Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Index Description
The iSTOXX MUTB Japan Platinum Career 150 Index tracks the performance of 150 Japanese companies that actively contribute to employee career development. The index selects companies with the highest platinum career score from the STOXX Japan 600 index constituents excluding REITs. A platinum career score is calculated for each company by evaluating three aspects of the company: long term view, active learning and social contribution. A filtering based on composite quality score is applied. Stocks need to fulfill minimum liquidity criteria before being added to the index. The index constituents are weighted according to the product of free float marekt capitalization and platinum career score with a capping of 2% weight.
Key facts
- The index selects 150 Japanese companies that actively contribute to employee career development
- The KPIs used to derive platinum career scores are sourced from CSR dataset provided by Toyo Keizai
- Filtering based on composite quality score is applied
- Securities are weighted based on the product of free float market capitalization and platinum career score
- Weight capping of 2% is applied
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 | |
iSTOXX MUTB Japan Platinum Career 150 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 2.1 | 0.0 | 6.9 |
STOXX Japan 600 | 4,926.1 | 4,164.5 | 6.9 | 2.4 | 209.1 | 0.7 | 5.0 | 0.0 | 2.2 |
Supersector weighting (top 10)
Industrial Goods and Services | 23.7 |
---|---|
Technology | 17.4 |
Health Care | 11.2 |
Food, Beverage and Tobacco | 6.8 |
Consumer Products and Services | 6.7 |
Telecommunications | 6.3 |
Personal Care, Drug and Grocery Stores | 5.1 |
Automobiles and Parts | 4.0 |
Chemicals | 3.2 |
Construction and Materials | 2.8 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Japan Platinum Career 150 | -0.4 | 10.4 | 12.3 | 17.2 | 21.8 | N/A | N/A | 12.3 | 5.4 | 4.0 |
STOXX Japan 600 | 0.3 | 11.7 | 15.6 | 19.8 | 20.5 | N/A | N/A | 15.8 | 6.3 | 3.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 16.0 | 16.4 | 17.7 | N/A | N/A | 0.5 | 0.3 | 0.3 |
STOXX Japan 600 | N/A | N/A | 15.8 | 16.3 | 17.2 | N/A | N/A | 0.7 | 0.3 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 2.5 | 2.7 | 3.4 | 3.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.4 | -0.5 | -1.1 | -0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 29, 2023
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Japan Platinum Career 150 | 13.0 | 14.2 | 13.0 | 13.0 | 1.7 | 2.8 | 1.1 | 23.4 |
STOXX Japan 600 | 15.1 | 14.5 | 14.3 | 14.3 | 1.4 | 2.5 | 1.0 | 14.9 |
Performance and annual returns
iSTOXX MUTB Japan Platinum Career 150 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.77 |
1332288000000 | 98.93 |
1332374400000 | 100.55 |
1332460800000 | 99.14 |
1332720000000 | 98.42 |
1332806400000 | 100.16 |
1332892800000 | 100.77 |
1332979200000 | 100.79 |
1333065600000 | 100.21 |
1333324800000 | 100.87 |
1333411200000 | 99.75 |
1333497600000 | 99.46 |
1333584000000 | 99.74 |
1333670400000 | 99 |
1333929600000 | 98.7 |
1334016000000 | 99.14 |
1334102400000 | 97.98 |
1334188800000 | 98.27 |
1334275200000 | 99.42 |
1334534400000 | 98.89 |
1334620800000 | 97.89 |
1334707200000 | 99.41 |
1334793600000 | 98.33 |
1334880000000 | 97.75 |
1335139200000 | 98.99 |
1335225600000 | 97.8 |
1335312000000 | 98.12 |
1335398400000 | 98.82 |
1335484800000 | 98.41 |
1335744000000 | 99.34 |
1335830400000 | 97.5 |
1335916800000 | 98.38 |
1336003200000 | 98.13 |
1336089600000 | 99.04 |
1336348800000 | 97.21 |
1336435200000 | 98.29 |
1336521600000 | 97.76 |
1336608000000 | 96.76 |
1336694400000 | 96.65 |
1336953600000 | 97.1 |
1337040000000 | 96.26 |
1337126400000 | 95.13 |
1337212800000 | 97.24 |
1337299200000 | 94.73 |
1337558400000 | 94.02 |
1337644800000 | 94.54 |
1337731200000 | 95.16 |
1337817600000 | 94.85 |
1337904000000 | 95.28 |
1338163200000 | 95.28 |
1338249600000 | 95.94 |
1338336000000 | 97.34 |
1338422400000 | 97.52 |
1338508800000 | 96.75 |
1338768000000 | 93.82 |
1338854400000 | 95.05 |
1338940800000 | 95.52 |
1339027200000 | 96 |
1339113600000 | 95.08 |
1339372800000 | 96.61 |
1339459200000 | 96.15 |
1339545600000 | 95.62 |
1339632000000 | 95.38 |
1339718400000 | 95.77 |
1339977600000 | 97.39 |
1340064000000 | 96.07 |
1340150400000 | 97.11 |
1340236800000 | 97.66 |
1340323200000 | 97.25 |
1340582400000 | 98.12 |
1340668800000 | 97.62 |
1340755200000 | 98.26 |
1340841600000 | 100.75 |
1340928000000 | 99.5 |
1341187200000 | 100.9 |
1341273600000 | 101.21 |
1341360000000 | 102.53 |
1341446400000 | 103 |
1341532800000 | 103.65 |
1341792000000 | 102.63 |
1341878400000 | 102.68 |
1341964800000 | 102.43 |
1342051200000 | 102.18 |
1342137600000 | 101.72 |
1342396800000 | 102.36 |
1342483200000 | 102.18 |
1342569600000 | 101.93 |
1342656000000 | 103.19 |
1342742400000 | 102.76 |
1343001600000 | 101.78 |
1343088000000 | 101.68 |
1343174400000 | 100.07 |
1343260800000 | 99.05 |
1343347200000 | 99.44 |
1343606400000 | 102.09 |
1343692800000 | 102.19 |
1343779200000 | 101.31 |
1343865600000 | 102.95 |
1343952000000 | 99.87 |
1344211200000 | 101.5 |
1344297600000 | 101.89 |
1344384000000 | 103.04 |
1344470400000 | 103.79 |
1344556800000 | 103.53 |
1344816000000 | 103.1 |
1344902400000 | 103.24 |
1344988800000 | 103.38 |
1345075200000 | 103.61 |
1345161600000 | 104.52 |
1345420800000 | 104.33 |
1345507200000 | 103.19 |
1345593600000 | 103.14 |
1345680000000 | 103.58 |
1345766400000 | 102.83 |
1346025600000 | 102.62 |
1346112000000 | 101.43 |
1346198400000 | 101.84 |
1346284800000 | 101.58 |
1346371200000 | 99.41 |
1346630400000 | 99.21 |
1346716800000 | 98.97 |
1346803200000 | 97.67 |
1346889600000 | 96.52 |
1346976000000 | 98.57 |
1347235200000 | 98.49 |
1347321600000 | 98.1 |
1347408000000 | 98.99 |
1347494400000 | 99.6 |
1347580800000 | 98.16 |
1347840000000 | 97.63 |
1347926400000 | 98.61 |
1348012800000 | 99.77 |
1348099200000 | 99.34 |
1348185600000 | 99.68 |
1348444800000 | 100.25 |
1348531200000 | 100.37 |
1348617600000 | 100.24 |
1348704000000 | 100.71 |
1348790400000 | 99.52 |
1349049600000 | 98 |
1349136000000 | 97.72 |
1349222400000 | 96.64 |
1349308800000 | 96.9 |
1349395200000 | 96.44 |
1349654400000 | 97.78 |
1349740800000 | 97.33 |
1349827200000 | 95.72 |
1349913600000 | 94.86 |
1350000000000 | 95.57 |
1350259200000 | 95.94 |
1350345600000 | 96.54 |
1350432000000 | 96.82 |
1350518400000 | 98.12 |
1350604800000 | 98.55 |
1350864000000 | 97.57 |
1350950400000 | 98.2 |
1351036800000 | 97.34 |
1351123200000 | 98.08 |
1351209600000 | 97.68 |
1351468800000 | 97.43 |
1351555200000 | 96.1 |
1351641600000 | 97.05 |
1351728000000 | 97.28 |
1351814400000 | 98.58 |
1352073600000 | 98.87 |
1352160000000 | 98.14 |
1352246400000 | 99.27 |
1352332800000 | 98.07 |
1352419200000 | 98.1 |
1352678400000 | 97.12 |
1352764800000 | 96.97 |
1352851200000 | 95.91 |
1352937600000 | 95.91 |
1353024000000 | 97.98 |
1353283200000 | 98.71 |
1353369600000 | 98.04 |
1353456000000 | 97.87 |
1353542400000 | 98.3 |
1353628800000 | 97.95 |
1353888000000 | 98.53 |
1353974400000 | 98.78 |
1354060800000 | 98.32 |
1354147200000 | 98.31 |
1354233600000 | 98.09 |
1354492800000 | 97.82 |
1354579200000 | 98.32 |
1354665600000 | 97.91 |
1354752000000 | 99.11 |
1354838400000 | 99.51 |
1355097600000 | 99.47 |
1355184000000 | 98.62 |
1355270400000 | 98.21 |
1355356800000 | 97.94 |
1355443200000 | 97.98 |
1355702400000 | 97.68 |
1355788800000 | 97.76 |
1355875200000 | 99.69 |
1355961600000 | 99.32 |
1356048000000 | 99.28 |
1356307200000 | 98.34 |
1356393600000 | 98.77 |
1356480000000 | 98.55 |
1356566400000 | 98.78 |
1356652800000 | 99.28 |
1356912000000 | 99.14 |
1357084800000 | 97.92 |
1357171200000 | 99.38 |
1357257600000 | 101.41 |
1357516800000 | 100.89 |
1357603200000 | 100.98 |
1357689600000 | 100.92 |
1357776000000 | 100.21 |
1357862400000 | 99.37 |
1358121600000 | 99.03 |
1358208000000 | 100.76 |
1358294400000 | 99.45 |
1358380800000 | 98.38 |
1358467200000 | 100.45 |
1358726400000 | 99.71 |
1358812800000 | 101.02 |
1358899200000 | 99.75 |
1358985600000 | 98.47 |
1359072000000 | 98.95 |
1359331200000 | 99.06 |
1359417600000 | 99.56 |
1359504000000 | 99.86 |
1359590400000 | 100.17 |
1359676800000 | 97.94 |
1359936000000 | 99.65 |
1360022400000 | 97.64 |
1360108800000 | 100.76 |
1360195200000 | 101.75 |
1360281600000 | 101.06 |
1360540800000 | 100.32 |
1360627200000 | 101.37 |
1360713600000 | 100.14 |
1360800000000 | 101.23 |
1360886400000 | 99.51 |
1361145600000 | 101.22 |
1361232000000 | 101.82 |
1361318400000 | 102.53 |
1361404800000 | 103.35 |
1361491200000 | 103.73 |
1361750400000 | 104.62 |
1361836800000 | 106.6 |
1361923200000 | 105.01 |
1362009600000 | 106.8 |
1362096000000 | 107.14 |
1362355200000 | 107.83 |
1362441600000 | 107.31 |
1362528000000 | 108.99 |
1362614400000 | 107.45 |
1362700800000 | 108.3 |
1362960000000 | 109.76 |
1363046400000 | 109.81 |
1363132800000 | 109.77 |
1363219200000 | 110.27 |
1363305600000 | 112.35 |
1363564800000 | 111.01 |
1363651200000 | 113.58 |
1363737600000 | 112.24 |
1363824000000 | 114.15 |
1363910400000 | 112.25 |
1364169600000 | 114.51 |
1364256000000 | 114.55 |
1364342400000 | 116.01 |
1364428800000 | 114.79 |
1364515200000 | 114.78 |
1364774400000 | 112.18 |
1364860800000 | 110.6 |
1364947200000 | 113.03 |
1365033600000 | 111.7 |
1365120000000 | 111.82 |
1365379200000 | 112.95 |
1365465600000 | 112.83 |
1365552000000 | 113.69 |
1365638400000 | 116.1 |
1365724800000 | 117.14 |
1365984000000 | 116.47 |
1366070400000 | 115.07 |
1366156800000 | 117.61 |
1366243200000 | 115.05 |
1366329600000 | 114.26 |
1366588800000 | 116.45 |
1366675200000 | 116.48 |
1366761600000 | 119.1 |
1366848000000 | 119.56 |
1366934400000 | 120.43 |
1367193600000 | 119.19 |
1367280000000 | 119.76 |
1367366400000 | 118.88 |
1367452800000 | 118.35 |
1367539200000 | 116.86 |
1367798400000 | 116.96 |
1367884800000 | 120.45 |
1367971200000 | 120.9 |
1368057600000 | 119.82 |
1368144000000 | 121 |
1368403200000 | 122.88 |
1368489600000 | 122.55 |
1368576000000 | 125.86 |
1368662400000 | 125.44 |
1368748800000 | 125.62 |
1369008000000 | 127.21 |
1369094400000 | 127.35 |
1369180800000 | 126.7 |
1369267200000 | 120.72 |
1369353600000 | 121.11 |
1369612800000 | 117.34 |
1369699200000 | 118.09 |
1369785600000 | 119.76 |
1369872000000 | 114.59 |
1369958400000 | 115.31 |
1370217600000 | 112.95 |
1370304000000 | 114.13 |
1370390400000 | 111.91 |
1370476800000 | 110.45 |
1370563200000 | 109.85 |
1370822400000 | 113.67 |
1370908800000 | 114.44 |
1370995200000 | 114.7 |
1371081600000 | 110.88 |
1371168000000 | 111.71 |
1371427200000 | 114.36 |
1371513600000 | 112.88 |
1371600000000 | 115.88 |
1371686400000 | 112.52 |
1371772800000 | 114.72 |
1372032000000 | 113.75 |
1372118400000 | 112.61 |
1372204800000 | 112.87 |
1372291200000 | 114.73 |
1372377600000 | 117.29 |
1372636800000 | 117.88 |
1372723200000 | 118.96 |
1372809600000 | 120.53 |
1372896000000 | 120.08 |
1372982400000 | 121.62 |
1373241600000 | 119.38 |
1373328000000 | 122.57 |
1373414400000 | 123.01 |
1373500800000 | 122.67 |
1373587200000 | 122.62 |
1373846400000 | 122.12 |
1373932800000 | 122.75 |
1374019200000 | 122.79 |
1374105600000 | 122.8 |
1374192000000 | 121.62 |
1374451200000 | 122.66 |
1374537600000 | 122.79 |
1374624000000 | 122 |
1374710400000 | 120.87 |
1374796800000 | 118.83 |
1375056000000 | 115.32 |
1375142400000 | 116.81 |
1375228800000 | 114.99 |
1375315200000 | 117.35 |
1375401600000 | 120.6 |
1375660800000 | 119.89 |
1375747200000 | 121.36 |
1375833600000 | 118.35 |
1375920000000 | 117.1 |
1376006400000 | 117.09 |
1376265600000 | 116.96 |
1376352000000 | 117.72 |
1376438400000 | 118.78 |
1376524800000 | 117.17 |
1376611200000 | 115.77 |
1376870400000 | 115.93 |
1376956800000 | 113.66 |
1377043200000 | 113.32 |
1377129600000 | 112.26 |
1377216000000 | 114.17 |
1377475200000 | 114.07 |
1377561600000 | 114.86 |
1377648000000 | 112.94 |
1377734400000 | 113.45 |
1377820800000 | 113 |
1378080000000 | 112.53 |
1378166400000 | 115.28 |
1378252800000 | 115.7 |
1378339200000 | 115.8 |
1378425600000 | 115.77 |
1378684800000 | 116.46 |
1378771200000 | 116.93 |
1378857600000 | 116.92 |
1378944000000 | 117.39 |
1379030400000 | 117.68 |
1379289600000 | 117.51 |
1379376000000 | 116.42 |
1379462400000 | 117.94 |
1379548800000 | 117.64 |
1379635200000 | 118.21 |
1379894400000 | 119.48 |
1379980800000 | 119.1 |
1380067200000 | 118.92 |
1380153600000 | 120.42 |
1380240000000 | 120.3 |
1380499200000 | 118.1 |
1380585600000 | 118.24 |
1380672000000 | 116.97 |
1380758400000 | 116.5 |
1380844800000 | 116.02 |
1381104000000 | 115 |
1381190400000 | 114.93 |
1381276800000 | 116.78 |
1381363200000 | 117.1 |
1381449600000 | 118.03 |
1381708800000 | 118.06 |
1381795200000 | 118.24 |
1381881600000 | 117.95 |
1381968000000 | 118.76 |
1382054400000 | 118.2 |
1382313600000 | 118.6 |
1382400000000 | 117.97 |
1382486400000 | 117.22 |
1382572800000 | 117.74 |
1382659200000 | 115.24 |
1382918400000 | 116.82 |
1383004800000 | 116.09 |
1383091200000 | 117.23 |
1383177600000 | 118.06 |
1383264000000 | 117.23 |
1383523200000 | 117.24 |
1383609600000 | 117.7 |
1383696000000 | 118 |
1383782400000 | 118.21 |
1383868800000 | 117.73 |
1384128000000 | 118.46 |
1384214400000 | 119.71 |
1384300800000 | 119.89 |
1384387200000 | 120.14 |
1384473600000 | 121.46 |
1384732800000 | 121.63 |
1384819200000 | 120.88 |
1384905600000 | 121.5 |
1384992000000 | 121.57 |
1385078400000 | 121.04 |
1385337600000 | 121.67 |
1385424000000 | 120.92 |
1385510400000 | 119.43 |
1385596800000 | 120.58 |
1385683200000 | 120.12 |
1385942400000 | 119.82 |
1386028800000 | 120.48 |
1386115200000 | 118.38 |
1386201600000 | 117.29 |
1386288000000 | 116.78 |
1386547200000 | 118.05 |
1386633600000 | 117.97 |
1386720000000 | 117.76 |
1386806400000 | 116.59 |
1386892800000 | 116.39 |
1387152000000 | 114.84 |
1387238400000 | 116.17 |
1387324800000 | 116.98 |
1387411200000 | 117.84 |
1387497600000 | 117.77 |
1387756800000 | 117.57 |
1387843200000 | 117.43 |
1387929600000 | 117.49 |
1388016000000 | 118.54 |
1388102400000 | 118.28 |
1388361600000 | 118.97 |
1388448000000 | 119.19 |
1388620800000 | 120.34 |
1388707200000 | 121.37 |
1388966400000 | 120.02 |
1389052800000 | 119.41 |
1389139200000 | 121.22 |
1389225600000 | 120.61 |
1389312000000 | 120.6 |
1389571200000 | 121.68 |
1389657600000 | 118.45 |
1389744000000 | 120.62 |
1389830400000 | 121 |
1389916800000 | 121.72 |
1390176000000 | 121.58 |
1390262400000 | 121.84 |
1390348800000 | 122 |
1390435200000 | 120.79 |
1390521600000 | 120.2 |
1390780800000 | 116.95 |
1390867200000 | 116.15 |
1390953600000 | 120.01 |
1391040000000 | 117.27 |
1391126400000 | 118.77 |
1391385600000 | 117.09 |
1391472000000 | 111.67 |
1391558400000 | 113.77 |
1391644800000 | 112.19 |
1391731200000 | 114.47 |
1391990400000 | 115.8 |
1392076800000 | 115.15 |
1392163200000 | 117.33 |
1392249600000 | 115.42 |
1392336000000 | 114.22 |
1392595200000 | 114.49 |
1392681600000 | 116.49 |
1392768000000 | 116.4 |
1392854400000 | 114.5 |
1392940800000 | 116.45 |
1393200000000 | 116.69 |
1393286400000 | 118.1 |
1393372800000 | 117.88 |
1393459200000 | 117.18 |
1393545600000 | 115.87 |
1393804800000 | 115.43 |
1393891200000 | 115.62 |
1393977600000 | 116.41 |
1394064000000 | 115.99 |
1394150400000 | 116.38 |
1394409600000 | 115.44 |
1394496000000 | 116.15 |
1394582400000 | 113.94 |
1394668800000 | 114.09 |
1394755200000 | 111.19 |
1395014400000 | 110.16 |
1395100800000 | 111.55 |
1395187200000 | 111.24 |
1395273600000 | 109.78 |
1395360000000 | 109.81 |
1395619200000 | 111.52 |
1395705600000 | 111.4 |
1395792000000 | 112.34 |
1395878400000 | 114.47 |
1395964800000 | 114.35 |
1396224000000 | 115.56 |
1396310400000 | 114.61 |
1396396800000 | 115.22 |
1396483200000 | 116.18 |
1396569600000 | 116.58 |
1396828800000 | 115.17 |
1396915200000 | 113.95 |
1397001600000 | 111.96 |
1397088000000 | 111.86 |
1397174400000 | 110.01 |
1397433600000 | 110.44 |
1397520000000 | 110.91 |
1397606400000 | 113.06 |
1397692800000 | 112.94 |
1397779200000 | 113.79 |
1398038400000 | 113.56 |
1398124800000 | 112.98 |
1398211200000 | 113.86 |
1398297600000 | 113.19 |
1398384000000 | 113.77 |
1398643200000 | 112.44 |
1398729600000 | 112.71 |
1398816000000 | 113.04 |
1398902400000 | 114.61 |
1398988800000 | 114.5 |
1399248000000 | 114.54 |
1399334400000 | 114.72 |
1399420800000 | 111.86 |
1399507200000 | 113.26 |
1399593600000 | 114.56 |
1399852800000 | 113.5 |
1399939200000 | 115.64 |
1400025600000 | 116.7 |
1400112000000 | 116.37 |
1400198400000 | 114.9 |
1400457600000 | 114.37 |
1400544000000 | 114.63 |
1400630400000 | 114.48 |
1400716800000 | 116.41 |
1400803200000 | 117.61 |
1401062400000 | 118.64 |
1401148800000 | 118.78 |
1401235200000 | 119.78 |
1401321600000 | 120.06 |
1401408000000 | 119.58 |
1401667200000 | 121.32 |
1401753600000 | 121.53 |
1401840000000 | 122.03 |
1401926400000 | 122.16 |
1402012800000 | 121.87 |
1402272000000 | 122.37 |
1402358400000 | 122.28 |
1402444800000 | 123.98 |
1402531200000 | 123.69 |
1402617600000 | 124.16 |
1402876800000 | 123.31 |
1402963200000 | 123.76 |
1403049600000 | 124.35 |
1403136000000 | 125.98 |
1403222400000 | 125.99 |
1403481600000 | 126.05 |
1403568000000 | 126.06 |
1403654400000 | 125.33 |
1403740800000 | 126.26 |
1403827200000 | 124.98 |
1404086400000 | 125.44 |
1404172800000 | 126.81 |
1404259200000 | 127.23 |
1404345600000 | 126.86 |
1404432000000 | 127.72 |
1404691200000 | 127.47 |
1404777600000 | 127.22 |
1404864000000 | 126.62 |
1404950400000 | 126.33 |
1405036800000 | 126.28 |
1405296000000 | 126.8 |
1405382400000 | 128.08 |
1405468800000 | 128.23 |
1405555200000 | 128.67 |
1405641600000 | 127.87 |
1405900800000 | 127.85 |
1405987200000 | 129.17 |
1406073600000 | 129.27 |
1406160000000 | 128.64 |
1406246400000 | 130.06 |
1406505600000 | 130.31 |
1406592000000 | 130.85 |
1406678400000 | 130.71 |
1406764800000 | 130.1 |
1406851200000 | 129.52 |
1407110400000 | 129.66 |
1407196800000 | 128.43 |
1407283200000 | 128.18 |
1407369600000 | 129.04 |
1407456000000 | 125.87 |
1407715200000 | 128.51 |
1407801600000 | 129.32 |
1407888000000 | 128.95 |
1407974400000 | 129.94 |
1408060800000 | 129.74 |
1408320000000 | 129.92 |
1408406400000 | 130.83 |
1408492800000 | 130.52 |
1408579200000 | 131 |
1408665600000 | 130.75 |
1408924800000 | 131.75 |
1409011200000 | 131.16 |
1409097600000 | 131.54 |
1409184000000 | 131.65 |
1409270400000 | 131.1 |
1409529600000 | 131.49 |
1409616000000 | 131.74 |
1409702400000 | 132.15 |
1409788800000 | 133.31 |
1409875200000 | 133.37 |
1410134400000 | 133.29 |
1410220800000 | 132.99 |
1410307200000 | 133.09 |
1410393600000 | 132.9 |
1410480000000 | 132.59 |
1410739200000 | 132.74 |
1410825600000 | 132.41 |
1410912000000 | 131.7 |
1410998400000 | 131.95 |
1411084800000 | 133.92 |
1411344000000 | 134 |
1411430400000 | 133.74 |
1411516800000 | 134.08 |
1411603200000 | 137.05 |
1411689600000 | 136.32 |
1411948800000 | 137.17 |
1412035200000 | 136.32 |
1412121600000 | 135.85 |
1412208000000 | 132.86 |
1412294400000 | 133.37 |
1412553600000 | 134.94 |
1412640000000 | 135.06 |
1412726400000 | 132.79 |
1412812800000 | 131.45 |
1412899200000 | 130.48 |
1413158400000 | 130.6 |
1413244800000 | 128.31 |
1413331200000 | 129.51 |
1413417600000 | 127.01 |
1413504000000 | 124.03 |
1413763200000 | 128.7 |
1413849600000 | 127.4 |
1413936000000 | 130.77 |
1414022400000 | 129.37 |
1414108800000 | 130.45 |
1414368000000 | 131.96 |
1414454400000 | 130.81 |
1414540800000 | 132.36 |
1414627200000 | 133.52 |
1414713600000 | 135.91 |
1414972800000 | 133.9 |
1415059200000 | 137.73 |
1415145600000 | 137.72 |
1415232000000 | 136.66 |
1415318400000 | 137.22 |
1415577600000 | 136.66 |
1415664000000 | 137.35 |
1415750400000 | 137.6 |
1415836800000 | 138.05 |
1415923200000 | 138.06 |
1416182400000 | 134.85 |
1416268800000 | 136.81 |
1416355200000 | 135.81 |
1416441600000 | 135.52 |
1416528000000 | 137.73 |
1416787200000 | 136.5 |
1416873600000 | 137.35 |
1416960000000 | 137.02 |
1417046400000 | 135.87 |
1417132800000 | 136.7 |
1417392000000 | 138.28 |
1417478400000 | 138.97 |
1417564800000 | 139.27 |
1417651200000 | 138.99 |
1417737600000 | 139.3 |
1417996800000 | 140.23 |
1418083200000 | 139.94 |
1418169600000 | 137.13 |
1418256000000 | 135.89 |
1418342400000 | 136.48 |
1418601600000 | 135.03 |
1418688000000 | 132.71 |
1418774400000 | 133.48 |
1418860800000 | 135.45 |
1418947200000 | 138.3 |
1419206400000 | 138.33 |
1419292800000 | 138.34 |
1419379200000 | 139.67 |
1419465600000 | 139.45 |
1419552000000 | 140.19 |
1419811200000 | 139.69 |
1419897600000 | 139.26 |
1419984000000 | 139.39 |
1420156800000 | 139.83 |
1420416000000 | 140.99 |
1420502400000 | 138.1 |
1420588800000 | 138.69 |
1420675200000 | 140.81 |
1420761600000 | 141.89 |
1421020800000 | 142.36 |
1421107200000 | 142.61 |
1421193600000 | 142.93 |
1421280000000 | 147.65 |
1421366400000 | 146.47 |
1421625600000 | 146.32 |
1421712000000 | 148.72 |
1421798400000 | 148.43 |
1421884800000 | 150.32 |
1421971200000 | 154.08 |
1422230400000 | 153.09 |
1422316800000 | 154.76 |
1422403200000 | 155.32 |
1422489600000 | 153.41 |
1422576000000 | 155.25 |
1422835200000 | 154.03 |
1422921600000 | 150.27 |
1423008000000 | 152.89 |
1423094400000 | 151.71 |
1423180800000 | 151.13 |
1423440000000 | 152.95 |
1423526400000 | 152.15 |
1423612800000 | 151.02 |
1423699200000 | 153.89 |
1423785600000 | 153.64 |
1424044800000 | 154.21 |
1424131200000 | 153.64 |
1424217600000 | 155.93 |
1424304000000 | 156.55 |
1424390400000 | 157.63 |
1424649600000 | 158.15 |
1424736000000 | 158.53 |
1424822400000 | 158.81 |
1424908800000 | 161.48 |
1424995200000 | 161.69 |
1425254400000 | 161.46 |
1425340800000 | 163.33 |
1425427200000 | 163.71 |
1425513600000 | 164.65 |
1425600000000 | 167.88 |
1425859200000 | 166.92 |
1425945600000 | 168.35 |
1426032000000 | 170.07 |
1426118400000 | 171.97 |
1426204800000 | 174.29 |
1426464000000 | 172.77 |
1426550400000 | 174.12 |
1426636800000 | 175.06 |
1426723200000 | 174.74 |
1426809600000 | 173.28 |
1427068800000 | 173.86 |
1427155200000 | 173.61 |
1427241600000 | 173.56 |
1427328000000 | 172.8 |
1427414400000 | 173.15 |
1427673600000 | 173.43 |
1427760000000 | 173.69 |
1427846400000 | 171.62 |
1427932800000 | 172.25 |
1428019200000 | 173.91 |
1428278400000 | 172.47 |
1428364800000 | 175.3 |
1428451200000 | 177.97 |
1428537600000 | 180.38 |
1428624000000 | 180.66 |
1428883200000 | 180.99 |
1428969600000 | 180.86 |
1429056000000 | 181.7 |
1429142400000 | 180.73 |
1429228800000 | 178.26 |
1429488000000 | 177.74 |
1429574400000 | 180.76 |
1429660800000 | 181.77 |
1429747200000 | 181.42 |
1429833600000 | 180.22 |
1430092800000 | 179.7 |
1430179200000 | 179.15 |
1430265600000 | 176.24 |
1430352000000 | 170.02 |
1430438400000 | 168.8 |
1430697600000 | 169.66 |
1430784000000 | 169.48 |
1430870400000 | 167.87 |
1430956800000 | 167.88 |
1431043200000 | 169.01 |
1431302400000 | 171.1 |
1431388800000 | 169.92 |
1431475200000 | 169.82 |
1431561600000 | 168.34 |
1431648000000 | 168.84 |
1431907200000 | 171.3 |
1431993600000 | 174.42 |
1432080000000 | 175.37 |
1432166400000 | 175.43 |
1432252800000 | 176.77 |
1432512000000 | 177.98 |
1432598400000 | 177.83 |
1432684800000 | 177.26 |
1432771200000 | 176.98 |
1432857600000 | 176.24 |
1433116800000 | 177.16 |
1433203200000 | 173.97 |
1433289600000 | 171.36 |
1433376000000 | 170.9 |
1433462400000 | 171.25 |
1433721600000 | 169.78 |
1433808000000 | 167.5 |
1433894400000 | 168.29 |
1433980800000 | 169.79 |
1434067200000 | 170.41 |
1434326400000 | 170.37 |
1434412800000 | 169.78 |
1434499200000 | 168.2 |
1434585600000 | 165.6 |
1434672000000 | 168.49 |
1434931200000 | 168.44 |
1435017600000 | 173.55 |
1435104000000 | 173.25 |
1435190400000 | 173.09 |
1435276800000 | 172.97 |
1435536000000 | 170.09 |
1435622400000 | 171.46 |
1435708800000 | 171.82 |
1435795200000 | 172.7 |
1435881600000 | 173.62 |
1436140800000 | 170.62 |
1436227200000 | 175.24 |
1436313600000 | 168.91 |
1436400000000 | 168.86 |
1436486400000 | 165.29 |
1436745600000 | 169.76 |
1436832000000 | 172.69 |
1436918400000 | 173.41 |
1437004800000 | 175.52 |
1437091200000 | 176.73 |
1437350400000 | 176.15 |
1437436800000 | 176.79 |
1437523200000 | 175.07 |
1437609600000 | 174.8 |
1437696000000 | 174.73 |
1437955200000 | 171.62 |
1438041600000 | 171.26 |
1438128000000 | 171.84 |
1438214400000 | 173.97 |
1438300800000 | 173.84 |
1438560000000 | 175.4 |
1438646400000 | 175.61 |
1438732800000 | 176.42 |
1438819200000 | 176.97 |
1438905600000 | 177.68 |
1439164800000 | 177.99 |
1439251200000 | 175.82 |
1439337600000 | 172.38 |
1439424000000 | 173.01 |
1439510400000 | 173.14 |
1439769600000 | 174.46 |
1439856000000 | 174.63 |
1439942400000 | 171.41 |
1440028800000 | 167.44 |
1440115200000 | 162.21 |
1440374400000 | 154.69 |
1440460800000 | 150.39 |
1440547200000 | 156.21 |
1440633600000 | 159.24 |
1440720000000 | 163.51 |
1440979200000 | 162.13 |
1441065600000 | 156.33 |
1441152000000 | 155.12 |
1441238400000 | 158.41 |
1441324800000 | 155.92 |
1441584000000 | 155.37 |
1441670400000 | 150.9 |
1441756800000 | 159.87 |
1441843200000 | 155.9 |
1441929600000 | 154.49 |
1442188800000 | 152.95 |
1442275200000 | 153.01 |
1442361600000 | 153.86 |
1442448000000 | 155.49 |
1442534400000 | 152.9 |
1442793600000 | 154.65 |
1442880000000 | 156.14 |
1442966400000 | 155.39 |
1443052800000 | 150.67 |
1443139200000 | 152.65 |
1443398400000 | 152.27 |
1443484800000 | 145.23 |
1443571200000 | 150.26 |
1443657600000 | 153.05 |
1443744000000 | 152.93 |
1444003200000 | 154.65 |
1444089600000 | 154.97 |
1444176000000 | 157.02 |
1444262400000 | 155.34 |
1444348800000 | 157.74 |
1444608000000 | 158.01 |
1444694400000 | 156.99 |
1444780800000 | 153.52 |
1444867200000 | 157.27 |
1444953600000 | 158.26 |
1445212800000 | 157.3 |
1445299200000 | 157.18 |
1445385600000 | 159.82 |
1445472000000 | 161.22 |
1445558400000 | 165.55 |
1445817600000 | 167.04 |
1445904000000 | 166.21 |
1445990400000 | 166.11 |
1446076800000 | 167.36 |
1446163200000 | 167.68 |
1446422400000 | 165.22 |
1446508800000 | 165.78 |
1446595200000 | 168.79 |
1446681600000 | 170.87 |
1446768000000 | 171.23 |
1447027200000 | 174.1 |
1447113600000 | 174.9 |
1447200000000 | 175.29 |
1447286400000 | 174.51 |
1447372800000 | 174.18 |
1447632000000 | 172.41 |
1447718400000 | 174.46 |
1447804800000 | 174.28 |
1447891200000 | 175.54 |
1447977600000 | 177.13 |
1448236800000 | 177.75 |
1448323200000 | 178.38 |
1448409600000 | 177.42 |
1448496000000 | 178.28 |
1448582400000 | 177.58 |
1448841600000 | 175.92 |
1448928000000 | 178.5 |
1449014400000 | 177.97 |
1449100800000 | 174.07 |
1449187200000 | 170.43 |
1449446400000 | 172.17 |
1449532800000 | 170.76 |
1449619200000 | 168.93 |
1449705600000 | 168.6 |
1449792000000 | 169.73 |
1450051200000 | 166.95 |
1450137600000 | 164.47 |
1450224000000 | 168.32 |
1450310400000 | 171.28 |
1450396800000 | 169.37 |
1450656000000 | 168.49 |
1450742400000 | 168.18 |
1450828800000 | 169.39 |
1450915200000 | 168.37 |
1451001600000 | 168.23 |
1451260800000 | 169.31 |
1451347200000 | 171.71 |
1451433600000 | 171.79 |
1451520000000 | 172.99 |
1451865600000 | 170.89 |
1451952000000 | 171.48 |
1452038400000 | 169.85 |
1452124800000 | 165.46 |
1452211200000 | 163.96 |
1452470400000 | 165.26 |
1452556800000 | 159.95 |
1452643200000 | 163.78 |
1452729600000 | 159.85 |
1452816000000 | 159.21 |
1453075200000 | 158.36 |
1453161600000 | 158.05 |
1453248000000 | 154.63 |
1453334400000 | 150.42 |
1453420800000 | 157.09 |
1453680000000 | 158.99 |
1453766400000 | 155.33 |
1453852800000 | 159.07 |
1453939200000 | 157.29 |
1454025600000 | 160.58 |
1454284800000 | 164.36 |
1454371200000 | 164.1 |
1454457600000 | 159.81 |
1454544000000 | 157.08 |
1454630400000 | 155.57 |
1454889600000 | 158.89 |
1454976000000 | 149.19 |
1455062400000 | 146.66 |
1455148800000 | 148.16 |
1455235200000 | 139.78 |
1455494400000 | 150.36 |
1455580800000 | 152.12 |
1455667200000 | 150.15 |
1455753600000 | 154.97 |
1455840000000 | 153.62 |
1456099200000 | 155.93 |
1456185600000 | 156.13 |
1456272000000 | 156.19 |
1456358400000 | 156.62 |
1456444800000 | 157.1 |
1456704000000 | 157.96 |
1456790400000 | 157.19 |
1456876800000 | 163.58 |
1456963200000 | 164.32 |
1457049600000 | 163.06 |
1457308800000 | 161.77 |
1457395200000 | 160.64 |
1457481600000 | 159.03 |
1457568000000 | 158.76 |
1457654400000 | 158.96 |
1457913600000 | 161.77 |
1458000000000 | 161.65 |
1458086400000 | 159.97 |
1458172800000 | 159.64 |
1458259200000 | 157.7 |
1458518400000 | 157.83 |
1458604800000 | 161.19 |
1458691200000 | 160.02 |
1458777600000 | 159.93 |
1458864000000 | 161.61 |
1459123200000 | 161.84 |
1459209600000 | 162.85 |
1459296000000 | 159.55 |
1459382400000 | 157.73 |
1459468800000 | 152.98 |
1459728000000 | 153.69 |
1459814400000 | 151.22 |
1459900800000 | 151.87 |
1459987200000 | 155.53 |
1460073600000 | 156.33 |
1460332800000 | 155.68 |
1460419200000 | 157.31 |
1460505600000 | 162 |
1460592000000 | 167.25 |
1460678400000 | 166.49 |
1460937600000 | 160.89 |
1461024000000 | 164.43 |
1461110400000 | 165.48 |
1461196800000 | 169.41 |
1461283200000 | 168.15 |
1461542400000 | 167.78 |
1461628800000 | 165.97 |
1461715200000 | 164.99 |
1461801600000 | 164.32 |
1461888000000 | 164.71 |
1462147200000 | 159.7 |
1462233600000 | 160.13 |
1462320000000 | 159.43 |
1462406400000 | 160.01 |
1462492800000 | 160.78 |
1462752000000 | 159.44 |
1462838400000 | 162.2 |
1462924800000 | 162.5 |
1463011200000 | 163.49 |
1463097600000 | 162.41 |
1463356800000 | 162.93 |
1463443200000 | 164.1 |
1463529600000 | 163.61 |
1463616000000 | 164.36 |
1463702400000 | 164.21 |
1463961600000 | 165.02 |
1464048000000 | 163.39 |
1464134400000 | 165.07 |
1464220800000 | 165.35 |
1464307200000 | 166.77 |
1464566400000 | 166.78 |
1464652800000 | 168.72 |
1464739200000 | 167.95 |
1464825600000 | 165.94 |
1464912000000 | 166.67 |
1465171200000 | 164.93 |
1465257600000 | 166.07 |
1465344000000 | 167.78 |
1465430400000 | 167.44 |
1465516800000 | 166.63 |
1465776000000 | 161.85 |
1465862400000 | 162.21 |
1465948800000 | 162.65 |
1466035200000 | 162.07 |
1466121600000 | 161.5 |
1466380800000 | 163.4 |
1466467200000 | 166.49 |
1466553600000 | 165.14 |
1466640000000 | 163.94 |
1466726400000 | 160.3 |
1466985600000 | 166.36 |
1467072000000 | 163.69 |
1467158400000 | 166.21 |
1467244800000 | 165.7 |
1467331200000 | 166.54 |
1467590400000 | 167.6 |
1467676800000 | 168.69 |
1467763200000 | 167.15 |
1467849600000 | 166.08 |
1467936000000 | 165.21 |
1468195200000 | 168.12 |
1468281600000 | 168.84 |
1468368000000 | 170.59 |
1468454400000 | 171.12 |
1468540800000 | 171.49 |
1468800000000 | 171.47 |
1468886400000 | 173.78 |
1468972800000 | 173 |
1469059200000 | 174.81 |
1469145600000 | 173.76 |
1469404800000 | 173.39 |
1469491200000 | 173.15 |
1469577600000 | 173.84 |
1469664000000 | 171.81 |
1469750400000 | 175.71 |
1470009600000 | 175.8 |
1470096000000 | 174.85 |
1470182400000 | 171.28 |
1470268800000 | 173.51 |
1470355200000 | 172.55 |
1470614400000 | 174.85 |
1470700800000 | 177.12 |
1470787200000 | 177.09 |
1470873600000 | 176.74 |
1470960000000 | 178.75 |
1471219200000 | 177.47 |
1471305600000 | 174.8 |
1471392000000 | 176.46 |
1471478400000 | 172.99 |
1471564800000 | 173.37 |
1471824000000 | 174.01 |
1471910400000 | 173.72 |
1471996800000 | 175.26 |
1472083200000 | 174.43 |
1472169600000 | 172.21 |
1472428800000 | 175.06 |
1472515200000 | 174.14 |
1472601600000 | 175.22 |
1472688000000 | 175.66 |
1472774400000 | 175.09 |
1473033600000 | 176.75 |
1473120000000 | 178.43 |
1473206400000 | 179 |
1473292800000 | 178.36 |
1473379200000 | 177.03 |
1473638400000 | 175.64 |
1473724800000 | 174.92 |
1473811200000 | 173.52 |
1473897600000 | 172.51 |
1473984000000 | 175.42 |
1474243200000 | 175.94 |
1474329600000 | 176.98 |
1474416000000 | 183.31 |
1474502400000 | 181.5 |
1474588800000 | 181.37 |
1474848000000 | 179.59 |
1474934400000 | 182.83 |
1475020800000 | 181.29 |
1475107200000 | 180.48 |
1475193600000 | 178.46 |
1475452800000 | 179.21 |
1475539200000 | 179.18 |
1475625600000 | 178.53 |
1475712000000 | 178.93 |
1475798400000 | 180.03 |
1476057600000 | 179.57 |
1476144000000 | 181.98 |
1476230400000 | 180.04 |
1476316800000 | 180.81 |
1476403200000 | 180.08 |
1476662400000 | 181.59 |
1476748800000 | 182.53 |
1476835200000 | 183.7 |
1476921600000 | 184.66 |
1477008000000 | 185.04 |
1477267200000 | 184.49 |
1477353600000 | 186.01 |
1477440000000 | 185.76 |
1477526400000 | 184.36 |
1477612800000 | 185.16 |
1477872000000 | 185.36 |
1477958400000 | 185.13 |
1478044800000 | 182.93 |
1478131200000 | 183.44 |
1478217600000 | 180.36 |
1478476800000 | 181.52 |
1478563200000 | 180.73 |
1478649600000 | 174.31 |
1478736000000 | 181.93 |
1478822400000 | 181.63 |
1479081600000 | 183.45 |
1479168000000 | 182.91 |
1479254400000 | 184.93 |
1479340800000 | 185.51 |
1479427200000 | 185.65 |
1479686400000 | 186.15 |
1479772800000 | 186.39 |
1479859200000 | 184.72 |
1479945600000 | 185.07 |
1480032000000 | 185.89 |
1480291200000 | 187.86 |
1480377600000 | 186.03 |
1480464000000 | 184.82 |
1480550400000 | 185.31 |
1480636800000 | 183.7 |
1480896000000 | 180.39 |
1480982400000 | 181.69 |
1481068800000 | 182.87 |
1481155200000 | 187.02 |
1481241600000 | 188.02 |
1481500800000 | 187.99 |
1481587200000 | 188.53 |
1481673600000 | 188.68 |
1481760000000 | 187.69 |
1481846400000 | 188.79 |
1482105600000 | 190.56 |
1482192000000 | 190.72 |
1482278400000 | 189.45 |
1482364800000 | 189.33 |
1482451200000 | 189.69 |
1482710400000 | 189.26 |
1482796800000 | 188.82 |
1482883200000 | 190.1 |
1482969600000 | 188.48 |
1483056000000 | 187.18 |
1483315200000 | 187.18 |
1483401600000 | 187.89 |
1483488000000 | 191.45 |
1483574400000 | 192.01 |
1483660800000 | 190.75 |
1483920000000 | 191.18 |
1484006400000 | 190.88 |
1484092800000 | 191.86 |
1484179200000 | 191.06 |
1484265600000 | 191.29 |
1484524800000 | 191.63 |
1484611200000 | 189.27 |
1484697600000 | 189.25 |
1484784000000 | 189.12 |
1484870400000 | 189.2 |
1485129600000 | 188.77 |
1485216000000 | 187.4 |
1485302400000 | 189.05 |
1485388800000 | 191.32 |
1485475200000 | 190.66 |
1485734400000 | 192.23 |
1485820800000 | 189.57 |
1485907200000 | 189.86 |
1485993600000 | 188.82 |
1486080000000 | 189.78 |
1486339200000 | 190.9 |
1486425600000 | 191.4 |
1486512000000 | 192.7 |
1486598400000 | 190.4 |
1486684800000 | 194.31 |
1486944000000 | 194.74 |
1487030400000 | 192.57 |
1487116800000 | 193.93 |
1487203200000 | 194.34 |
1487289600000 | 195.22 |
1487548800000 | 195.13 |
1487635200000 | 196.94 |
1487721600000 | 197.37 |
1487808000000 | 197.79 |
1487894400000 | 197.84 |
1488153600000 | 195.47 |
1488240000000 | 195.54 |
1488326400000 | 196.12 |
1488412800000 | 197.27 |
1488499200000 | 195.59 |
1488758400000 | 195.9 |
1488844800000 | 195.96 |
1488931200000 | 194.69 |
1489017600000 | 194.58 |
1489104000000 | 195.64 |
1489363200000 | 196.5 |
1489449600000 | 196.86 |
1489536000000 | 196.86 |
1489622400000 | 198.07 |
1489708800000 | 197.64 |
1489968000000 | 197.57 |
1490054400000 | 197.54 |
1490140800000 | 195.2 |
1490227200000 | 195.53 |
1490313600000 | 196.96 |
1490572800000 | 194.4 |
1490659200000 | 197.64 |
1490745600000 | 199.68 |
1490832000000 | 197.51 |
1490918400000 | 196.07 |
1491177600000 | 198.98 |
1491264000000 | 198.17 |
1491350400000 | 197.09 |
1491436800000 | 194.82 |
1491523200000 | 196.92 |
1491782400000 | 197.46 |
1491868800000 | 199 |
1491955200000 | 197.46 |
1492041600000 | 196.44 |
1492128000000 | 195.14 |
1492387200000 | 196.9 |
1492473600000 | 196.35 |
1492560000000 | 195.35 |
1492646400000 | 193.98 |
1492732800000 | 197.63 |
1492992000000 | 194.77 |
1493078400000 | 193.88 |
1493164800000 | 195.34 |
1493251200000 | 196.27 |
1493337600000 | 194.93 |
1493596800000 | 195.66 |
1493683200000 | 196.07 |
1493769600000 | 195.6 |
1493856000000 | 194.26 |
1493942400000 | 193.67 |
1494201600000 | 199 |
1494288000000 | 196.98 |
1494374400000 | 198.03 |
1494460800000 | 198.95 |
1494547200000 | 198.1 |
1494806400000 | 196.6 |
1494892800000 | 196.7 |
1494979200000 | 197.7 |
1495065600000 | 196.04 |
1495152000000 | 194.53 |
1495411200000 | 195.31 |
1495497600000 | 195.16 |
1495584000000 | 195.51 |
1495670400000 | 195.62 |
1495756800000 | 196.46 |
1496016000000 | 196.51 |
1496102400000 | 197.33 |
1496188800000 | 196.39 |
1496275200000 | 197.91 |
1496361600000 | 201.2 |
1496620800000 | 201.95 |
1496707200000 | 202.12 |
1496793600000 | 201.97 |
1496880000000 | 200.63 |
1496966400000 | 200.31 |
1497225600000 | 201.57 |
1497312000000 | 201.52 |
1497398400000 | 201.7 |
1497484800000 | 200.81 |
1497571200000 | 200.81 |
1497830400000 | 201.65 |
1497916800000 | 203.16 |
1498003200000 | 202.53 |
1498089600000 | 202.32 |
1498176000000 | 201.91 |
1498435200000 | 201.55 |
1498521600000 | 199.43 |
1498608000000 | 197.22 |
1498694400000 | 196.15 |
1498780800000 | 195.21 |
1499040000000 | 194.53 |
1499126400000 | 194.45 |
1499212800000 | 195.8 |
1499299200000 | 194.2 |
1499385600000 | 192.4 |
1499644800000 | 193.34 |
1499731200000 | 193.82 |
1499817600000 | 195.36 |
1499904000000 | 195.37 |
1499990400000 | 196.58 |
1500249600000 | 195.86 |
1500336000000 | 195.28 |
1500422400000 | 196.87 |
1500508800000 | 196.49 |
1500595200000 | 196.96 |
1500854400000 | 195.87 |
1500940800000 | 194.12 |
1501027200000 | 194.16 |
1501113600000 | 195.38 |
1501200000000 | 194.14 |
1501459200000 | 194.06 |
1501545600000 | 195.51 |
1501632000000 | 195.5 |
1501718400000 | 195.54 |
1501804800000 | 195.57 |
1502064000000 | 195.91 |
1502150400000 | 196.32 |
1502236800000 | 195.17 |
1502323200000 | 195.88 |
1502409600000 | 195.58 |
1502668800000 | 193.44 |
1502755200000 | 194.7 |
1502841600000 | 194.73 |
1502928000000 | 195.23 |
1503014400000 | 195.05 |
1503273600000 | 193.6 |
1503360000000 | 193.12 |
1503446400000 | 193.51 |
1503532800000 | 192.15 |
1503619200000 | 191.74 |
1503878400000 | 191.04 |
1503964800000 | 190.5 |
1504051200000 | 190.83 |
1504137600000 | 192.61 |
1504224000000 | 192.66 |
1504483200000 | 191.81 |
1504569600000 | 191.22 |
1504656000000 | 191.37 |
1504742400000 | 191.41 |
1504828800000 | 191.62 |
1505088000000 | 192.95 |
1505174400000 | 193.29 |
1505260800000 | 193.66 |
1505347200000 | 193.71 |
1505433600000 | 192.62 |
1505692800000 | 191.86 |
1505779200000 | 195.25 |
1505865600000 | 195.24 |
1505952000000 | 194.44 |
1506038400000 | 194.04 |
1506297600000 | 196.77 |
1506384000000 | 197.26 |
1506470400000 | 197.88 |
1506556800000 | 198.42 |
1506643200000 | 197.76 |
1506902400000 | 198.98 |
1506988800000 | 199.97 |
1507075200000 | 200.19 |
1507161600000 | 201.13 |
1507248000000 | 200.98 |
1507507200000 | 201.11 |
1507593600000 | 202.09 |
1507680000000 | 201.86 |
1507766400000 | 202.43 |
1507852800000 | 204.6 |
1508112000000 | 206.88 |
1508198400000 | 207.14 |
1508284800000 | 205.9 |
1508371200000 | 206.31 |
1508457600000 | 206.39 |
1508716800000 | 208.49 |
1508803200000 | 208.85 |
1508889600000 | 207.93 |
1508976000000 | 209.16 |
1509062400000 | 213.42 |
1509321600000 | 214.01 |
1509408000000 | 212.44 |
1509494400000 | 214.83 |
1509580800000 | 214.93 |
1509667200000 | 215.19 |
1509926400000 | 215.67 |
1510012800000 | 218.43 |
1510099200000 | 219.41 |
1510185600000 | 218.08 |
1510272000000 | 216.52 |
1510531200000 | 214.08 |
1510617600000 | 212.51 |
1510704000000 | 208.69 |
1510790400000 | 212.18 |
1510876800000 | 213.52 |
1511136000000 | 212.72 |
1511222400000 | 214.16 |
1511308800000 | 215.23 |
1511395200000 | 214.93 |
1511481600000 | 213.39 |
1511740800000 | 213.97 |
1511827200000 | 213.82 |
1511913600000 | 214.19 |
1512000000000 | 213.04 |
1512086400000 | 213.2 |
1512345600000 | 212.12 |
1512432000000 | 212.29 |
1512518400000 | 211.32 |
1512604800000 | 213.4 |
1512691200000 | 214.77 |
1512950400000 | 215.62 |
1513036800000 | 215.94 |
1513123200000 | 215.58 |
1513209600000 | 215.48 |
1513296000000 | 213.88 |
1513555200000 | 216.91 |
1513641600000 | 215.36 |
1513728000000 | 213.67 |
1513814400000 | 214.13 |
1513900800000 | 215.07 |
1514160000000 | 215.78 |
1514246400000 | 214.97 |
1514332800000 | 214.37 |
1514419200000 | 213.15 |
1514505600000 | 211.88 |
1514851200000 | 212.18 |
1514937600000 | 212.08 |
1515024000000 | 215.97 |
1515110400000 | 217.35 |
1515369600000 | 218.92 |
1515456000000 | 222.02 |
1515542400000 | 222.69 |
1515628800000 | 220.4 |
1515715200000 | 217.24 |
1515974400000 | 217.27 |
1516060800000 | 219.23 |
1516147200000 | 219.09 |
1516233600000 | 217.6 |
1516320000000 | 219.92 |
1516579200000 | 219.61 |
1516665600000 | 221.78 |
1516752000000 | 221.1 |
1516838400000 | 218.14 |
1516924800000 | 219.1 |
1517184000000 | 219.38 |
1517270400000 | 216.28 |
1517356800000 | 212.21 |
1517443200000 | 214.75 |
1517529600000 | 212.14 |
1517788800000 | 208.18 |
1517875200000 | 201.7 |
1517961600000 | 203.38 |
1518048000000 | 206.4 |
1518134400000 | 203.41 |
1518393600000 | 203.22 |
1518480000000 | 202.23 |
1518566400000 | 201.37 |
1518652800000 | 203.48 |
1518739200000 | 206.24 |
1518998400000 | 210.22 |
1519084800000 | 208.05 |
1519171200000 | 207.27 |
1519257600000 | 206.87 |
1519344000000 | 209.41 |
1519603200000 | 210.83 |
1519689600000 | 212.71 |
1519776000000 | 212.46 |
1519862400000 | 208.64 |
1519948800000 | 205.49 |
1520208000000 | 203.4 |
1520294400000 | 204.22 |
1520380800000 | 202.76 |
1520467200000 | 204.75 |
1520553600000 | 204.61 |
1520812800000 | 208.65 |
1520899200000 | 208.34 |
1520985600000 | 208.72 |
1521072000000 | 209.71 |
1521158400000 | 209.47 |
1521417600000 | 207.17 |
1521504000000 | 206.33 |
1521590400000 | 206.56 |
1521676800000 | 209.63 |
1521763200000 | 201.35 |
1522022400000 | 200.8 |
1522108800000 | 205.48 |
1522195200000 | 204.47 |
1522281600000 | 206.39 |
1522368000000 | 208.03 |
1522627200000 | 207.52 |
1522713600000 | 206.98 |
1522800000000 | 206.55 |
1522886400000 | 208.72 |
1522972800000 | 208.1 |
1523232000000 | 208.35 |
1523318400000 | 208.08 |
1523404800000 | 207.09 |
1523491200000 | 206.39 |
1523577600000 | 206.59 |
1523836800000 | 207.35 |
1523923200000 | 207.35 |
1524009600000 | 208.89 |
1524096000000 | 208.82 |
1524182400000 | 209.26 |
1524441600000 | 208.32 |
1524528000000 | 209.06 |
1524614400000 | 208.87 |
1524700800000 | 210.74 |
1524787200000 | 212.28 |
1525046400000 | 211.96 |
1525132800000 | 212.4 |
1525219200000 | 212.32 |
1525305600000 | 214.2 |
1525392000000 | 214.46 |
1525651200000 | 214.59 |
1525737600000 | 216.35 |
1525824000000 | 214.77 |
1525910400000 | 215.16 |
1525996800000 | 216.9 |
1526256000000 | 216.82 |
1526342400000 | 217.02 |
1526428800000 | 217.75 |
1526515200000 | 217.63 |
1526601600000 | 219.16 |
1526860800000 | 218.45 |
1526947200000 | 218.05 |
1527033600000 | 220.03 |
1527120000000 | 218.87 |
1527206400000 | 220.03 |
1527465600000 | 220.59 |
1527552000000 | 221.83 |
1527638400000 | 217.77 |
1527724800000 | 218.65 |
1527811200000 | 216.59 |
1528070400000 | 218.64 |
1528156800000 | 219.41 |
1528243200000 | 217.13 |
1528329600000 | 217.62 |
1528416000000 | 218.91 |
1528675200000 | 217.65 |
1528761600000 | 218.16 |
1528848000000 | 219.05 |
1528934400000 | 219.42 |
1529020800000 | 220.15 |
1529280000000 | 218.31 |
1529366400000 | 216.84 |
1529452800000 | 217.76 |
1529539200000 | 217.65 |
1529625600000 | 216.27 |
1529884800000 | 214.05 |
1529971200000 | 214.22 |
1530057600000 | 214.16 |
1530144000000 | 214.3 |
1530230400000 | 212.17 |
1530489600000 | 209.32 |
1530576000000 | 208.73 |
1530662400000 | 208.78 |
1530748800000 | 206.2 |
1530835200000 | 206.91 |
1531094400000 | 208.86 |
1531180800000 | 209.55 |
1531267200000 | 207.5 |
1531353600000 | 207.22 |
1531440000000 | 210.4 |
1531699200000 | 209.7 |
1531785600000 | 211.06 |
1531872000000 | 212.48 |
1531958400000 | 212.81 |
1532044800000 | 212.66 |
1532304000000 | 212.06 |
1532390400000 | 213.42 |
1532476800000 | 215.23 |
1532563200000 | 216.62 |
1532649600000 | 218.35 |
1532908800000 | 215.73 |
1532995200000 | 212.89 |
1533081600000 | 215.02 |
1533168000000 | 215.09 |
1533254400000 | 215 |
1533513600000 | 213.94 |
1533600000000 | 215.78 |
1533686400000 | 215.59 |
1533772800000 | 215.7 |
1533859200000 | 216.08 |
1534118400000 | 212.01 |
1534204800000 | 216.46 |
1534291200000 | 216.93 |
1534377600000 | 213.94 |
1534464000000 | 215.18 |
1534723200000 | 214.5 |
1534809600000 | 211.9 |
1534896000000 | 212.01 |
1534982400000 | 211.15 |
1535068800000 | 211.65 |
1535328000000 | 213.67 |
1535414400000 | 212.97 |
1535500800000 | 213.25 |
1535587200000 | 214.36 |
1535673600000 | 215.45 |
1535932800000 | 213.69 |
1536019200000 | 213.98 |
1536105600000 | 210.63 |
1536192000000 | 210.33 |
1536278400000 | 209.39 |
1536537600000 | 209.66 |
1536624000000 | 211.13 |
1536710400000 | 209.91 |
1536796800000 | 209.71 |
1536883200000 | 212.14 |
1537142400000 | 212.01 |
1537228800000 | 214.61 |
1537315200000 | 218.34 |
1537401600000 | 216.23 |
1537488000000 | 217.3 |
1537747200000 | 216.76 |
1537833600000 | 218.07 |
1537920000000 | 220.16 |
1538006400000 | 218.44 |
1538092800000 | 221.27 |
1538352000000 | 221.84 |
1538438400000 | 223.69 |
1538524800000 | 220.82 |
1538611200000 | 221.16 |
1538697600000 | 219.81 |
1538956800000 | 221.77 |
1539043200000 | 217.83 |
1539129600000 | 217.63 |
1539216000000 | 210.55 |
1539302400000 | 211.54 |
1539561600000 | 208.29 |
1539648000000 | 209.29 |
1539734400000 | 213.46 |
1539820800000 | 211.93 |
1539907200000 | 210.26 |
1540166400000 | 210.52 |
1540252800000 | 206.12 |
1540339200000 | 206.36 |
1540425600000 | 199.98 |
1540512000000 | 201.44 |
1540771200000 | 198.43 |
1540857600000 | 201.42 |
1540944000000 | 206.57 |
1541030400000 | 202.76 |
1541116800000 | 206.73 |
1541376000000 | 203.27 |
1541462400000 | 204.84 |
1541548800000 | 202.79 |
1541635200000 | 206.37 |
1541721600000 | 206.31 |
1541980800000 | 208.3 |
1542067200000 | 203.23 |
1542153600000 | 203.67 |
1542240000000 | 204.2 |
1542326400000 | 202.3 |
1542585600000 | 203.42 |
1542672000000 | 201.61 |
1542758400000 | 200.77 |
1542844800000 | 202.22 |
1542931200000 | 203.7 |
1543190400000 | 202.71 |
1543276800000 | 204.51 |
1543363200000 | 206.33 |
1543449600000 | 206.31 |
1543536000000 | 208.37 |
1543795200000 | 210.16 |
1543881600000 | 206.19 |
1543968000000 | 205.25 |
1544054400000 | 201.72 |
1544140800000 | 202.52 |
1544400000000 | 198.17 |
1544486400000 | 197.32 |
1544572800000 | 200.89 |
1544659200000 | 201.56 |
1544745600000 | 199.58 |
1545004800000 | 200.33 |
1545091200000 | 196.65 |
1545177600000 | 195.73 |
1545264000000 | 192.08 |
1545350400000 | 190.1 |
1545609600000 | 191.18 |
1545696000000 | 181.46 |
1545782400000 | 183.99 |
1545868800000 | 192.02 |
1545955200000 | 191.09 |
1546214400000 | 192.37 |
1546387200000 | 194.41 |
1546473600000 | 196.89 |
1546560000000 | 191.52 |
1546819200000 | 195.77 |
1546905600000 | 196.11 |
1546992000000 | 198.12 |
1547078400000 | 195.83 |
1547164800000 | 197.64 |
1547424000000 | 197.98 |
1547510400000 | 200.48 |
1547596800000 | 200.06 |
1547683200000 | 200.34 |
1547769600000 | 201.41 |
1548028800000 | 202.45 |
1548115200000 | 201.78 |
1548201600000 | 200.06 |
1548288000000 | 201.3 |
1548374400000 | 202.6 |
1548633600000 | 201.31 |
1548720000000 | 201.5 |
1548806400000 | 200.41 |
1548892800000 | 203.25 |
1548979200000 | 202.49 |
1549238400000 | 203.63 |
1549324800000 | 204.31 |
1549411200000 | 205.14 |
1549497600000 | 204.05 |
1549584000000 | 200.96 |
1549843200000 | 200.66 |
1549929600000 | 205.04 |
1550016000000 | 206.8 |
1550102400000 | 207.18 |
1550188800000 | 205.8 |
1550448000000 | 207.98 |
1550534400000 | 207.86 |
1550620800000 | 208.1 |
1550707200000 | 208.53 |
1550793600000 | 208.26 |
1551052800000 | 209.39 |
1551139200000 | 208.97 |
1551225600000 | 208.34 |
1551312000000 | 205.53 |
1551398400000 | 205.47 |
1551657600000 | 208.59 |
1551744000000 | 207.56 |
1551830400000 | 207.01 |
1551916800000 | 207.14 |
1552003200000 | 203.96 |
1552262400000 | 205 |
1552348800000 | 206.94 |
1552435200000 | 204.61 |
1552521600000 | 203.07 |
1552608000000 | 204.7 |
1552867200000 | 206.1 |
1552953600000 | 205.95 |
1553040000000 | 206.18 |
1553126400000 | 207.1 |
1553212800000 | 210.09 |
1553472000000 | 203 |
1553558400000 | 208.14 |
1553644800000 | 210.24 |
1553731200000 | 206.91 |
1553817600000 | 208.3 |
1554076800000 | 210.21 |
1554163200000 | 210.01 |
1554249600000 | 210.54 |
1554336000000 | 210.61 |
1554422400000 | 210.75 |
1554681600000 | 210.16 |
1554768000000 | 210.74 |
1554854400000 | 210.05 |
1554940800000 | 209.04 |
1555027200000 | 207.3 |
1555286400000 | 209.95 |
1555372800000 | 210.63 |
1555459200000 | 210.86 |
1555545600000 | 210.38 |
1555632000000 | 210.57 |
1555891200000 | 210.6 |
1555977600000 | 212.16 |
1556064000000 | 211.56 |
1556150400000 | 214.29 |
1556236800000 | 213.87 |
1556496000000 | 213.31 |
1556582400000 | 213.37 |
1556668800000 | 213.12 |
1556755200000 | 213.51 |
1556841600000 | 213.99 |
1557100800000 | 214.55 |
1557187200000 | 212.73 |
1557273600000 | 209.04 |
1557360000000 | 207.75 |
1557446400000 | 206.96 |
1557705600000 | 206.86 |
1557792000000 | 205.73 |
1557878400000 | 207.52 |
1557964800000 | 206.4 |
1558051200000 | 209.14 |
1558310400000 | 209.15 |
1558396800000 | 207.14 |
1558483200000 | 208.06 |
1558569600000 | 208.55 |
1558656000000 | 208.04 |
1558915200000 | 208.5 |
1559001600000 | 209.61 |
1559088000000 | 208.51 |
1559174400000 | 207.45 |
1559260800000 | 206.75 |
1559520000000 | 204.56 |
1559606400000 | 203.74 |
1559692800000 | 207.51 |
1559779200000 | 206.33 |
1559865600000 | 206.59 |
1560124800000 | 208.77 |
1560211200000 | 209.91 |
1560297600000 | 209 |
1560384000000 | 208.65 |
1560470400000 | 210.45 |
1560729600000 | 209.3 |
1560816000000 | 209.06 |
1560902400000 | 212.09 |
1560988800000 | 213.33 |
1561075200000 | 210.28 |
1561334400000 | 209.99 |
1561420800000 | 210.43 |
1561507200000 | 208.16 |
1561593600000 | 210.65 |
1561680000000 | 210.04 |
1561939200000 | 214.72 |
1562025600000 | 216.19 |
1562112000000 | 215.72 |
1562198400000 | 216.66 |
1562284800000 | 217.05 |
1562544000000 | 214.96 |
1562630400000 | 214.58 |
1562716800000 | 213.7 |
1562803200000 | 215.07 |
1562889600000 | 215.76 |
1563148800000 | 215.65 |
1563235200000 | 214.54 |
1563321600000 | 214.81 |
1563408000000 | 211.18 |
1563494400000 | 215.58 |
1563753600000 | 214.2 |
1563840000000 | 216.95 |
1563926400000 | 218.04 |
1564012800000 | 217.22 |
1564099200000 | 217.02 |
1564358400000 | 216.14 |
1564444800000 | 217.48 |
1564531200000 | 216.26 |
1564617600000 | 218.29 |
1564704000000 | 216.51 |
1564963200000 | 211.62 |
1565049600000 | 209.74 |
1565136000000 | 210.33 |
1565222400000 | 210.24 |
1565308800000 | 212.33 |
1565568000000 | 212.7 |
1565654400000 | 207.9 |
1565740800000 | 212.01 |
1565827200000 | 209.92 |
1565913600000 | 209.85 |
1566172800000 | 210.7 |
1566259200000 | 212.82 |
1566345600000 | 211.64 |
1566432000000 | 212.19 |
1566518400000 | 213.24 |
1566777600000 | 209.74 |
1566864000000 | 211.5 |
1566950400000 | 212.44 |
1567036800000 | 211.5 |
1567123200000 | 215.56 |
1567382400000 | 215.61 |
1567468800000 | 216.95 |
1567555200000 | 214.55 |
1567641600000 | 216.64 |
1567728000000 | 217.87 |
1567987200000 | 218.77 |
1568073600000 | 219.32 |
1568160000000 | 222.32 |
1568246400000 | 223.33 |
1568332800000 | 224.1 |
1568592000000 | 225.96 |
1568678400000 | 224.71 |
1568764800000 | 223.51 |
1568851200000 | 225.15 |
1568937600000 | 226.39 |
1569196800000 | 227.84 |
1569283200000 | 228.62 |
1569369600000 | 228.65 |
1569456000000 | 229.29 |
1569542400000 | 227.63 |
1569801600000 | 226.74 |
1569888000000 | 228.89 |
1569974400000 | 228.31 |
1570060800000 | 224.97 |
1570147200000 | 225.53 |
1570406400000 | 225.06 |
1570492800000 | 227.49 |
1570579200000 | 225.51 |
1570665600000 | 224.31 |
1570752000000 | 224.59 |
1571011200000 | 225.15 |
1571097600000 | 227.69 |
1571184000000 | 229.16 |
1571270400000 | 227.7 |
1571356800000 | 226.87 |
1571616000000 | 227.63 |
1571702400000 | 227.93 |
1571788800000 | 229.43 |
1571875200000 | 231.25 |
1571961600000 | 232.24 |
1572220800000 | 231.25 |
1572307200000 | 232.9 |
1572393600000 | 233.09 |
1572480000000 | 234.82 |
1572566400000 | 233.57 |
1572825600000 | 233.08 |
1572912000000 | 237.66 |
1572998400000 | 237.27 |
1573084800000 | 237.79 |
1573171200000 | 238.9 |
1573430400000 | 238.19 |
1573516800000 | 239.47 |
1573603200000 | 238.86 |
1573689600000 | 237.49 |
1573776000000 | 237.49 |
1574035200000 | 238.2 |
1574121600000 | 237.52 |
1574208000000 | 236.97 |
1574294400000 | 236.45 |
1574380800000 | 237.77 |
1574640000000 | 239.14 |
1574726400000 | 239.18 |
1574812800000 | 239.42 |
1574899200000 | 238.8 |
1574985600000 | 237.24 |
1575244800000 | 239.41 |
1575331200000 | 239.42 |
1575417600000 | 237.65 |
1575504000000 | 238.51 |
1575590400000 | 240.04 |
1575849600000 | 240.76 |
1575936000000 | 239.88 |
1576022400000 | 239.53 |
1576108800000 | 237.64 |
1576195200000 | 241.62 |
1576454400000 | 240.27 |
1576540800000 | 241.28 |
1576627200000 | 240.68 |
1576713600000 | 241.28 |
1576800000000 | 240.96 |
1577059200000 | 240.86 |
1577145600000 | 240.76 |
1577232000000 | 240.23 |
1577318400000 | 240.66 |
1577404800000 | 239.37 |
1577664000000 | 238.01 |
1577750400000 | 238.23 |
1577923200000 | 239.62 |
1578009600000 | 240.95 |
1578268800000 | 236.16 |
1578355200000 | 240.5 |
1578441600000 | 237.85 |
1578528000000 | 240.75 |
1578614400000 | 241.64 |
1578873600000 | 240.38 |
1578960000000 | 241.83 |
1579046400000 | 239.91 |
1579132800000 | 239.75 |
1579219200000 | 241.81 |
1579478400000 | 243.05 |
1579564800000 | 241.48 |
1579651200000 | 243.69 |
1579737600000 | 243.67 |
1579824000000 | 244.24 |
1580083200000 | 241.78 |
1580169600000 | 240.13 |
1580256000000 | 241.2 |
1580342400000 | 237.6 |
1580428800000 | 239.13 |
1580688000000 | 237.4 |
1580774400000 | 237.77 |
1580860800000 | 240.3 |
1580947200000 | 245.73 |
1581033600000 | 245.82 |
1581292800000 | 245.21 |
1581379200000 | 244.99 |
1581465600000 | 245.06 |
1581552000000 | 246.11 |
1581638400000 | 244.83 |
1581897600000 | 242.91 |
1581984000000 | 240.54 |
1582070400000 | 240.02 |
1582156800000 | 237.82 |
1582243200000 | 237.48 |
1582502400000 | 239.61 |
1582588800000 | 233.25 |
1582675200000 | 230.74 |
1582761600000 | 224.47 |
1582848000000 | 220.67 |
1583107200000 | 219.07 |
1583193600000 | 216.13 |
1583280000000 | 217.36 |
1583366400000 | 220.06 |
1583452800000 | 214.6 |
1583712000000 | 207.67 |
1583798400000 | 208.68 |
1583884800000 | 203.96 |
1583971200000 | 198.01 |
1584057600000 | 185.37 |
1584316800000 | 182.08 |
1584403200000 | 184.1 |
1584489600000 | 185.16 |
1584576000000 | 186.36 |
1584662400000 | 184.43 |
1584921600000 | 184.8 |
1585008000000 | 191.32 |
1585094400000 | 204.66 |
1585180800000 | 200.43 |
1585267200000 | 211.41 |
1585526400000 | 211.92 |
1585612800000 | 208.74 |
1585699200000 | 203.07 |
1585785600000 | 198.95 |
1585872000000 | 199.25 |
1586131200000 | 205.47 |
1586217600000 | 208.07 |
1586304000000 | 212.47 |
1586390400000 | 210.04 |
1586476800000 | 211.56 |
1586736000000 | 209.66 |
1586822400000 | 213.41 |
1586908800000 | 214.53 |
1586995200000 | 212.51 |
1587081600000 | 215.12 |
1587340800000 | 212.86 |
1587427200000 | 209.89 |
1587513600000 | 209.14 |
1587600000000 | 212.07 |
1587686400000 | 212.23 |
1587945600000 | 216.16 |
1588032000000 | 216.63 |
1588118400000 | 216.92 |
1588204800000 | 217.82 |
1588291200000 | 210.77 |
1588550400000 | 212.5 |
1588636800000 | 214.64 |
1588723200000 | 216.62 |
1588809600000 | 215.44 |
1588896000000 | 218.96 |
1589155200000 | 220.93 |
1589241600000 | 220.08 |
1589328000000 | 220.82 |
1589414400000 | 217.09 |
1589500800000 | 216.9 |
1589760000000 | 216.92 |
1589846400000 | 217.83 |
1589932800000 | 219.13 |
1590019200000 | 219.03 |
1590105600000 | 218.36 |
1590364800000 | 221.69 |
1590451200000 | 225.21 |
1590537600000 | 227.52 |
1590624000000 | 230.48 |
1590710400000 | 227.83 |
1590969600000 | 228.2 |
1591056000000 | 227.96 |
1591142400000 | 229.12 |
1591228800000 | 226.91 |
1591315200000 | 227.61 |
1591574400000 | 233.32 |
1591660800000 | 233.58 |
1591747200000 | 233.8 |
1591833600000 | 228.33 |
1591920000000 | 227.3 |
1592179200000 | 219.8 |
1592265600000 | 230.89 |
1592352000000 | 229.69 |
1592438400000 | 229.86 |
1592524800000 | 230.41 |
1592784000000 | 228.88 |
1592870400000 | 229.71 |
1592956800000 | 228.54 |
1593043200000 | 226.84 |
1593129600000 | 228.73 |
1593388800000 | 222.91 |
1593475200000 | 225.18 |
1593561600000 | 222.21 |
1593648000000 | 223.08 |
1593734400000 | 224.07 |
1593993600000 | 226.26 |
1594080000000 | 225.07 |
1594166400000 | 222.45 |
1594252800000 | 223.13 |
1594339200000 | 220.56 |
1594598400000 | 223.48 |
1594684800000 | 222.47 |
1594771200000 | 226.08 |
1594857600000 | 223.97 |
1594944000000 | 223.34 |
1595203200000 | 223.06 |
1595289600000 | 222.72 |
1595376000000 | 219.25 |
1595462400000 | 219.61 |
1595548800000 | 221.42 |
1595808000000 | 220.57 |
1595894400000 | 220.83 |
1595980800000 | 216.95 |
1596067200000 | 215.46 |
1596153600000 | 207.28 |
1596412800000 | 211.28 |
1596499200000 | 215.84 |
1596585600000 | 214.01 |
1596672000000 | 214.13 |
1596758400000 | 214.49 |
1597017600000 | 215.11 |
1597104000000 | 220.25 |
1597190400000 | 221.18 |
1597276800000 | 223.12 |
1597363200000 | 224.3 |
1597622400000 | 222.26 |
1597708800000 | 222.45 |
1597795200000 | 222.58 |
1597881600000 | 221.44 |
1597968000000 | 223.51 |
1598227200000 | 223.25 |
1598313600000 | 224.34 |
1598400000000 | 224.53 |
1598486400000 | 223.44 |
1598572800000 | 222.92 |
1598832000000 | 222.14 |
1598918400000 | 221.49 |
1599004800000 | 223.92 |
1599091200000 | 225.36 |
1599177600000 | 223.53 |
1599436800000 | 222.53 |
1599523200000 | 225.7 |
1599609600000 | 222.74 |
1599696000000 | 224.53 |
1599782400000 | 227.04 |
1600041600000 | 229.25 |
1600128000000 | 228.21 |
1600214400000 | 229.55 |
1600300800000 | 229.19 |
1600387200000 | 229.52 |
1600646400000 | 231.28 |
1600732800000 | 231.09 |
1600819200000 | 230.9 |
1600905600000 | 229.19 |
1600992000000 | 229.75 |
1601251200000 | 233.19 |
1601337600000 | 232.8 |
1601424000000 | 229.9 |
1601510400000 | 229.49 |
1601596800000 | 228.95 |
1601856000000 | 230.72 |
1601942400000 | 232.1 |
1602028800000 | 231.73 |
1602115200000 | 233.2 |
1602201600000 | 231.53 |
1602460800000 | 231.72 |
1602547200000 | 232.81 |
1602633600000 | 232.73 |
1602720000000 | 232.26 |
1602806400000 | 229.87 |
1603065600000 | 231.03 |
1603152000000 | 228.34 |
1603238400000 | 231.86 |
1603324800000 | 229.75 |
1603411200000 | 230.88 |
1603670400000 | 230.44 |
1603756800000 | 230.19 |
1603843200000 | 230.86 |
1603929600000 | 231.37 |
1604016000000 | 226.74 |
1604275200000 | 231.14 |
1604361600000 | 229.8 |
1604448000000 | 233.7 |
1604534400000 | 236.42 |
1604620800000 | 238.12 |
1604880000000 | 236.5 |
1604966400000 | 241.65 |
1605052800000 | 247.19 |
1605139200000 | 246.22 |
1605225600000 | 243.53 |
1605484800000 | 248.11 |
1605571200000 | 249.42 |
1605657600000 | 248.71 |
1605744000000 | 249.27 |
1605830400000 | 248.32 |
1606089600000 | 247.49 |
1606176000000 | 251.17 |
1606262400000 | 252.29 |
1606348800000 | 253.58 |
1606435200000 | 254.11 |
1606694400000 | 248.35 |
1606780800000 | 249.15 |
1606867200000 | 249.26 |
1606953600000 | 249.54 |
1607040000000 | 249.62 |
1607299200000 | 248.2 |
1607385600000 | 247.39 |
1607472000000 | 250.51 |
1607558400000 | 247.95 |
1607644800000 | 249.12 |
1607904000000 | 249.48 |
1607990400000 | 248.54 |
1608076800000 | 248.6 |
1608163200000 | 248.17 |
1608249600000 | 247.61 |
1608508800000 | 246.85 |
1608595200000 | 244.38 |
1608681600000 | 244.94 |
1608768000000 | 246.37 |
1608854400000 | 247.38 |
1609113600000 | 247.75 |
1609200000000 | 252.67 |
1609286400000 | 250.47 |
1609372800000 | 251.8 |
1609718400000 | 249.22 |
1609804800000 | 249.14 |
1609891200000 | 248.44 |
1609977600000 | 252.59 |
1610064000000 | 257.33 |
1610323200000 | 258.32 |
1610409600000 | 259.22 |
1610496000000 | 261.05 |
1610582400000 | 263.06 |
1610668800000 | 262.65 |
1610928000000 | 261.52 |
1611014400000 | 261.23 |
1611100800000 | 262.17 |
1611187200000 | 262.41 |
1611273600000 | 260.65 |
1611532800000 | 262.65 |
1611619200000 | 260.6 |
1611705600000 | 263.15 |
1611792000000 | 259.16 |
1611878400000 | 252.99 |
1612137600000 | 257.06 |
1612224000000 | 259.39 |
1612310400000 | 263.12 |
1612396800000 | 261.69 |
1612483200000 | 263.2 |
1612742400000 | 268.08 |
1612828800000 | 268.24 |
1612915200000 | 267.8 |
1613001600000 | 267.62 |
1613088000000 | 267.34 |
1613347200000 | 268.95 |
1613433600000 | 269.93 |
1613520000000 | 269.57 |
1613606400000 | 266.63 |
1613692800000 | 264.18 |
1613952000000 | 266.26 |
1614038400000 | 265.69 |
1614124800000 | 261.4 |
1614211200000 | 261.16 |
1614297600000 | 253.25 |
1614556800000 | 260.42 |
1614643200000 | 258.45 |
1614729600000 | 259.01 |
1614816000000 | 255.76 |
1614902400000 | 257.96 |
1615161600000 | 258.41 |
1615248000000 | 262.14 |
1615334400000 | 262.72 |
1615420800000 | 261.63 |
1615507200000 | 263.91 |
1615766400000 | 265.96 |
1615852800000 | 267.85 |
1615939200000 | 267.37 |
1616025600000 | 271.21 |
1616112000000 | 272.21 |
1616371200000 | 268.75 |
1616457600000 | 268.78 |
1616544000000 | 264.61 |
1616630400000 | 269.07 |
1616716800000 | 271.15 |
1616976000000 | 273.94 |
1617062400000 | 273.37 |
1617148800000 | 268.76 |
1617235200000 | 268.94 |
1617321600000 | 270.54 |
1617580800000 | 271.56 |
1617667200000 | 267.76 |
1617753600000 | 268.1 |
1617840000000 | 267.33 |
1617926400000 | 267.8 |
1618185600000 | 266.8 |
1618272000000 | 267.68 |
1618358400000 | 266.12 |
1618444800000 | 267.4 |
1618531200000 | 267.57 |
1618790400000 | 268.65 |
1618876800000 | 263.56 |
1618963200000 | 258.79 |
1619049600000 | 265.12 |
1619136000000 | 263.1 |
1619395200000 | 262.02 |
1619481600000 | 258.89 |
1619568000000 | 258.24 |
1619654400000 | 257.67 |
1619740800000 | 256.99 |
1620000000000 | 257.11 |
1620086400000 | 257.37 |
1620172800000 | 257.91 |
1620259200000 | 260.64 |
1620345600000 | 260.85 |
1620604800000 | 261.87 |
1620691200000 | 256.12 |
1620777600000 | 252.2 |
1620864000000 | 248.38 |
1620950400000 | 252.8 |
1621209600000 | 251.74 |
1621296000000 | 254.57 |
1621382400000 | 253.66 |
1621468800000 | 253.16 |
1621555200000 | 255.22 |
1621814400000 | 256.05 |
1621900800000 | 255.96 |
1621987200000 | 256.75 |
1622073600000 | 255.09 |
1622160000000 | 258.62 |
1622419200000 | 256.14 |
1622505600000 | 255.51 |
1622592000000 | 257.15 |
1622678400000 | 259.33 |
1622764800000 | 260.29 |
1623024000000 | 261.28 |
1623110400000 | 261.75 |
1623196800000 | 260.9 |
1623283200000 | 261.05 |
1623369600000 | 262.47 |
1623628800000 | 262.43 |
1623715200000 | 265.21 |
1623801600000 | 265.81 |
1623888000000 | 266.97 |
1623974400000 | 267.93 |
1624233600000 | 259.87 |
1624320000000 | 267.57 |
1624406400000 | 264.74 |
1624492800000 | 264.87 |
1624579200000 | 266.38 |
1624838400000 | 267.31 |
1624924800000 | 266.67 |
1625011200000 | 265.85 |
1625097600000 | 263.13 |
1625184000000 | 265.9 |
1625443200000 | 265.68 |
1625529600000 | 267.27 |
1625616000000 | 266.09 |
1625702400000 | 266.24 |
1625788800000 | 263.15 |
1626048000000 | 268.21 |
1626134400000 | 271.04 |
1626220800000 | 271.73 |
1626307200000 | 268.83 |
1626393600000 | 266.85 |
1626652800000 | 266.35 |
1626739200000 | 264.18 |
1626825600000 | 264.62 |
1626912000000 | 265.02 |
1626998400000 | 264.67 |
1627257600000 | 267.15 |
1627344000000 | 269.11 |
1627430400000 | 266.41 |
1627516800000 | 266.49 |
1627603200000 | 261.75 |
1627862400000 | 268.01 |
1627948800000 | 267.96 |
1628035200000 | 265.95 |
1628121600000 | 267.28 |
1628208000000 | 267.58 |
1628467200000 | 268.02 |
1628553600000 | 268.73 |
1628640000000 | 270.7 |
1628726400000 | 270.79 |
1628812800000 | 270.96 |
1629072000000 | 269.11 |
1629158400000 | 269.32 |
1629244800000 | 270.42 |
1629331200000 | 269.55 |
1629417600000 | 268.34 |
1629676800000 | 271.91 |
1629763200000 | 273.04 |
1629849600000 | 271.79 |
1629936000000 | 271.15 |
1630022400000 | 269.82 |
1630281600000 | 272.27 |
1630368000000 | 274.29 |
1630454400000 | 276.26 |
1630540800000 | 277.04 |
1630627200000 | 282.88 |
1630886400000 | 287.01 |
1630972800000 | 288.74 |
1631059200000 | 290.66 |
1631145600000 | 289.89 |
1631232000000 | 292.93 |
1631491200000 | 294.17 |
1631577600000 | 297.27 |
1631664000000 | 296.07 |
1631750400000 | 296.1 |
1631836800000 | 296.9 |
1632096000000 | 298.44 |
1632182400000 | 294.41 |
1632268800000 | 290.01 |
1632355200000 | 288.29 |
1632441600000 | 293.71 |
1632700800000 | 292.5 |
1632787200000 | 290.69 |
1632873600000 | 286.48 |
1632960000000 | 287.57 |
1633046400000 | 283.09 |
1633305600000 | 281 |
1633392000000 | 275.59 |
1633478400000 | 276.7 |
1633564800000 | 275.96 |
1633651200000 | 277.19 |
1633910400000 | 278.03 |
1633996800000 | 275.68 |
1634083200000 | 275 |
1634169600000 | 276.78 |
1634256000000 | 280.36 |
1634515200000 | 278.47 |
1634601600000 | 278.12 |
1634688000000 | 277.72 |
1634774400000 | 274.9 |
1634860800000 | 275.61 |
1635120000000 | 275.47 |
1635206400000 | 278.55 |
1635292800000 | 280.32 |
1635379200000 | 277.43 |
1635465600000 | 277.83 |
1635724800000 | 282.89 |
1635811200000 | 282.2 |
1635897600000 | 281.4 |
1635984000000 | 286.65 |
1636070400000 | 284.71 |
1636329600000 | 283.1 |
1636416000000 | 281.45 |
1636502400000 | 279.5 |
1636588800000 | 281 |
1636675200000 | 285.4 |
1636934400000 | 286.86 |
1637020800000 | 287.05 |
1637107200000 | 286.1 |
1637193600000 | 284.94 |
1637280000000 | 288.47 |
1637539200000 | 288.56 |
1637625600000 | 287.5 |
1637712000000 | 284.38 |
1637798400000 | 285.12 |
1637884800000 | 282.45 |
1638144000000 | 278.04 |
1638230400000 | 274.81 |
1638316800000 | 275.08 |
1638403200000 | 274.86 |
1638489600000 | 278.8 |
1638748800000 | 277.33 |
1638835200000 | 281.97 |
1638921600000 | 281.42 |
1639008000000 | 282.43 |
1639094400000 | 279.9 |
1639353600000 | 281.23 |
1639440000000 | 280.87 |
1639526400000 | 281.53 |
1639612800000 | 285.14 |
1639699200000 | 282.08 |
1639958400000 | 277.2 |
1640044800000 | 280.5 |
1640131200000 | 278.54 |
1640217600000 | 280.34 |
1640304000000 | 279.19 |
1640563200000 | 276.81 |
1640649600000 | 281.74 |
1640736000000 | 279 |
1640822400000 | 278.07 |
1640908800000 | 277.07 |
1641168000000 | 278.68 |
1641254400000 | 281.14 |
1641340800000 | 281.62 |
1641427200000 | 276.71 |
1641513600000 | 275.91 |
1641772800000 | 276.91 |
1641859200000 | 274.02 |
1641945600000 | 277.63 |
1642032000000 | 275.78 |
1642118400000 | 273.89 |
1642377600000 | 274.2 |
1642464000000 | 274.58 |
1642550400000 | 268.13 |
1642636800000 | 271.52 |
1642723200000 | 271.41 |
1642982400000 | 272.45 |
1643068800000 | 269.46 |
1643155200000 | 266.74 |
1643241600000 | 260.28 |
1643328000000 | 264.86 |
1643587200000 | 265.49 |
1643673600000 | 265.6 |
1643760000000 | 269.5299 |
1643846400000 | 264.1 |
1643932800000 | 263.15 |
1644192000000 | 262.33 |
1644278400000 | 262.02 |
1644364800000 | 263.81 |
1644451200000 | 263.42 |
1644537600000 | 265.07 |
1644796800000 | 263 |
1644883200000 | 259.55 |
1644969600000 | 264.6 |
1645056000000 | 263.55 |
1645142400000 | 263.64 |
1645401600000 | 262.73 |
1645488000000 | 258.75 |
1645574400000 | 259.05 |
1645660800000 | 259.13 |
1645747200000 | 258.3399 |
1646006400000 | 260.92 |
1646092800000 | 265.47 |
1646179200000 | 259.97 |
1646265600000 | 262.1 |
1646352000000 | 262.45 |
1646611200000 | 255.36 |
1646697600000 | 250.98 |
1646784000000 | 245.86 |
1646870400000 | 255.37 |
1646956800000 | 249.58 |
1647216000000 | 248.46 |
1647302400000 | 251.08 |
1647388800000 | 253.04 |
1647475200000 | 257.02 |
1647561600000 | 258.48 |
1647820800000 | 258.51 |
1647907200000 | 258.71 |
1647993600000 | 264.95 |
1648080000000 | 262.5299 |
1648166400000 | 263.8 |
1648425600000 | 259.01 |
1648512000000 | 260.6 |
1648598400000 | 260.18 |
1648684800000 | 259.88 |
1648771200000 | 258.2 |
1649030400000 | 261.21 |
1649116800000 | 260.81 |
1649203200000 | 256.51 |
1649289600000 | 253.13 |
1649376000000 | 254.02 |
1649635200000 | 249.78 |
1649721600000 | 246.95 |
1649808000000 | 250.18 |
1649894400000 | 253.91 |
1649980800000 | 252.24 |
1650240000000 | 247.8 |
1650326400000 | 245.68 |
1650412800000 | 248.48 |
1650499200000 | 249.72 |
1650585600000 | 248.66 |
1650844800000 | 247.72 |
1650931200000 | 250.97 |
1651017600000 | 249.59 |
1651104000000 | 249 |
1651190400000 | 251.01 |
1651449600000 | 250.15 |
1651536000000 | 250.41 |
1651622400000 | 250.05 |
1651708800000 | 249.96 |
1651795200000 | 250.28 |
1652054400000 | 246.3 |
1652140800000 | 244.97 |
1652227200000 | 244.11 |
1652313600000 | 247.96 |
1652400000000 | 251.48 |
1652659200000 | 252.78 |
1652745600000 | 249.87 |
1652832000000 | 254.37 |
1652918400000 | 250.53 |
1653004800000 | 252.63 |
1653264000000 | 253.87 |
1653350400000 | 252.56 |
1653436800000 | 251.83 |
1653523200000 | 250.15 |
1653609600000 | 252.01 |
1653868800000 | 254.51 |
1653955200000 | 253.26 |
1654041600000 | 253.93 |
1654128000000 | 251.43 |
1654214400000 | 251.22 |
1654473600000 | 250.67 |
1654560000000 | 249.26 |
1654646400000 | 249.68 |
1654732800000 | 250.49 |
1654819200000 | 249.62 |
1655078400000 | 247.15 |
1655164800000 | 242.69 |
1655251200000 | 239.76 |
1655337600000 | 242.93 |
1655424000000 | 234.86 |
1655683200000 | 231.83 |
1655769600000 | 233.53 |
1655856000000 | 232.89 |
1655942400000 | 237.2 |
1656028800000 | 238.96 |
1656288000000 | 240.72 |
1656374400000 | 242.5 |
1656460800000 | 240.56 |
1656547200000 | 240.01 |
1656633600000 | 239.76 |
1656892800000 | 240.93 |
1656979200000 | 246.58 |
1657065600000 | 246.77 |
1657152000000 | 250.99 |
1657238400000 | 250.42 |
1657497600000 | 253.66 |
1657584000000 | 252.06 |
1657670400000 | 249.91 |
1657756800000 | 250.07 |
1657843200000 | 249.77 |
1658102400000 | 247.92 |
1658188800000 | 247.65 |
1658275200000 | 254.22 |
1658361600000 | 255.8 |
1658448000000 | 259.12 |
1658707200000 | 256.15 |
1658793600000 | 258.04 |
1658880000000 | 257.71 |
1658966400000 | 262.21 |
1659052800000 | 261.74 |
1659312000000 | 265.17 |
1659398400000 | 262.16 |
1659484800000 | 260.3399 |
1659571200000 | 261.29 |
1659657600000 | 260.18 |
1659916800000 | 260.93 |
1660003200000 | 258.49 |
1660089600000 | 259.77 |
1660176000000 | 259.12 |
1660262400000 | 264.95 |
1660521600000 | 270.18 |
1660608000000 | 267.26 |
1660694400000 | 268.9 |
1660780800000 | 267.79 |
1660867200000 | 266.67 |
1661126400000 | 268.27 |
1661212800000 | 266.41 |
1661299200000 | 263.91 |
1661385600000 | 265.94 |
1661472000000 | 264.56 |
1661731200000 | 256.79 |
1661817600000 | 259.6 |
1661904000000 | 257.72 |
1661990400000 | 254.42 |
1662076800000 | 251.71 |
1662336000000 | 253.49 |
1662422400000 | 249.85 |
1662508800000 | 244.12 |
1662595200000 | 250.73 |
1662681600000 | 252.24 |
1662940800000 | 252.16 |
1663027200000 | 252.25 |
1663113600000 | 249.57 |
1663200000000 | 248.33 |
1663286400000 | 246.77 |
1663545600000 | 246.62 |
1663632000000 | 247.27 |
1663718400000 | 245.94 |
1663804800000 | 250.03 |
1663891200000 | 250.77 |
1664150400000 | 243.94 |
1664236800000 | 245.3 |
1664323200000 | 243.6 |
1664409600000 | 244.6 |
1664496000000 | 239.93 |
1664755200000 | 241.82 |
1664841600000 | 245.87 |
1664928000000 | 249.14 |
1665014400000 | 250.34 |
1665100800000 | 249.33 |
1665360000000 | 250.42 |
1665446400000 | 244.41 |
1665532800000 | 242.63 |
1665619200000 | 239.76 |
1665705600000 | 243.74 |
1665964800000 | 238.39 |
1666051200000 | 240.41 |
1666137600000 | 241.32 |
1666224000000 | 238.7 |
1666310400000 | 237.75 |
1666569600000 | 238.28 |
1666656000000 | 240.77 |
1666742400000 | 242.35 |
1666828800000 | 243.03 |
1666915200000 | 240.3 |
1667174400000 | 243 |
1667260800000 | 244.88 |
1667347200000 | 246.4 |
1667433600000 | 247.5 |
1667520000000 | 242.08 |
1667779200000 | 243.73 |
1667865600000 | 247.03 |
1667952000000 | 246.05 |
1668038400000 | 248.37 |
1668124800000 | 255.99 |
1668384000000 | 250.77 |
1668470400000 | 252.45 |
1668556800000 | 251.09 |
1668643200000 | 250.31 |
1668729600000 | 251.16 |
1668988800000 | 250.89 |
1669075200000 | 253.33 |
1669161600000 | 254.04 |
1669248000000 | 258.61 |
1669334400000 | 256.5899 |
1669593600000 | 256.08 |
1669680000000 | 256.23 |
1669766400000 | 254.64 |
1669852800000 | 257.92 |
1669939200000 | 254.63 |
1670198400000 | 251.61 |
1670284800000 | 251.82 |
1670371200000 | 250.6 |
1670457600000 | 249.26 |
1670544000000 | 251.86 |
1670803200000 | 250.41 |
1670889600000 | 252.75 |
1670976000000 | 255.09 |
1671062400000 | 248.91 |
1671148800000 | 248.18 |
1671408000000 | 246.01 |
1671494400000 | 249.71 |
1671580800000 | 247.45 |
1671667200000 | 248.79 |
1671753600000 | 245.59 |
1672012800000 | 246.16 |
1672099200000 | 244.53 |
1672185600000 | 243.37 |
1672272000000 | 242.6 |
1672358400000 | 244.09 |
1672617600000 | 244.09 |
1672704000000 | 249.04 |
1672790400000 | 241.56 |
1672876800000 | 240.73 |
1672963200000 | 242.42 |
1673222400000 | 240.19 |
1673308800000 | 241.14 |
1673395200000 | 242.39 |
1673481600000 | 246.78 |
1673568000000 | 248.55 |
1673827200000 | 244.7 |
1673913600000 | 248.23 |
1674000000000 | 252.3 |
1674086400000 | 250.3 |
1674172800000 | 247.76 |
1674432000000 | 248.18 |
1674518400000 | 252.72 |
1674604800000 | 253.9 |
1674691200000 | 253.15 |
1674777600000 | 254.28 |
1675036800000 | 253 |
1675123200000 | 252.56 |
1675209600000 | 252.55 |
1675296000000 | 253.47 |
1675382400000 | 251.09 |
1675641600000 | 251.98 |
1675728000000 | 256.22 |
1675814400000 | 255.12 |
1675900800000 | 255.32 |
1675987200000 | 256.67 |
1676246400000 | 250.8 |
1676332800000 | 252.74 |
1676419200000 | 249.68 |
1676505600000 | 251.37 |
1676592000000 | 249.69 |
1676851200000 | 249.95 |
1676937600000 | 248.42 |
1677024000000 | 247.18 |
1677110400000 | 247.47 |
1677196800000 | 248.09 |
1677456000000 | 247.41 |
1677542400000 | 247.03 |
1677628800000 | 245.74 |
1677715200000 | 245.97 |
1677801600000 | 250.39 |
1678060800000 | 251.37 |
1678147200000 | 252.47 |
1678233600000 | 253.84 |
1678320000000 | 256.51 |
1678406400000 | 253.56 |
1678665600000 | 251.87 |
1678752000000 | 244.78 |
1678838400000 | 252.7 |
1678924800000 | 248.44 |
1679011200000 | 252.65 |
1679270400000 | 248.44 |
1679356800000 | 246.09 |
1679443200000 | 248.8 |
1679529600000 | 249.16 |
1679616000000 | 252.43 |
1679875200000 | 251.36 |
1679961600000 | 251.93 |
1680048000000 | 252.03 |
1680134400000 | 250.97 |
1680220800000 | 253.72 |
1680480000000 | 256.04 |
1680566400000 | 255.86 |
1680652800000 | 254.29 |
1680739200000 | 249.53 |
1680825600000 | 249.72 |
1681084800000 | 248.96 |
1681171200000 | 250.83 |
1681257600000 | 251.86 |
1681344000000 | 252.06 |
1681430400000 | 252.96 |
1681689600000 | 253.55 |
1681776000000 | 255.21 |
1681862400000 | 253.59 |
1681948800000 | 253.95 |
1682035200000 | 252.98 |
1682294400000 | 251.83 |
1682380800000 | 254.75 |
1682467200000 | 252.71 |
1682553600000 | 252.89 |
1682640000000 | 251.8 |
1682899200000 | 253.64 |
1682985600000 | 254.9 |
1683072000000 | 255.7 |
1683158400000 | 259.3 |
1683244800000 | 257.24 |
1683504000000 | 256.7 |
1683590400000 | 260.95 |
1683676800000 | 259.81 |
1683763200000 | 260.52 |
1683849600000 | 261.91 |
1684108800000 | 262.68 |
1684195200000 | 263.45 |
1684281600000 | 263.31 |
1684368000000 | 265.87 |
1684454400000 | 267.0299 |
1684713600000 | 268.85 |
1684800000000 | 268.37 |
1684886400000 | 266.25 |
1684972800000 | 265.29 |
1685059200000 | 264.6 |
1685318400000 | 267.3 |
1685404800000 | 267.44 |
1685491200000 | 265.32 |
1685577600000 | 267.52 |
1685664000000 | 270.04 |
1685923200000 | 275.15 |
1686009600000 | 278.13 |
1686096000000 | 273.57 |
1686182400000 | 271.2 |
1686268800000 | 275.57 |
1686528000000 | 276.79 |
1686614400000 | 278.49 |
1686700800000 | 281.4 |
1686787200000 | 278.16 |
1686873600000 | 277.04 |
1687132800000 | 275.1 |
1687219200000 | 275.98 |
1687305600000 | 274.4 |
1687392000000 | 272.82 |
1687478400000 | 268.75 |
1687737600000 | 267.98 |
1687824000000 | 264.6 |
1687910400000 | 269.69 |
1687996800000 | 269.7 |
1688083200000 | 268.35 |
1688342400000 | 272.5299 |
1688428800000 | 270.43 |
1688515200000 | 270.74 |
1688601600000 | 267.83 |
1688688000000 | 266.94 |
1688947200000 | 265.64 |
1689033600000 | 267.15 |
1689120000000 | 266.2 |
1689206400000 | 267.7799 |
1689292800000 | 265.88 |
1689552000000 | 264.93 |
1689638400000 | 267.3 |
1689724800000 | 269.29 |
1689811200000 | 266.83 |
1689897600000 | 265.16 |
1690156800000 | 269.5899 |
1690243200000 | 270.74 |
1690329600000 | 271.56 |
1690416000000 | 272.96 |
1690502400000 | 271.88 |
1690761600000 | 272.49 |
1690848000000 | 273.71 |
1690934400000 | 269.81 |
1691020800000 | 268.08 |
1691107200000 | 267.3 |
1691366400000 | 268.41 |
1691452800000 | 269.94 |
1691539200000 | 266.61 |
1691625600000 | 266.5 |
1691712000000 | 266.99 |
1691971200000 | 264.5899 |
1692057600000 | 265.38 |
1692144000000 | 261.36 |
1692230400000 | 260.13 |
1692316800000 | 260.44 |
1692576000000 | 258.5899 |
1692662400000 | 262.81 |
1692748800000 | 265.7799 |
1692835200000 | 265.81 |
1692921600000 | 262.92 |
1693180800000 | 266.33 |
1693267200000 | 266.62 |
1693353600000 | 266.07 |
1693440000000 | 270.49 |
iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
---|---|---|
2016 | 8.1701077923053 | 6.104221717182 |
2017 | 13.195854257932 | 9.7471083331537 |
2018 | -9.1744327909686 | -8.3963143938781 |
2019 | 23.738065981153 | 21.783709549426 |
2020 | 5.6514876083326 | 3.9548766028079 |
2021 | 9.9954309779781 | 8.8622923499058 |
2022 | -11.903129173134 | -10.221408195465 |
2023 | 14.070442400631 | 16.010730373698 |
Methodology
The iSTOXX MUTB Japan Platinum Career 150 Index tracks the performance of 150 Japanese companies that actively contribute to employee career development. The index selects companies with the highest platinum career score from the STOXX Japan 600 index constituents excluding REITs. Each company is evaluated on three aspects: long term view, active learning and social contribution. Platinum career score is calculated from the three sub scores assigned to each company for those three aspects. A filtering based on composite quality score that is derived from four fundamental ratios (return on equity, debt-to-capital, cash flow generation ability and business stability) is applied. Stocks need to fulfil minimum liquidity criteria before being added to the index. The index constituents are weighted according to the product of free float market capitalization and platinum career score with a capping of 2% weight.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1159616312 | IMJPPCGR | .IMJPPCGR | |
Net Return EUR | CH1159616379 | IMJPPCR | .IMJPPCR | |
Price EUR | CH1159616296 | IMJPPCP | .IMJPPCP | |
Gross Return JPY | CH1159616304 | IMJPPCYP | .IMJPPCYP | |
Net Return JPY | CH1159616346 | IMJPPCYN | IMJPPCYN INDEX | .IMJPPCYN |
Price JPY | CH1159616338 | IMJPPCYG | .IMJPPCYG | |
Gross Return USD | CH1159616361 | IMJPPCGV | .IMJPPCGV | |
Net Return USD | CH1159616353 | IMJPPCV | .IMJPPCV | |
Price USD | CH1159616320 | IMJPPCGL | .IMJPPCGL |
Quick Facts
Weighting | Price Weighted |
Cap Factor | n.a. |
No. of components | 120 |
Review frequency | Annually |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since Mar. 19, 2012 |
Inception date | Feb. 02, 2022 |
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 |
---|---|---|---|
KDDI Corp. | Telecommunications | Japan | 2.128% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 2.123% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.113% |
Murata Manufacturing Co. Ltd. | Technology | Japan | 2.085% |
SOFTBANK | Telecommunications | Japan | 2.025% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 1.999% |
Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 1.979% |
Seven & I Holdings Co. Ltd. | Personal Care, Drug and Grocery Stores | Japan | 1.975% |
Fast Retailing Co. Ltd. | Retail | Japan | 1.969% |
Hoya Corp. | Health Care | Japan | 1.956% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
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.