.1399 |
| 1623801600000 | 207.37 |
| 1623888000000 | 208.69 |
| 1623974400000 | 208.23 |
| 1624233600000 | 202.19 |
| 1624320000000 | 208.18 |
| 1624406400000 | 205.61 |
| 1624492800000 | 205.99 |
| 1624579200000 | 207.45 |
| 1624838400000 | 208.36 |
| 1624924800000 | 207.57 |
| 1625011200000 | 206.99 |
| 1625097600000 | 205.35 |
| 1625184000000 | 208.02 |
| 1625443200000 | 207.75 |
| 1625529600000 | 209.13 |
| 1625616000000 | 207.75 |
| 1625702400000 | 207.35 |
| 1625788800000 | 205.32 |
| 1626048000000 | 209.3899 |
| 1626134400000 | 211.59 |
| 1626220800000 | 211.55 |
| 1626307200000 | 209.13 |
| 1626393600000 | 208.02 |
| 1626652800000 | 206.74 |
| 1626739200000 | 204.62 |
| 1626825600000 | 205.15 |
| 1626912000000 | 205.46 |
| 1626998400000 | 205.19 |
| 1627257600000 | 206.77 |
| 1627344000000 | 208.53 |
| 1627430400000 | 206.75 |
| 1627516800000 | 207.47 |
| 1627603200000 | 204.36 |
| 1627862400000 | 208.65 |
| 1627948800000 | 208.63 |
| 1628035200000 | 206.52 |
| 1628121600000 | 207.46 |
| 1628208000000 | 207.91 |
| 1628467200000 | 208.25 |
| 1628553600000 | 208.54 |
| 1628640000000 | 210.28 |
| 1628726400000 | 210.22 |
| 1628812800000 | 210.48 |
| 1629072000000 | 208.7 |
| 1629158400000 | 208.21 |
| 1629244800000 | 208.94 |
| 1629331200000 | 206.43 |
| 1629417600000 | 204.11 |
| 1629676800000 | 207.1399 |
| 1629763200000 | 208.44 |
| 1629849600000 | 208.11 |
| 1629936000000 | 207.83 |
| 1630022400000 | 207.23 |
| 1630281600000 | 208.77 |
| 1630368000000 | 210.21 |
| 1630454400000 | 211.37 |
| 1630540800000 | 211.86 |
| 1630627200000 | 216.02 |
| 1630886400000 | 219.28 |
| 1630972800000 | 220.57 |
| 1631059200000 | 222.34 |
| 1631145600000 | 221.53 |
| 1631232000000 | 224.19 |
| 1631491200000 | 224.47 |
| 1631577600000 | 227.38 |
| 1631664000000 | 226.32 |
| 1631750400000 | 226.39 |
| 1631836800000 | 227.39 |
| 1632096000000 | 228.57 |
| 1632182400000 | 225.73 |
| 1632268800000 | 222.77 |
| 1632355200000 | 221.45 |
| 1632441600000 | 226.51 |
| 1632700800000 | 226.57 |
| 1632787200000 | 226.15 |
| 1632873600000 | 222.49 |
| 1632960000000 | 222.23 |
| 1633046400000 | 218.64 |
| 1633305600000 | 216.43 |
| 1633392000000 | 212.79 |
| 1633478400000 | 212.87 |
| 1633564800000 | 212.55 |
| 1633651200000 | 213.83 |
| 1633910400000 | 215.45 |
| 1633996800000 | 214.07 |
| 1634083200000 | 213.26 |
| 1634169600000 | 214.03 |
| 1634256000000 | 217.01 |
| 1634515200000 | 216.56 |
| 1634601600000 | 215.83 |
| 1634688000000 | 215.78 |
| 1634774400000 | 213.38 |
| 1634860800000 | 214.2 |
| 1635120000000 | 214.22 |
| 1635206400000 | 216.42 |
| 1635292800000 | 217.5 |
| 1635379200000 | 214.94 |
| 1635465600000 | 215.62 |
| 1635724800000 | 219.66 |
| 1635811200000 | 219.44 |
| 1635897600000 | 218.82 |
| 1635984000000 | 223.17 |
| 1636070400000 | 221.76 |
| 1636329600000 | 220.75 |
| 1636416000000 | 219.26 |
| 1636502400000 | 217.76 |
| 1636588800000 | 219.78 |
| 1636675200000 | 223.45 |
| 1636934400000 | 225.04 |
| 1637020800000 | 225.57 |
| 1637107200000 | 224.86 |
| 1637193600000 | 224.49 |
| 1637280000000 | 227.16 |
| 1637539200000 | 226.43 |
| 1637625600000 | 225.6 |
| 1637712000000 | 223.89 |
| 1637798400000 | 224.55 |
| 1637884800000 | 222.38 |
| 1638144000000 | 218.21 |
| 1638230400000 | 216.14 |
| 1638316800000 | 217.17 |
| 1638403200000 | 216.53 |
| 1638489600000 | 219.78 |
| 1638748800000 | 218.5 |
| 1638835200000 | 222.5 |
| 1638921600000 | 222.13 |
| 1639008000000 | 222.51 |
| 1639094400000 | 220.4 |
| 1639353600000 | 220.74 |
| 1639440000000 | 220.52 |
| 1639526400000 | 222.23 |
| 1639612800000 | 224.75 |
| 1639699200000 | 222.41 |
| 1639958400000 | 217.63 |
| 1640044800000 | 220.13 |
| 1640131200000 | 218.94 |
| 1640217600000 | 221.2 |
| 1640304000000 | 220.74 |
| 1640563200000 | 219.47 |
| 1640649600000 | 223.28 |
| 1640736000000 | 220.9 |
| 1640822400000 | 220.19 |
| 1640908800000 | 219.4 |
| 1641168000000 | 220.68 |
| 1641254400000 | 224.11 |
| 1641340800000 | 225.83 |
| 1641427200000 | 221.78 |
| 1641513600000 | 221.31 |
| 1641772800000 | 222.91 |
| 1641859200000 | 221.53 |
| 1641945600000 | 224.13 |
| 1642032000000 | 223.95 |
| 1642118400000 | 222.14 |
| 1642377600000 | 222.57 |
| 1642464000000 | 222.68 |
| 1642550400000 | 215.05 |
| 1642636800000 | 217.56 |
| 1642723200000 | 216.29 |
| 1642982400000 | 216.99 |
| 1643068800000 | 213.88 |
| 1643155200000 | 212.37 |
| 1643241600000 | 207.18 |
| 1643328000000 | 211.27 |
| 1643587200000 | 211.98 |
| 1643673600000 | 211.98 |
| 1643760000000 | 216.03 |
| 1643846400000 | 211.61 |
| 1643932800000 | 210.93 |
| 1644192000000 | 210.6 |
| 1644278400000 | 210.61 |
| 1644364800000 | 212.33 |
| 1644451200000 | 211.81 |
| 1644537600000 | 213.13 |
| 1644796800000 | 211.09 |
| 1644883200000 | 207.21 |
| 1644969600000 | 211.67 |
| 1645056000000 | 210.76 |
| 1645142400000 | 210.15 |
| 1645401600000 | 209.51 |
| 1645488000000 | 205.66 |
| 1645574400000 | 205.8899 |
| 1645660800000 | 206.19 |
| 1645747200000 | 205.75 |
| 1646006400000 | 207.57 |
| 1646092800000 | 210.54 |
| 1646179200000 | 205.3 |
| 1646265600000 | 207.49 |
| 1646352000000 | 206.9199 |
| 1646611200000 | 199.82 |
| 1646697600000 | 195.9 |
| 1646784000000 | 192.43 |
| 1646870400000 | 201.03 |
| 1646956800000 | 196.25 |
| 1647216000000 | 196 |
| 1647302400000 | 198.02 |
| 1647388800000 | 200.1 |
| 1647475200000 | 203.78 |
| 1647561600000 | 204.68 |
| 1647820800000 | 204.7 |
| 1647907200000 | 205.91 |
| 1647993600000 | 210.56 |
| 1648080000000 | 209.47 |
| 1648166400000 | 209.8 |
| 1648425600000 | 206.74 |
| 1648512000000 | 207.8899 |
| 1648598400000 | 206.8899 |
| 1648684800000 | 206.46 |
| 1648771200000 | 205.05 |
| 1649030400000 | 206.91 |
| 1649116800000 | 206.55 |
| 1649203200000 | 203.19 |
| 1649289600000 | 200.29 |
| 1649376000000 | 200.38 |
| 1649635200000 | 197.7 |
| 1649721600000 | 195.83 |
| 1649808000000 | 198.01 |
| 1649894400000 | 200.55 |
| 1650326400000 | 194.86 |
| 1650412800000 | 197.9 |
| 1650499200000 | 198.71 |
| 1650585600000 | 197.69 |
| 1650844800000 | 197.33 |
| 1650931200000 | 199.3899 |
| 1651017600000 | 198.19 |
| 1651104000000 | 198.52 |
| 1651190400000 | 200.12 |
| 1651449600000 | 199.75 |
| 1651536000000 | 199.96 |
| 1651622400000 | 199.6699 |
| 1651708800000 | 199.6 |
| 1651795200000 | 200.12 |
| 1652054400000 | 197.32 |
| 1652140800000 | 196.05 |
| 1652227200000 | 193.91 |
| 1652313600000 | 197.7 |
| 1652400000000 | 199.81 |
| 1652659200000 | 200.3899 |
| 1652745600000 | 197.91 |
| 1652832000000 | 201.74 |
| 1652918400000 | 198.9 |
| 1653004800000 | 200.73 |
| 1653264000000 | 201.4 |
| 1653350400000 | 200.28 |
| 1653436800000 | 199.38 |
| 1653523200000 | 198.81 |
| 1653609600000 | 200.28 |
| 1653868800000 | 202.01 |
| 1653955200000 | 200.99 |
| 1654041600000 | 202.34 |
| 1654128000000 | 200.25 |
| 1654214400000 | 199.74 |
| 1654473600000 | 199.23 |
| 1654560000000 | 198.6699 |
| 1654646400000 | 198.02 |
| 1654732800000 | 198.59 |
| 1654819200000 | 198.25 |
| 1655078400000 | 196.3 |
| 1655164800000 | 192.97 |
| 1655251200000 | 191.04 |
| 1655337600000 | 194.08 |
| 1655424000000 | 187.22 |
| 1655683200000 | 185.21 |
| 1655769600000 | 186.91 |
| 1655856000000 | 186.86 |
| 1655942400000 | 189.96 |
| 1656028800000 | 190.01 |
| 1656288000000 | 190.93 |
| 1656374400000 | 192.76 |
| 1656460800000 | 190.93 |
| 1656547200000 | 190.31 |
| 1656633600000 | 189.73 |
| 1656892800000 | 190.4199 |
| 1656979200000 | 194.78 |
| 1657065600000 | 193.56 |
| 1657152000000 | 197.08 |
| 1657238400000 | 197.1399 |
| 1657497600000 | 199.9 |
| 1657584000000 | 198.6699 |
| 1657670400000 | 197.27 |
| 1657756800000 | 196.96 |
| 1657843200000 | 196.3 |
| 1658102400000 | 194.85 |
| 1658188800000 | 195.25 |
| 1658275200000 | 200.04 |
| 1658361600000 | 201.27 |
| 1658448000000 | 203.83 |
| 1658707200000 | 201.4 |
| 1658793600000 | 203.2 |
| 1658880000000 | 202.88 |
| 1658966400000 | 206.16 |
| 1659052800000 | 205.53 |
| 1659312000000 | 208.49 |
| 1659398400000 | 206.2 |
| 1659484800000 | 204.1699 |
| 1659571200000 | 204.43 |
| 1659657600000 | 203.65 |
| 1659916800000 | 204.26 |
| 1660003200000 | 201.94 |
| 1660089600000 | 203.18 |
| 1660176000000 | 202.68 |
| 1660262400000 | 206.8899 |
| 1660521600000 | 210.68 |
| 1660608000000 | 208.3899 |
| 1660694400000 | 209.9 |
| 1660780800000 | 208.86 |
| 1660867200000 | 208.27 |
| 1661126400000 | 209.54 |
| 1661212800000 | 207.77 |
| 1661299200000 | 205.93 |
| 1661385600000 | 207.47 |
| 1661472000000 | 206.27 |
| 1661731200000 | 201.07 |
| 1661817600000 | 202.84 |
| 1661904000000 | 201.3899 |
| 1661990400000 | 199.06 |
| 1662076800000 | 196.93 |
| 1662336000000 | 198.02 |
| 1662422400000 | 195.4199 |
| 1662508800000 | 191.03 |
| 1662595200000 | 196.05 |
| 1662681600000 | 196.97 |
| 1662940800000 | 196.5 |
| 1663027200000 | 196.51 |
| 1663113600000 | 194.86 |
| 1663200000000 | 194.03 |
| 1663286400000 | 193.2 |
| 1663545600000 | 193.08 |
| 1663632000000 | 193.56 |
| 1663718400000 | 192.76 |
| 1663804800000 | 196.1399 |
| 1663891200000 | 196.72 |
| 1664150400000 | 190.8899 |
| 1664236800000 | 191.84 |
| 1664323200000 | 190.07 |
| 1664409600000 | 190.21 |
| 1664496000000 | 185.93 |
| 1664755200000 | 187.6399 |
| 1664841600000 | 190.4 |
| 1664928000000 | 192.52 |
| 1665014400000 | 193.47 |
| 1665100800000 | 192.63 |
| 1665360000000 | 193.48 |
| 1665446400000 | 189.49 |
| 1665532800000 | 188.01 |
| 1665619200000 | 186.07 |
| 1665705600000 | 188.7 |
| 1665964800000 | 185.33 |
| 1666051200000 | 186.55 |
| 1666137600000 | 187.19 |
| 1666224000000 | 185.4199 |
| 1666310400000 | 184.6399 |
| 1666569600000 | 185.1699 |
| 1666656000000 | 187.06 |
| 1666742400000 | 188.28 |
| 1666828800000 | 188.59 |
| 1666915200000 | 187.1 |
| 1667174400000 | 189.53 |
| 1667260800000 | 190.52 |
| 1667347200000 | 191.99 |
| 1667433600000 | 192.85 |
| 1667520000000 | 188.87 |
| 1667779200000 | 189.65 |
| 1667865600000 | 192.01 |
| 1667952000000 | 190.99 |
| 1668038400000 | 192.88 |
| 1668124800000 | 198.34 |
| 1668384000000 | 194.46 |
| 1668470400000 | 196.28 |
| 1668556800000 | 194.85 |
| 1668643200000 | 194.68 |
| 1668729600000 | 195.54 |
| 1668988800000 | 195.24 |
| 1669075200000 | 197.45 |
| 1669161600000 | 198.01 |
| 1669248000000 | 201.18 |
| 1669334400000 | 199.7 |
| 1669593600000 | 199.21 |
| 1669680000000 | 199.56 |
| 1669766400000 | 198.3899 |
| 1669852800000 | 200.44 |
| 1669939200000 | 198.18 |
| 1670198400000 | 195.36 |
| 1670284800000 | 195.6 |
| 1670371200000 | 195.03 |
| 1670457600000 | 193.71 |
| 1670544000000 | 195.69 |
| 1670803200000 | 194.6699 |
| 1670889600000 | 196.4199 |
| 1670976000000 | 198.06 |
| 1671062400000 | 193.49 |
| 1671148800000 | 193.25 |
| 1671408000000 | 191.77 |
| 1671494400000 | 195.95 |
| 1671580800000 | 194.35 |
| 1671667200000 | 195.8 |
| 1671753600000 | 193.9199 |
| 1672099200000 | 193.04 |
| 1672185600000 | 192.4199 |
| 1672272000000 | 191.7 |
| 1672358400000 | 193.1399 |
| 1672617600000 | 193.1399 |
| 1672704000000 | 197.06 |
| 1672790400000 | 192.72 |
| 1672876800000 | 191.78 |
| 1672963200000 | 193.4199 |
| 1673222400000 | 191.6399 |
| 1673308800000 | 191.73 |
| 1673395200000 | 192.79 |
| 1673481600000 | 197.36 |
| 1673568000000 | 199.4199 |
| 1673827200000 | 195.95 |
| 1673913600000 | 198.93 |
| 1674000000000 | 201.41 |
| 1674086400000 | 199.38 |
| 1674172800000 | 197.55 |
| 1674432000000 | 197.51 |
| 1674518400000 | 201.11 |
| 1674604800000 | 202.06 |
| 1674691200000 | 201.28 |
| 1674777600000 | 202.85 |
| 1675036800000 | 201.84 |
| 1675123200000 | 200.91 |
| 1675209600000 | 200.91 |
| 1675296000000 | 201.06 |
| 1675382400000 | 199.76 |
| 1675641600000 | 199.94 |
| 1675728000000 | 203.69 |
| 1675814400000 | 203.1399 |
| 1675900800000 | 202.96 |
| 1675987200000 | 204.49 |
| 1676246400000 | 200.21 |
| 1676332800000 | 201.44 |
| 1676419200000 | 199.73 |
| 1676505600000 | 201.3 |
| 1676592000000 | 200.29 |
| 1676851200000 | 200.91 |
| 1676937600000 | 199.55 |
| 1677024000000 | 198.6399 |
| 1677110400000 | 198.88 |
| 1677196800000 | 198.86 |
| 1677456000000 | 198.7 |
| 1677542400000 | 198.78 |
| 1677628800000 | 197.73 |
| 1677715200000 | 197.69 |
| 1677801600000 | 201.12 |
| 1678060800000 | 201.85 |
| 1678147200000 | 203.01 |
| 1678233600000 | 204.08 |
| 1678320000000 | 206.55 |
| 1678406400000 | 203.44 |
| 1678665600000 | 200.9199 |
| 1678752000000 | 193.6699 |
| 1678838400000 | 200.74 |
| 1678924800000 | 196.77 |
| 1679011200000 | 199.87 |
| 1679270400000 | 196.16 |
| 1679356800000 | 194.3 |
| 1679443200000 | 196.81 |
| 1679529600000 | 196.56 |
| 1679616000000 | 199.07 |
| 1679875200000 | 197.61 |
| 1679961600000 | 198.23 |
| 1680048000000 | 198.57 |
| 1680134400000 | 197.51 |
| 1680220800000 | 200.1399 |
| 1680480000000 | 202.43 |
| 1680566400000 | 202.27 |
| 1680652800000 | 200.98 |
| 1680739200000 | 197.21 |
| 1681171200000 | 197.7 |
| 1681257600000 | 197.9 |
| 1681344000000 | 197.88 |
| 1681430400000 | 198.02 |
| 1681689600000 | 199.4 |
| 1681776000000 | 200.59 |
| 1681862400000 | 199.82 |
| 1681948800000 | 200.37 |
| 1682035200000 | 199.09 |
| 1682294400000 | 198.16 |
| 1682380800000 | 200.55 |
| 1682467200000 | 198.49 |
| 1682553600000 | 199.18 |
| 1682640000000 | 198.2 |
| 1682899200000 | 199.16 |
| 1682985600000 | 200.38 |
| 1683072000000 | 201.01 |
| 1683158400000 | 203.84 |
| 1683244800000 | 202.22 |
| 1683504000000 | 201.03 |
| 1683590400000 | 204.48 |
| 1683676800000 | 203.97 |
| 1683763200000 | 204.7 |
| 1683849600000 | 205.75 |
| 1684108800000 | 206.3899 |
| 1684195200000 | 207.05 |
| 1684281600000 | 207.38 |
| 1684368000000 | 209.52 |
| 1684454400000 | 209.89 |
| 1684713600000 | 210.68 |
| 1684800000000 | 209.57 |
| 1684886400000 | 209.05 |
| 1684972800000 | 207.96 |
| 1685059200000 | 207.4199 |
| 1685318400000 | 208.88 |
| 1685404800000 | 209.33 |
| 1685491200000 | 208.65 |
| 1685577600000 | 210.26 |
| 1685664000000 | 212.29 |
| 1685923200000 | 216.34 |
| 1686009600000 | 218.03 |
| 1686096000000 | 214.5 |
| 1686182400000 | 213.12 |
| 1686268800000 | 216.04 |
| 1686528000000 | 217.11 |
| 1686614400000 | 218.59 |
| 1686700800000 | 221.28 |
| 1686787200000 | 218.31 |
| 1686873600000 | 216.8 |
| 1687132800000 | 215.17 |
| 1687219200000 | 215.03 |
| 1687305600000 | 213.66 |
| 1687392000000 | 212.62 |
| 1687478400000 | 209.96 |
| 1687737600000 | 209.43 |
| 1687824000000 | 207.43 |
| 1687910400000 | 211.92 |
| 1687996800000 | 212.34 |
| 1688083200000 | 211.52 |
| 1688342400000 | 214.42 |
| 1688428800000 | 213.28 |
| 1688515200000 | 213.97 |
| 1688601600000 | 211.76 |
| 1688688000000 | 211.04 |
| 1688947200000 | 209.79 |
| 1689033600000 | 209.82 |
| 1689120000000 | 209.27 |
| 1689206400000 | 210.35 |
| 1689292800000 | 208.75 |
| 1689552000000 | 208 |
| 1689638400000 | 210.39 |
| 1689724800000 | 212.22 |
| 1689811200000 | 210.21 |
| 1689897600000 | 208.81 |
| 1690156800000 | 212.11 |
| 1690243200000 | 213.13 |
| 1690329600000 | 213.36 |
| 1690416000000 | 214.49 |
| 1690502400000 | 214.96 |
| 1690761600000 | 215.71 |
| 1690848000000 | 216.48 |
| 1690934400000 | 214.36 |
| 1691020800000 | 212.28 |
| 1691107200000 | 211.6 |
| 1691366400000 | 212.22 |
| 1691452800000 | 212.49 |
| 1691539200000 | 209.97 |
| 1691625600000 | 209.93 |
| 1691712000000 | 210.32 |
| 1691971200000 | 208.49 |
| 1692057600000 | 209.13 |
| 1692144000000 | 206.24 |
| 1692230400000 | 206.09 |
| 1692316800000 | 205.97 |
| 1692576000000 | 204.46 |
| 1692662400000 | 208.29 |
| 1692748800000 | 210.9 |
| 1692835200000 | 210.73 |
| 1692921600000 | 208.62 |
| 1693180800000 | 211.16 |
| 1693267200000 | 211.23 |
| 1693353600000 | 211.26 |
| 1693440000000 | 214.99 |
| 1693526400000 | 216.52 |
| 1693785600000 | 218.62 |
| 1693872000000 | 218.44 |
| 1693958400000 | 220.52 |
| 1694044800000 | 220.48 |
| 1694131200000 | 217.2 |
| 1694390400000 | 219.02 |
| 1694476800000 | 220.74 |
| 1694563200000 | 220.18 |
| 1694649600000 | 225.06 |
| 1694736000000 | 226.32 |
| 1694995200000 | 226.41 |
| 1695081600000 | 226.09 |
| 1695168000000 | 223.67 |
| 1695254400000 | 223.13 |
| 1695340800000 | 221.76 |
| 1695600000000 | 223.07 |
| 1695686400000 | 221.69 |
| 1695772800000 | 222.99 |
| 1695859200000 | 220.31 |
| 1695945600000 | 218.35 |
| 1696204800000 | 218.6 |
| 1696291200000 | 217.38 |
| 1696377600000 | 212.15 |
| 1696464000000 | 216.15 |
| 1696550400000 | 214.56 |
| 1696809600000 | 215.62 |
| 1696896000000 | 218.55 |
| 1696982400000 | 217.53 |
| 1697068800000 | 221.22 |
| 1697155200000 | 219.32 |
| 1697414400000 | 215.04 |
| 1697500800000 | 216.13 |
| 1697587200000 | 216.98 |
| 1697673600000 | 212.82 |
| 1697760000000 | 211.96 |
| 1698019200000 | 210.1 |
| 1698105600000 | 210.5 |
| 1698192000000 | 211.98 |
| 1698278400000 | 209.29 |
| 1698364800000 | 211.91 |
| 1698624000000 | 208.84 |
| 1698710400000 | 208.3 |
| 1698796800000 | 215 |
| 1698883200000 | 214.87 |
| 1698969600000 | 214.17 |
| 1699228800000 | 216.69 |
| 1699315200000 | 214.08 |
| 1699401600000 | 211.74 |
| 1699488000000 | 213.67 |
| 1699574400000 | 213.62 |
| 1699833600000 | 212.93 |
| 1699920000000 | 212.33 |
| 1700006400000 | 214.42 |
| 1700092800000 | 214.86 |
| 1700179200000 | 217.5 |
| 1700438400000 | 217.14 |
| 1700524800000 | 217.54 |
| 1700611200000 | 217.22 |
| 1700697600000 | 216.61 |
| 1700784000000 | 217.24 |
| 1701043200000 | 218.02 |
| 1701129600000 | 217.85 |
| 1701216000000 | 217.33 |
| 1701302400000 | 219.12 |
| 1701388800000 | 221.2 |
| 1701648000000 | 220.31 |
| 1701734400000 | 218.75 |
| 1701820800000 | 223.06 |
| 1701907200000 | 225.84 |
| 1701993600000 | 222.17 |
| 1702252800000 | 222.82 |
| 1702339200000 | 223.03 |
| 1702425600000 | 223.92 |
| 1702512000000 | 222.17 |
| 1702598400000 | 223.51 |
| 1702857600000 | 219.53 |
| 1702944000000 | 218.8 |
| 1703030400000 | 221.03 |
| 1703116800000 | 220.64 |
| 1703203200000 | 221.18 |
| 1703635200000 | 221.78 |
| 1703721600000 | 224.04 |
| 1703808000000 | 225.53 |
| 1704153600000 | 226.12 |
| 1704240000000 | 224.27 |
| 1704326400000 | 222.31 |
| 1704412800000 | 224.03 |
| 1704672000000 | 224.55 |
| 1704758400000 | 227.07 |
| 1704844800000 | 227.37 |
| 1704931200000 | 230.87 |
| 1705017600000 | 233.73 |
| 1705276800000 | 234.93 |
| 1705363200000 | 232.82 |
| 1705449600000 | 229.92 |
| 1705536000000 | 229.84 |
| 1705622400000 | 231.4 |
| 1705881600000 | 235 |
| 1705968000000 | 235.21 |
| 1706054400000 | 235.66 |
| 1706140800000 | 235.71 |
| 1706227200000 | 230.96 |
| 1706486400000 | 235.95 |
| 1706572800000 | 234.82 |
| 1706659200000 | 239.21 |
| 1706745600000 | 238.18 |
| 1706832000000 | 236.04 |
| 1707091200000 | 238.81 |
| 1707177600000 | 237.57 |
| 1707264000000 | 237.89 |
| 1707350400000 | 237 |
| 1707436800000 | 235.96 |
| 1707696000000 | 236.17 |
| 1707782400000 | 241.06 |
| 1707868800000 | 239.04 |
| 1707955200000 | 239.92 |
| 1708041600000 | 242.4 |
| 1708300800000 | 242.75 |
| 1708387200000 | 241.3 |
| 1708473600000 | 240.54 |
| 1708560000000 | 242.81 |
| 1708646400000 | 242.52 |
| 1708905600000 | 242.89 |
| 1708992000000 | 244.01 |
| 1709078400000 | 243.34 |
| 1709164800000 | 245.33 |
| 1709251200000 | 247.73 |
| 1709510400000 | 246.63 |
| 1709596800000 | 248.56 |
| 1709683200000 | 249.65 |
| 1709769600000 | 250.22 |
| 1709856000000 | 252.76 |
| 1710115200000 | 248.72 |
| 1710201600000 | 246.27 |
| 1710288000000 | 245.1 |
| 1710374400000 | 246.16 |
| 1710460800000 | 244.72 |
| 1710720000000 | 249.83 |
| 1710806400000 | 249.5 |
| 1710892800000 | 248.06 |
| 1710979200000 | 251.87 |
| 1711065600000 | 255.06 |
| 1711324800000 | 250.62 |
| 1711411200000 | 250.83 |
| 1711497600000 | 253.68 |
| 1711584000000 | 251.53 |
| 1712016000000 | 249.14 |
| 1712102400000 | 246.11 |
| 1712188800000 | 247.77 |
| 1712275200000 | 245.93 |
| 1712534400000 | 247 |
| 1712620800000 | 248.63 |
| 1712707200000 | 247.76 |
| 1712793600000 | 248.12 |
| 1712880000000 | 251.24 |
| 1713139200000 | 247.75 |
| 1713225600000 | 243.16 |
| 1713312000000 | 240.06 |
| 1713398400000 | 240.94 |
| 1713484800000 | 236.27 |
| 1713744000000 | 240.2 |
| 1713830400000 | 239.31 |
| 1713916800000 | 243.72 |
| 1714003200000 | 238.4 |
| 1714089600000 | 238.27 |
| 1714348800000 | 238.43 |
| 1714435200000 | 241.93 |
| 1714521600000 | 240.63 |
| 1714608000000 | 246.05 |
| 1714694400000 | 246.12 |
| 1714953600000 | 244.12 |
| 1715040000000 | 245.12 |
| 1715126400000 | 240.19 |
| 1715212800000 | 240.51 |
| 1715299200000 | 241.03 |
| 1715558400000 | 240.42 |
| 1715644800000 | 239.44 |
| 1715731200000 | 241.67 |
| 1715817600000 | 242.64 |
| 1715904000000 | 242.67 |
| 1716163200000 | 243.56 |
| 1716249600000 | 243.15 |
| 1716336000000 | 241.19 |
| 1716422400000 | 242.47 |
| 1716508800000 | 241.06 |
| 1716768000000 | 243.3 |
| 1716854400000 | 243.02 |
| 1716940800000 | 241.76 |
| 1717027200000 | 241.38 |
| 1717113600000 | 243.91 |
| 1717372800000 | 247.96 |
| 1717459200000 | 249.19 |
| 1717545600000 | 243.74 |
| 1717632000000 | 245.3 |
| 1717718400000 | 245.06 |
| 1717977600000 | 248.89 |
| 1718064000000 | 248.17 |
| 1718150400000 | 245.71 |
| 1718236800000 | 244.16 |
| 1718323200000 | 245.35 |
| 1718582400000 | 240.06 |
| 1718668800000 | 241.16 |
| 1718755200000 | 241.91 |
| 1718841600000 | 241.21 |
| 1718928000000 | 241.15 |
| 1719187200000 | 241.26 |
| 1719273600000 | 245.84 |
| 1719360000000 | 246.96 |
| 1719446400000 | 245.65 |
| 1719532800000 | 247.18 |
| 1719792000000 | 246.71 |
| 1719878400000 | 250.28 |
| 1719964800000 | 250.55 |
| 1720051200000 | 252.99 |
| 1720137600000 | 252.13 |
| 1720396800000 | 251.15 |
| 1720483200000 | 253.46 |
| 1720569600000 | 255.54 |
| 1720656000000 | 261.3 |
| 1720742400000 | 257.26 |
| 1721001600000 | 256.83 |
| 1721088000000 | 257.52 |
| 1721174400000 | 259.92 |
| 1721260800000 | 255.85 |
| 1721347200000 | 255.11 |
| 1721606400000 | 253.14 |
| 1721692800000 | 256.2799 |
| 1721779200000 | 257.17 |
| 1721865600000 | 248.24 |
| 1721952000000 | 247.68 |
| 1722211200000 | 253.12 |
| 1722297600000 | 252.11 |
| 1722384000000 | 264.11 |
| 1722470400000 | 257.99 |
| 1722556800000 | 243.91 |
| 1722816000000 | 219.37 |
| 1722902400000 | 235.37 |
| 1722988800000 | 237.15 |
| 1723075200000 | 235.33 |
| 1723161600000 | 238.21 |
| 1723420800000 | 235.94 |
| 1723507200000 | 243.95 |
| 1723593600000 | 245.04 |
| 1723680000000 | 244.4 |
| 1723766400000 | 253.99 |
| 1724025600000 | 250.83 |
| 1724112000000 | 254.19 |
| 1724198400000 | 253.32 |
| 1724284800000 | 252.99 |
| 1724371200000 | 255.19 |
| 1724630400000 | 253.98 |
| 1724716800000 | 255.84 |
| 1724803200000 | 257.74 |
| 1724889600000 | 257.77 |
| 1724976000000 | 258.99 |
| 1725235200000 | 257.02 |
| 1725321600000 | 262.38 |
| 1725408000000 | 254.02 |
| 1725494400000 | 252.43 |
| 1725580800000 | 252.33 |
| 1725840000000 | 251.63 |
| 1725926400000 | 251.27 |
| 1726012800000 | 249.91 |
| 1726099200000 | 252.92 |
| 1726185600000 | 252.76 |
| 1726444800000 | 252.35 |
| 1726531200000 | 247.63 |
| 1726617600000 | 247.91 |
| 1726704000000 | 250.76 |
| 1726790400000 | 250.78 |
| 1727049600000 | 252.24 |
| 1727136000000 | 252.93 |
| 1727222400000 | 249.36 |
| 1727308800000 | 255.33 |
| 1727395200000 | 262.27 |
| 1727654400000 | 254.08 |
| 1727740800000 | 259.39 |
| 1727827200000 | 250.93 |
| 1727913600000 | 254.12 |
| 1728000000000 | 253.42 |
| 1728259200000 | 258.7799 |
| 1728345600000 | 255.34 |
| 1728432000000 | 255.77 |
| 1728518400000 | 257.9 |
| 1728604800000 | 256.91 |
| 1728864000000 | 256.58 |
| 1728950400000 | 259.86 |
| 1729036800000 | 256.69 |
| 1729123200000 | 256.6 |
| 1729209600000 | 257.16 |
| 1729468800000 | 255.68 |
| 1729555200000 | 252.13 |
| 1729641600000 | 247.3 |
| 1729728000000 | 248.62 |
| 1729814400000 | 245.84 |
| 1730073600000 | 247.92 |
| 1730160000000 | 250.57 |
| 1730246400000 | 251.65 |
| 1730332800000 | 252.39 |
| 1730419200000 | 246.9 |
| 1730678400000 | 247.33 |
| 1730764800000 | 249.65 |
| 1730851200000 | 255.73 |
| 1730937600000 | 258.4 |
| 1731024000000 | 261.75 |
| 1731283200000 | 262.0899 |
| 1731369600000 | 262.91 |
| 1731456000000 | 259.19 |
| 1731542400000 | 257.69 |
| 1731628800000 | 261.24 |
| 1731888000000 | 257.96 |
| 1731974400000 | 261.5899 |
| 1732060800000 | 259.16 |
| 1732147200000 | 259.98 |
| 1732233600000 | 263.14 |
| 1732492800000 | 264.75 |
| 1732579200000 | 263.98 |
| 1732665600000 | 263.88 |
| 1732752000000 | 265.43 |
| 1732838400000 | 267.55 |
| STOXX Japan 600 SRI | STOXX Japan 600 | |
|---|---|---|
| 2017 | 7.2715297173455 | 9.3506904642618 |
| 2018 | -8.8229555631383 | -8.7309981966671 |
| 2019 | 24.474686387369 | 21.239289262179 |
| 2020 | 2.8906202220208 | 3.5244693006739 |
| 2021 | 13.38918364419 | 8.468600503524 |
| 2022 | -12.099908565242 | -10.633848088791 |
| 2023 | 17.053433369138 | 15.055574406169 |
| 2024 | 20.615061037736 | 13.954520160172 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1110575987 | SJ6WSRI | .SJ6WSRI | |
| Net Return EUR | CH1110576217 | SJ6RSRI | SJ6RSRI INDEX | .SJ6RSRI |
| Price EUR | CH1110576035 | SJ6PSRI | SJ6PSRI INDEX | .SJ6PSRI |
| Net Return JPY | CH1110576134 | SJ6NSRI | .SJ6NSRI | |
| Gross Return JPY | CH1110575946 | SJ6GSRI | .SJ6GSRI | |
| Price JPY | CH1110575920 | SJ6SRI | .SJ6SRI | |
| Net Return USD | CH1110575870 | SJ6VSRI | SJ6VSRI INDEX | .SJ6VSRI |
| Gross Return USD | CH1110575847 | SJ6ZSRI | .SJ6ZSRI | |
| Price USD | CH1110576100 | SJ6LSRI | SJ6LSRI INDEX | .SJ6LSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | dayend |
| Calculation hours | 18:00:00 18:00:00 |
| Base value/base date | 100 as of Mar. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 2021 |
| 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 |
|---|---|---|---|
| Mitsubishi UFJ Financial Group | Banks | Japan | 5.967% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 5.363% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 4.517% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 4.163% |
| Fast Retailing Co. Ltd. | Retail | Japan | 3.615% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 3.144% |
| Mizuho Financial Group Inc. | Banks | Japan | 2.745% |
| Daiichi Sankyo Co. Ltd. | Health Care | Japan | 2.641% |
| Tokyo Electron Ltd. | Technology | Japan | 2.326% |
| KDDI Corp. | Telecommunications | Japan | 2.103% |
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.