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 | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.3 | 0.0 | 36.3 |
STOXX Japan 600 | 5,527.6 | 4,738.6 | 7.9 | 2.5 | 210.2 | 0.6 | 4.4 | 0.0 | 2.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 25.2 |
---|---|
Technology | 14.1 |
Health Care | 9.0 |
Banks | 6.8 |
Insurance | 6.8 |
Telecommunications | 6.3 |
Food, Beverage and Tobacco | 4.8 |
Consumer Products and Services | 4.6 |
Automobiles and Parts | 4.3 |
Chemicals | 3.9 |
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 | -1.9 | 12.4 | 15.9 | 9.2 | 33.0 | N/A | N/A | 15.9 | 3.0 | 5.9 |
STOXX Japan 600 | -1.8 | 10.7 | 13.6 | 10.5 | 29.8 | N/A | N/A | 13.8 | 3.4 | 5.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 22.3 | 18.9 | 18.8 | N/A | N/A | 0.6 | 0.1 | 0.3 |
STOXX Japan 600 | N/A | N/A | 22.5 | 19.0 | 18.7 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | 2.9 | 2.9 | 3.2 | 3.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.6 | 1.2 | 1.1 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of August 30, 2024
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 | 14.9 | 14.1 | 14.8 | 14.8 | 1.4 | 2.1 | 1.0 | 24.4 |
STOXX Japan 600 | 15.6 | 14.7 | 15.1 | 15.1 | 1.4 | 1.8 | 1.0 | 28.5 |
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 | 99.74 |
1332979200000 | 99.76 |
1333065600000 | 99.19 |
1333324800000 | 99.84 |
1333411200000 | 98.74 |
1333497600000 | 98.45 |
1333584000000 | 98.72 |
1333670400000 | 97.99 |
1333929600000 | 97.7 |
1334016000000 | 98.13 |
1334102400000 | 96.98 |
1334188800000 | 97.27 |
1334275200000 | 98.41 |
1334534400000 | 97.89 |
1334620800000 | 96.89 |
1334707200000 | 98.4 |
1334793600000 | 97.32 |
1334880000000 | 96.75 |
1335139200000 | 97.98 |
1335225600000 | 96.8 |
1335312000000 | 97.12 |
1335398400000 | 97.81 |
1335484800000 | 97.41 |
1335744000000 | 98.32 |
1335830400000 | 96.51 |
1335916800000 | 97.38 |
1336003200000 | 97.13 |
1336089600000 | 98.03 |
1336348800000 | 96.22 |
1336435200000 | 97.29 |
1336521600000 | 96.76 |
1336608000000 | 95.78 |
1336694400000 | 95.66 |
1336953600000 | 96.1 |
1337040000000 | 95.28 |
1337126400000 | 94.16 |
1337212800000 | 96.24 |
1337299200000 | 93.76 |
1337558400000 | 93.06 |
1337644800000 | 93.58 |
1337731200000 | 94.18 |
1337817600000 | 93.88 |
1337904000000 | 94.31 |
1338163200000 | 94.31 |
1338249600000 | 94.96 |
1338336000000 | 96.34 |
1338422400000 | 96.52 |
1338508800000 | 95.76 |
1338768000000 | 92.86 |
1338854400000 | 94.08 |
1338940800000 | 94.54 |
1339027200000 | 95.01 |
1339113600000 | 94.11 |
1339372800000 | 95.62 |
1339459200000 | 95.16 |
1339545600000 | 94.64 |
1339632000000 | 94.41 |
1339718400000 | 94.79 |
1339977600000 | 96.39 |
1340064000000 | 95.08 |
1340150400000 | 96.11 |
1340236800000 | 96.65 |
1340323200000 | 96.25 |
1340582400000 | 97.11 |
1340668800000 | 96.62 |
1340755200000 | 97.16 |
1340841600000 | 99.63 |
1340928000000 | 98.4 |
1341187200000 | 99.77 |
1341273600000 | 100.08 |
1341360000000 | 101.39 |
1341446400000 | 101.85 |
1341532800000 | 102.49 |
1341792000000 | 101.48 |
1341878400000 | 101.54 |
1341964800000 | 101.29 |
1342051200000 | 101.04 |
1342137600000 | 100.58 |
1342396800000 | 101.22 |
1342483200000 | 101.04 |
1342569600000 | 100.8 |
1342656000000 | 102.04 |
1342742400000 | 101.61 |
1343001600000 | 100.64 |
1343088000000 | 100.55 |
1343174400000 | 98.96 |
1343260800000 | 97.95 |
1343347200000 | 98.32 |
1343606400000 | 100.94 |
1343692800000 | 101.04 |
1343779200000 | 100.17 |
1343865600000 | 101.79 |
1343952000000 | 98.74 |
1344211200000 | 100.35 |
1344297600000 | 100.74 |
1344384000000 | 101.88 |
1344470400000 | 102.62 |
1344556800000 | 102.37 |
1344816000000 | 101.94 |
1344902400000 | 102.08 |
1344988800000 | 102.21 |
1345075200000 | 102.44 |
1345161600000 | 103.34 |
1345420800000 | 103.16 |
1345507200000 | 102.03 |
1345593600000 | 101.98 |
1345680000000 | 102.41 |
1345766400000 | 101.67 |
1346025600000 | 101.46 |
1346112000000 | 100.28 |
1346198400000 | 100.65 |
1346284800000 | 100.39 |
1346371200000 | 98.25 |
1346630400000 | 98.05 |
1346716800000 | 97.82 |
1346803200000 | 96.53 |
1346889600000 | 95.39 |
1346976000000 | 97.42 |
1347235200000 | 97.34 |
1347321600000 | 96.95 |
1347408000000 | 97.83 |
1347494400000 | 98.43 |
1347580800000 | 97.01 |
1347840000000 | 96.49 |
1347926400000 | 97.46 |
1348012800000 | 98.61 |
1348099200000 | 98.17 |
1348185600000 | 98.52 |
1348444800000 | 99.07 |
1348531200000 | 99.2 |
1348617600000 | 98.05 |
1348704000000 | 98.5 |
1348790400000 | 97.34 |
1349049600000 | 95.85 |
1349136000000 | 95.57 |
1349222400000 | 94.53 |
1349308800000 | 94.78 |
1349395200000 | 94.33 |
1349654400000 | 95.64 |
1349740800000 | 95.2 |
1349827200000 | 93.62 |
1349913600000 | 92.78 |
1350000000000 | 93.47 |
1350259200000 | 93.84 |
1350345600000 | 94.43 |
1350432000000 | 94.7 |
1350518400000 | 95.97 |
1350604800000 | 96.39 |
1350864000000 | 95.43 |
1350950400000 | 96.05 |
1351036800000 | 95.21 |
1351123200000 | 95.94 |
1351209600000 | 95.54 |
1351468800000 | 95.29 |
1351555200000 | 93.99 |
1351641600000 | 94.92 |
1351728000000 | 95.15 |
1351814400000 | 96.42 |
1352073600000 | 96.7 |
1352160000000 | 95.99 |
1352246400000 | 97.1 |
1352332800000 | 95.92 |
1352419200000 | 95.95 |
1352678400000 | 94.99 |
1352764800000 | 94.84 |
1352851200000 | 93.8 |
1352937600000 | 93.81 |
1353024000000 | 95.83 |
1353283200000 | 96.55 |
1353369600000 | 95.89 |
1353456000000 | 95.73 |
1353542400000 | 96.15 |
1353628800000 | 95.8 |
1353888000000 | 96.37 |
1353974400000 | 96.62 |
1354060800000 | 96.16 |
1354147200000 | 96.15 |
1354233600000 | 95.94 |
1354492800000 | 95.67 |
1354579200000 | 96.17 |
1354665600000 | 95.76 |
1354752000000 | 96.93 |
1354838400000 | 97.32 |
1355097600000 | 97.28 |
1355184000000 | 96.46 |
1355270400000 | 96.06 |
1355356800000 | 95.79 |
1355443200000 | 95.83 |
1355702400000 | 95.53 |
1355788800000 | 95.62 |
1355875200000 | 97.5 |
1355961600000 | 97.14 |
1356048000000 | 97.1 |
1356307200000 | 96.18 |
1356393600000 | 96.6 |
1356480000000 | 96.26 |
1356566400000 | 96.48 |
1356652800000 | 96.98 |
1356912000000 | 96.83 |
1357084800000 | 95.65 |
1357171200000 | 97.07 |
1357257600000 | 99.06 |
1357516800000 | 98.55 |
1357603200000 | 98.64 |
1357689600000 | 98.57 |
1357776000000 | 97.88 |
1357862400000 | 97.06 |
1358121600000 | 96.73 |
1358208000000 | 98.42 |
1358294400000 | 97.14 |
1358380800000 | 96.09 |
1358467200000 | 98.12 |
1358726400000 | 97.4 |
1358812800000 | 98.67 |
1358899200000 | 97.44 |
1358985600000 | 96.18 |
1359072000000 | 96.65 |
1359331200000 | 96.76 |
1359417600000 | 97.24 |
1359504000000 | 97.53 |
1359590400000 | 97.84 |
1359676800000 | 95.66 |
1359936000000 | 97.33 |
1360022400000 | 95.36 |
1360108800000 | 98.41 |
1360195200000 | 99.37 |
1360281600000 | 98.7 |
1360540800000 | 97.98 |
1360627200000 | 99.01 |
1360713600000 | 97.81 |
1360800000000 | 98.87 |
1360886400000 | 97.19 |
1361145600000 | 98.85 |
1361232000000 | 99.45 |
1361318400000 | 100.13 |
1361404800000 | 100.94 |
1361491200000 | 101.31 |
1361750400000 | 102.18 |
1361836800000 | 104.07 |
1361923200000 | 102.52 |
1362009600000 | 104.27 |
1362096000000 | 104.61 |
1362355200000 | 105.28 |
1362441600000 | 104.77 |
1362528000000 | 106.4 |
1362614400000 | 104.9 |
1362700800000 | 105.73 |
1362960000000 | 107.16 |
1363046400000 | 107.21 |
1363132800000 | 107.17 |
1363219200000 | 107.66 |
1363305600000 | 109.68 |
1363564800000 | 108.38 |
1363651200000 | 110.88 |
1363737600000 | 109.58 |
1363824000000 | 111.45 |
1363910400000 | 109.58 |
1364169600000 | 111.79 |
1364256000000 | 111.84 |
1364342400000 | 112.25 |
1364428800000 | 111.06 |
1364515200000 | 111.06 |
1364774400000 | 108.54 |
1364860800000 | 107.01 |
1364947200000 | 109.36 |
1365033600000 | 108.07 |
1365120000000 | 108.2 |
1365379200000 | 109.29 |
1365465600000 | 109.17 |
1365552000000 | 110 |
1365638400000 | 112.33 |
1365724800000 | 113.34 |
1365984000000 | 112.69 |
1366070400000 | 111.34 |
1366156800000 | 113.79 |
1366243200000 | 111.32 |
1366329600000 | 110.55 |
1366588800000 | 112.67 |
1366675200000 | 112.7 |
1366761600000 | 115.23 |
1366848000000 | 115.68 |
1366934400000 | 116.53 |
1367193600000 | 115.32 |
1367280000000 | 115.88 |
1367366400000 | 115.03 |
1367452800000 | 114.51 |
1367539200000 | 113.07 |
1367798400000 | 113.17 |
1367884800000 | 116.54 |
1367971200000 | 116.98 |
1368057600000 | 115.93 |
1368144000000 | 117.07 |
1368403200000 | 118.89 |
1368489600000 | 118.57 |
1368576000000 | 121.78 |
1368662400000 | 121.37 |
1368748800000 | 121.55 |
1369008000000 | 123.08 |
1369094400000 | 123.21 |
1369180800000 | 122.59 |
1369267200000 | 116.81 |
1369353600000 | 117.19 |
1369612800000 | 113.54 |
1369699200000 | 114.26 |
1369785600000 | 115.88 |
1369872000000 | 110.87 |
1369958400000 | 111.56 |
1370217600000 | 109.29 |
1370304000000 | 110.42 |
1370390400000 | 108.28 |
1370476800000 | 106.87 |
1370563200000 | 106.29 |
1370822400000 | 109.98 |
1370908800000 | 110.72 |
1370995200000 | 110.98 |
1371081600000 | 107.28 |
1371168000000 | 108.08 |
1371427200000 | 110.65 |
1371513600000 | 109.21 |
1371600000000 | 112.12 |
1371686400000 | 108.87 |
1371772800000 | 111 |
1372032000000 | 110.06 |
1372118400000 | 108.96 |
1372204800000 | 109.06 |
1372291200000 | 110.86 |
1372377600000 | 113.34 |
1372636800000 | 113.91 |
1372723200000 | 114.95 |
1372809600000 | 116.47 |
1372896000000 | 116.03 |
1372982400000 | 117.52 |
1373241600000 | 115.35 |
1373328000000 | 118.44 |
1373414400000 | 118.87 |
1373500800000 | 118.54 |
1373587200000 | 118.48 |
1373846400000 | 118 |
1373932800000 | 118.62 |
1374019200000 | 118.66 |
1374105600000 | 118.66 |
1374192000000 | 117.52 |
1374451200000 | 118.53 |
1374537600000 | 118.65 |
1374624000000 | 117.89 |
1374710400000 | 116.8 |
1374796800000 | 114.83 |
1375056000000 | 111.44 |
1375142400000 | 112.87 |
1375228800000 | 111.12 |
1375315200000 | 113.4 |
1375401600000 | 116.54 |
1375660800000 | 115.85 |
1375747200000 | 117.27 |
1375833600000 | 114.36 |
1375920000000 | 113.15 |
1376006400000 | 113.15 |
1376265600000 | 113.02 |
1376352000000 | 113.76 |
1376438400000 | 114.77 |
1376524800000 | 113.22 |
1376611200000 | 111.86 |
1376870400000 | 112.02 |
1376956800000 | 109.83 |
1377043200000 | 109.5 |
1377129600000 | 108.48 |
1377216000000 | 110.32 |
1377475200000 | 110.22 |
1377561600000 | 110.99 |
1377648000000 | 109.1 |
1377734400000 | 109.59 |
1377820800000 | 109.16 |
1378080000000 | 108.7 |
1378166400000 | 111.36 |
1378252800000 | 111.77 |
1378339200000 | 111.86 |
1378425600000 | 111.84 |
1378684800000 | 112.5 |
1378771200000 | 112.95 |
1378857600000 | 112.95 |
1378944000000 | 113.4 |
1379030400000 | 113.68 |
1379289600000 | 113.51 |
1379376000000 | 112.46 |
1379462400000 | 113.93 |
1379548800000 | 113.64 |
1379635200000 | 114.19 |
1379894400000 | 115.41 |
1379980800000 | 115.05 |
1380067200000 | 114.88 |
1380153600000 | 115.46 |
1380240000000 | 115.35 |
1380499200000 | 113.24 |
1380585600000 | 113.38 |
1380672000000 | 112.16 |
1380758400000 | 111.71 |
1380844800000 | 111.25 |
1381104000000 | 110.27 |
1381190400000 | 110.2 |
1381276800000 | 111.98 |
1381363200000 | 112.28 |
1381449600000 | 113.18 |
1381708800000 | 113.2 |
1381795200000 | 113.38 |
1381881600000 | 113.1 |
1381968000000 | 113.87 |
1382054400000 | 113.34 |
1382313600000 | 113.72 |
1382400000000 | 113.12 |
1382486400000 | 112.4 |
1382572800000 | 112.89 |
1382659200000 | 110.5 |
1382918400000 | 112.02 |
1383004800000 | 111.31 |
1383091200000 | 112.4 |
1383177600000 | 113.21 |
1383264000000 | 112.41 |
1383523200000 | 112.41 |
1383609600000 | 112.85 |
1383696000000 | 113.14 |
1383782400000 | 113.35 |
1383868800000 | 112.89 |
1384128000000 | 113.58 |
1384214400000 | 114.79 |
1384300800000 | 114.95 |
1384387200000 | 115.2 |
1384473600000 | 116.46 |
1384732800000 | 116.63 |
1384819200000 | 115.91 |
1384905600000 | 116.5 |
1384992000000 | 116.56 |
1385078400000 | 116.05 |
1385337600000 | 116.66 |
1385424000000 | 115.94 |
1385510400000 | 114.52 |
1385596800000 | 115.62 |
1385683200000 | 115.18 |
1385942400000 | 114.89 |
1386028800000 | 115.52 |
1386115200000 | 113.5 |
1386201600000 | 112.46 |
1386288000000 | 111.98 |
1386547200000 | 113.19 |
1386633600000 | 113.11 |
1386720000000 | 112.92 |
1386806400000 | 111.79 |
1386892800000 | 111.6 |
1387152000000 | 110.12 |
1387238400000 | 111.39 |
1387324800000 | 112.16 |
1387411200000 | 112.99 |
1387497600000 | 112.92 |
1387756800000 | 112.73 |
1387843200000 | 112.59 |
1387929600000 | 112.65 |
1388016000000 | 113.57 |
1388102400000 | 113.32 |
1388361600000 | 113.98 |
1388448000000 | 114.2 |
1388620800000 | 115.3 |
1388707200000 | 116.29 |
1388966400000 | 114.99 |
1389052800000 | 114.4 |
1389139200000 | 116.14 |
1389225600000 | 115.55 |
1389312000000 | 115.54 |
1389571200000 | 116.57 |
1389657600000 | 113.49 |
1389744000000 | 115.56 |
1389830400000 | 115.93 |
1389916800000 | 116.61 |
1390176000000 | 116.48 |
1390262400000 | 116.73 |
1390348800000 | 116.88 |
1390435200000 | 115.73 |
1390521600000 | 115.16 |
1390780800000 | 112.04 |
1390867200000 | 111.28 |
1390953600000 | 114.98 |
1391040000000 | 112.35 |
1391126400000 | 113.79 |
1391385600000 | 112.18 |
1391472000000 | 106.99 |
1391558400000 | 109 |
1391644800000 | 107.49 |
1391731200000 | 109.67 |
1391990400000 | 110.94 |
1392076800000 | 110.32 |
1392163200000 | 112.41 |
1392249600000 | 110.58 |
1392336000000 | 109.43 |
1392595200000 | 109.69 |
1392681600000 | 111.61 |
1392768000000 | 111.51 |
1392854400000 | 109.69 |
1392940800000 | 111.57 |
1393200000000 | 111.8 |
1393286400000 | 113.14 |
1393372800000 | 112.9 |
1393459200000 | 112.23 |
1393545600000 | 110.98 |
1393804800000 | 110.56 |
1393891200000 | 110.74 |
1393977600000 | 111.5 |
1394064000000 | 111.09 |
1394150400000 | 111.46 |
1394409600000 | 110.56 |
1394496000000 | 111.25 |
1394582400000 | 109.13 |
1394668800000 | 109.27 |
1394755200000 | 106.5 |
1395014400000 | 105.51 |
1395100800000 | 106.84 |
1395187200000 | 106.55 |
1395273600000 | 105.15 |
1395360000000 | 105.17 |
1395619200000 | 106.81 |
1395705600000 | 106.69 |
1395792000000 | 107.59 |
1395878400000 | 108.73 |
1395964800000 | 108.61 |
1396224000000 | 109.76 |
1396310400000 | 108.86 |
1396396800000 | 109.44 |
1396483200000 | 110.35 |
1396569600000 | 110.73 |
1396828800000 | 109.39 |
1396915200000 | 108.23 |
1397001600000 | 106.34 |
1397088000000 | 106.25 |
1397174400000 | 104.49 |
1397433600000 | 104.9 |
1397520000000 | 105.34 |
1397606400000 | 107.39 |
1397692800000 | 107.27 |
1397779200000 | 108.08 |
1398038400000 | 107.86 |
1398124800000 | 107.31 |
1398211200000 | 108.15 |
1398297600000 | 107.51 |
1398384000000 | 108.06 |
1398643200000 | 106.8 |
1398729600000 | 107.05 |
1398816000000 | 107.36 |
1398902400000 | 108.86 |
1398988800000 | 108.75 |
1399248000000 | 108.79 |
1399334400000 | 108.96 |
1399420800000 | 106.25 |
1399507200000 | 107.57 |
1399593600000 | 108.81 |
1399852800000 | 107.8 |
1399939200000 | 109.84 |
1400025600000 | 110.84 |
1400112000000 | 110.53 |
1400198400000 | 109.13 |
1400457600000 | 108.63 |
1400544000000 | 108.88 |
1400630400000 | 108.73 |
1400716800000 | 110.56 |
1400803200000 | 111.71 |
1401062400000 | 112.68 |
1401148800000 | 112.82 |
1401235200000 | 113.77 |
1401321600000 | 114.02 |
1401408000000 | 113.57 |
1401667200000 | 115.23 |
1401753600000 | 115.42 |
1401840000000 | 115.9 |
1401926400000 | 116.02 |
1402012800000 | 115.74 |
1402272000000 | 116.23 |
1402358400000 | 116.13 |
1402444800000 | 117.76 |
1402531200000 | 117.48 |
1402617600000 | 117.92 |
1402876800000 | 117.11 |
1402963200000 | 117.54 |
1403049600000 | 118.1 |
1403136000000 | 119.65 |
1403222400000 | 119.66 |
1403481600000 | 119.72 |
1403568000000 | 119.73 |
1403654400000 | 119.03 |
1403740800000 | 119.81 |
1403827200000 | 118.59 |
1404086400000 | 119.02 |
1404172800000 | 120.32 |
1404259200000 | 120.72 |
1404345600000 | 120.38 |
1404432000000 | 121.19 |
1404691200000 | 120.95 |
1404777600000 | 120.72 |
1404864000000 | 120.15 |
1404950400000 | 119.87 |
1405036800000 | 119.83 |
1405296000000 | 120.32 |
1405382400000 | 121.54 |
1405468800000 | 121.68 |
1405555200000 | 122.09 |
1405641600000 | 121.33 |
1405900800000 | 121.31 |
1405987200000 | 122.56 |
1406073600000 | 122.66 |
1406160000000 | 122.06 |
1406246400000 | 123.41 |
1406505600000 | 123.65 |
1406592000000 | 124.16 |
1406678400000 | 124.03 |
1406764800000 | 123.44 |
1406851200000 | 122.9 |
1407110400000 | 123.03 |
1407196800000 | 121.86 |
1407283200000 | 121.62 |
1407369600000 | 122.44 |
1407456000000 | 119.43 |
1407715200000 | 121.94 |
1407801600000 | 122.71 |
1407888000000 | 122.35 |
1407974400000 | 123.3 |
1408060800000 | 123.1 |
1408320000000 | 123.27 |
1408406400000 | 124.14 |
1408492800000 | 123.84 |
1408579200000 | 124.3 |
1408665600000 | 124.07 |
1408924800000 | 125.02 |
1409011200000 | 124.45 |
1409097600000 | 124.78 |
1409184000000 | 124.88 |
1409270400000 | 124.36 |
1409529600000 | 124.73 |
1409616000000 | 124.97 |
1409702400000 | 125.36 |
1409788800000 | 126.46 |
1409875200000 | 126.51 |
1410134400000 | 126.43 |
1410220800000 | 126.15 |
1410307200000 | 126.24 |
1410393600000 | 126.07 |
1410480000000 | 125.77 |
1410739200000 | 125.92 |
1410825600000 | 125.6 |
1410912000000 | 124.92 |
1410998400000 | 125.16 |
1411084800000 | 127.03 |
1411344000000 | 127.11 |
1411430400000 | 126.86 |
1411516800000 | 127.18 |
1411603200000 | 130 |
1411689600000 | 128.53 |
1411948800000 | 129.32 |
1412035200000 | 128.52 |
1412121600000 | 128.08 |
1412208000000 | 125.26 |
1412294400000 | 125.74 |
1412553600000 | 127.22 |
1412640000000 | 127.33 |
1412726400000 | 125.2 |
1412812800000 | 123.93 |
1412899200000 | 123.02 |
1413158400000 | 123.13 |
1413244800000 | 120.97 |
1413331200000 | 122.1 |
1413417600000 | 119.74 |
1413504000000 | 116.94 |
1413763200000 | 121.34 |
1413849600000 | 120.12 |
1413936000000 | 123.29 |
1414022400000 | 121.97 |
1414108800000 | 122.99 |
1414368000000 | 124.41 |
1414454400000 | 123.33 |
1414540800000 | 124.79 |
1414627200000 | 125.88 |
1414713600000 | 128.13 |
1414972800000 | 126.24 |
1415059200000 | 129.85 |
1415145600000 | 129.84 |
1415232000000 | 128.84 |
1415318400000 | 129.37 |
1415577600000 | 128.84 |
1415664000000 | 129.5 |
1415750400000 | 129.73 |
1415836800000 | 130.15 |
1415923200000 | 130.16 |
1416182400000 | 127.13 |
1416268800000 | 128.98 |
1416355200000 | 128.04 |
1416441600000 | 127.76 |
1416528000000 | 129.85 |
1416787200000 | 128.69 |
1416873600000 | 129.5 |
1416960000000 | 129.18 |
1417046400000 | 128.1 |
1417132800000 | 128.88 |
1417392000000 | 130.36 |
1417478400000 | 131.02 |
1417564800000 | 131.3 |
1417651200000 | 131.04 |
1417737600000 | 131.33 |
1417996800000 | 132.2 |
1418083200000 | 131.94 |
1418169600000 | 129.28 |
1418256000000 | 128.11 |
1418342400000 | 128.67 |
1418601600000 | 127.3 |
1418688000000 | 125.12 |
1418774400000 | 125.84 |
1418860800000 | 127.7 |
1418947200000 | 130.39 |
1419206400000 | 130.41 |
1419292800000 | 130.43 |
1419379200000 | 131.67 |
1419465600000 | 131.47 |
1419552000000 | 131.93 |
1419811200000 | 131.46 |
1419897600000 | 131.05 |
1419984000000 | 131.18 |
1420156800000 | 131.6 |
1420416000000 | 132.68 |
1420502400000 | 129.96 |
1420588800000 | 130.52 |
1420675200000 | 132.51 |
1420761600000 | 133.54 |
1421020800000 | 133.97 |
1421107200000 | 134.21 |
1421193600000 | 134.52 |
1421280000000 | 138.95 |
1421366400000 | 137.85 |
1421625600000 | 137.7 |
1421712000000 | 139.96 |
1421798400000 | 139.69 |
1421884800000 | 141.47 |
1421971200000 | 145.01 |
1422230400000 | 144.07 |
1422316800000 | 145.65 |
1422403200000 | 146.17 |
1422489600000 | 144.37 |
1422576000000 | 146.11 |
1422835200000 | 144.95 |
1422921600000 | 141.42 |
1423008000000 | 143.89 |
1423094400000 | 142.77 |
1423180800000 | 142.23 |
1423440000000 | 143.94 |
1423526400000 | 143.19 |
1423612800000 | 142.12 |
1423699200000 | 144.83 |
1423785600000 | 144.59 |
1424044800000 | 145.12 |
1424131200000 | 144.59 |
1424217600000 | 146.75 |
1424304000000 | 147.33 |
1424390400000 | 148.35 |
1424649600000 | 148.84 |
1424736000000 | 149.19 |
1424822400000 | 149.42 |
1424908800000 | 151.93 |
1424995200000 | 152.12 |
1425254400000 | 151.91 |
1425340800000 | 153.67 |
1425427200000 | 154.02 |
1425513600000 | 154.91 |
1425600000000 | 157.95 |
1425859200000 | 157.04 |
1425945600000 | 158.39 |
1426032000000 | 160.01 |
1426118400000 | 161.8 |
1426204800000 | 163.98 |
1426464000000 | 162.55 |
1426550400000 | 163.81 |
1426636800000 | 164.7 |
1426723200000 | 164.39 |
1426809600000 | 163.03 |
1427068800000 | 163.57 |
1427155200000 | 163.34 |
1427241600000 | 163.28 |
1427328000000 | 162.57 |
1427414400000 | 161.82 |
1427673600000 | 162.08 |
1427760000000 | 162.33 |
1427846400000 | 160.39 |
1427932800000 | 160.98 |
1428019200000 | 162.53 |
1428278400000 | 161.19 |
1428364800000 | 163.83 |
1428451200000 | 166.33 |
1428537600000 | 168.57 |
1428624000000 | 168.84 |
1428883200000 | 169.15 |
1428969600000 | 169.03 |
1429056000000 | 169.81 |
1429142400000 | 168.91 |
1429228800000 | 166.6 |
1429488000000 | 166.12 |
1429574400000 | 168.94 |
1429660800000 | 169.88 |
1429747200000 | 169.55 |
1429833600000 | 168.43 |
1430092800000 | 167.94 |
1430179200000 | 167.42 |
1430265600000 | 164.71 |
1430352000000 | 158.89 |
1430438400000 | 157.75 |
1430697600000 | 158.56 |
1430784000000 | 158.39 |
1430870400000 | 156.88 |
1430956800000 | 156.9 |
1431043200000 | 157.95 |
1431302400000 | 159.9 |
1431388800000 | 158.81 |
1431475200000 | 158.71 |
1431561600000 | 157.32 |
1431648000000 | 157.8 |
1431907200000 | 160.09 |
1431993600000 | 163 |
1432080000000 | 163.9 |
1432166400000 | 163.96 |
1432252800000 | 165.2 |
1432512000000 | 166.34 |
1432598400000 | 166.19 |
1432684800000 | 165.65 |
1432771200000 | 165.4 |
1432857600000 | 164.7 |
1433116800000 | 165.56 |
1433203200000 | 162.58 |
1433289600000 | 160.15 |
1433376000000 | 159.71 |
1433462400000 | 160.04 |
1433721600000 | 158.67 |
1433808000000 | 156.54 |
1433894400000 | 157.28 |
1433980800000 | 158.67 |
1434067200000 | 159.26 |
1434326400000 | 159.22 |
1434412800000 | 158.67 |
1434499200000 | 157.19 |
1434585600000 | 154.76 |
1434672000000 | 157.46 |
1434931200000 | 157.42 |
1435017600000 | 162.19 |
1435104000000 | 161.91 |
1435190400000 | 161.76 |
1435276800000 | 161.47 |
1435536000000 | 158.78 |
1435622400000 | 160.05 |
1435708800000 | 160.4 |
1435795200000 | 161.22 |
1435881600000 | 162.07 |
1436140800000 | 159.27 |
1436227200000 | 163.59 |
1436313600000 | 157.67 |
1436400000000 | 157.63 |
1436486400000 | 154.3 |
1436745600000 | 158.47 |
1436832000000 | 161.21 |
1436918400000 | 161.88 |
1437004800000 | 163.85 |
1437091200000 | 164.98 |
1437350400000 | 164.44 |
1437436800000 | 165.04 |
1437523200000 | 163.43 |
1437609600000 | 163.18 |
1437696000000 | 163.11 |
1437955200000 | 160.21 |
1438041600000 | 159.87 |
1438128000000 | 160.41 |
1438214400000 | 162.4 |
1438300800000 | 162.28 |
1438560000000 | 163.74 |
1438646400000 | 163.94 |
1438732800000 | 164.69 |
1438819200000 | 165.21 |
1438905600000 | 165.86 |
1439164800000 | 166.16 |
1439251200000 | 164.13 |
1439337600000 | 160.92 |
1439424000000 | 161.51 |
1439510400000 | 161.63 |
1439769600000 | 162.86 |
1439856000000 | 163.02 |
1439942400000 | 160.01 |
1440028800000 | 156.3 |
1440115200000 | 151.42 |
1440374400000 | 144.41 |
1440460800000 | 140.39 |
1440547200000 | 145.83 |
1440633600000 | 148.61 |
1440720000000 | 152.6 |
1440979200000 | 151.31 |
1441065600000 | 145.9 |
1441152000000 | 144.77 |
1441238400000 | 147.83 |
1441324800000 | 145.51 |
1441584000000 | 145 |
1441670400000 | 140.82 |
1441756800000 | 149.2 |
1441843200000 | 145.5 |
1441929600000 | 144.18 |
1442188800000 | 142.74 |
1442275200000 | 142.8 |
1442361600000 | 143.58 |
1442448000000 | 145.11 |
1442534400000 | 142.7 |
1442793600000 | 144.33 |
1442880000000 | 145.72 |
1442966400000 | 145.01 |
1443052800000 | 140.61 |
1443139200000 | 142.46 |
1443398400000 | 141.2 |
1443484800000 | 134.67 |
1443571200000 | 139.33 |
1443657600000 | 141.92 |
1443744000000 | 141.81 |
1444003200000 | 143.41 |
1444089600000 | 143.7 |
1444176000000 | 145.61 |
1444262400000 | 144.04 |
1444348800000 | 146.27 |
1444608000000 | 146.52 |
1444694400000 | 145.57 |
1444780800000 | 142.36 |
1444867200000 | 145.84 |
1444953600000 | 146.75 |
1445212800000 | 145.86 |
1445299200000 | 145.75 |
1445385600000 | 148.2 |
1445472000000 | 149.5 |
1445558400000 | 153.51 |
1445817600000 | 154.89 |
1445904000000 | 154.13 |
1445990400000 | 154.03 |
1446076800000 | 155.19 |
1446163200000 | 155.48 |
1446422400000 | 153.21 |
1446508800000 | 153.72 |
1446595200000 | 156.52 |
1446681600000 | 158.44 |
1446768000000 | 158.78 |
1447027200000 | 161.44 |
1447113600000 | 162.18 |
1447200000000 | 162.54 |
1447286400000 | 161.82 |
1447372800000 | 161.52 |
1447632000000 | 159.87 |
1447718400000 | 161.77 |
1447804800000 | 161.6 |
1447891200000 | 162.78 |
1447977600000 | 164.25 |
1448236800000 | 164.82 |
1448323200000 | 165.41 |
1448409600000 | 164.52 |
1448496000000 | 165.31 |
1448582400000 | 164.67 |
1448841600000 | 163.13 |
1448928000000 | 165.52 |
1449014400000 | 165.03 |
1449100800000 | 161.41 |
1449187200000 | 158.04 |
1449446400000 | 159.65 |
1449532800000 | 158.34 |
1449619200000 | 156.65 |
1449705600000 | 156.34 |
1449792000000 | 157.38 |
1450051200000 | 154.81 |
1450137600000 | 152.51 |
1450224000000 | 156.08 |
1450310400000 | 158.83 |
1450396800000 | 157.05 |
1450656000000 | 156.24 |
1450742400000 | 155.95 |
1450828800000 | 157.07 |
1450915200000 | 156.12 |
1451001600000 | 155.99 |
1451260800000 | 156.72 |
1451347200000 | 158.95 |
1451433600000 | 159.02 |
1451520000000 | 160.12 |
1451865600000 | 158.18 |
1451952000000 | 158.74 |
1452038400000 | 157.22 |
1452124800000 | 153.16 |
1452211200000 | 151.77 |
1452470400000 | 152.97 |
1452556800000 | 148.06 |
1452643200000 | 151.61 |
1452729600000 | 147.96 |
1452816000000 | 147.37 |
1453075200000 | 146.58 |
1453161600000 | 146.3 |
1453248000000 | 143.14 |
1453334400000 | 139.24 |
1453420800000 | 145.41 |
1453680000000 | 147.17 |
1453766400000 | 143.78 |
1453852800000 | 147.25 |
1453939200000 | 145.6 |
1454025600000 | 148.64 |
1454284800000 | 152.14 |
1454371200000 | 151.89 |
1454457600000 | 147.93 |
1454544000000 | 145.4 |
1454630400000 | 144 |
1454889600000 | 147.07 |
1454976000000 | 138.1 |
1455062400000 | 135.75 |
1455148800000 | 137.14 |
1455235200000 | 129.39 |
1455494400000 | 139.18 |
1455580800000 | 140.81 |
1455667200000 | 138.99 |
1455753600000 | 143.44 |
1455840000000 | 142.2 |
1456099200000 | 144.34 |
1456185600000 | 144.53 |
1456272000000 | 144.58 |
1456358400000 | 144.94 |
1456444800000 | 145.38 |
1456704000000 | 146.18 |
1456790400000 | 145.46 |
1456876800000 | 151.37 |
1456963200000 | 152.06 |
1457049600000 | 150.89 |
1457308800000 | 149.7 |
1457395200000 | 148.65 |
1457481600000 | 147.16 |
1457568000000 | 146.91 |
1457654400000 | 147.1 |
1457913600000 | 149.7 |
1458000000000 | 149.58 |
1458086400000 | 148.03 |
1458172800000 | 147.73 |
1458259200000 | 145.93 |
1458518400000 | 146.05 |
1458604800000 | 149.16 |
1458691200000 | 148.08 |
1458777600000 | 147.99 |
1458864000000 | 149.54 |
1459123200000 | 149.76 |
1459209600000 | 149.47 |
1459296000000 | 146.45 |
1459382400000 | 144.77 |
1459468800000 | 140.42 |
1459728000000 | 141.07 |
1459814400000 | 138.8 |
1459900800000 | 139.39 |
1459987200000 | 142.75 |
1460073600000 | 143.49 |
1460332800000 | 142.9 |
1460419200000 | 144.39 |
1460505600000 | 148.69 |
1460592000000 | 153.51 |
1460678400000 | 152.82 |
1460937600000 | 147.67 |
1461024000000 | 150.92 |
1461110400000 | 151.88 |
1461196800000 | 155.49 |
1461283200000 | 154.34 |
1461542400000 | 154 |
1461628800000 | 152.34 |
1461715200000 | 151.44 |
1461801600000 | 150.82 |
1461888000000 | 151.18 |
1462147200000 | 146.58 |
1462233600000 | 146.98 |
1462320000000 | 146.33 |
1462406400000 | 146.87 |
1462492800000 | 147.57 |
1462752000000 | 146.35 |
1462838400000 | 148.87 |
1462924800000 | 149.15 |
1463011200000 | 150.07 |
1463097600000 | 149.07 |
1463356800000 | 149.55 |
1463443200000 | 150.62 |
1463529600000 | 150.17 |
1463616000000 | 150.86 |
1463702400000 | 150.72 |
1463961600000 | 151.46 |
1464048000000 | 149.97 |
1464134400000 | 151.52 |
1464220800000 | 151.76 |
1464307200000 | 153.07 |
1464566400000 | 153.08 |
1464652800000 | 154.86 |
1464739200000 | 154.16 |
1464825600000 | 152.31 |
1464912000000 | 152.98 |
1465171200000 | 151.38 |
1465257600000 | 152.43 |
1465344000000 | 154 |
1465430400000 | 153.68 |
1465516800000 | 152.94 |
1465776000000 | 148.55 |
1465862400000 | 148.88 |
1465948800000 | 149.28 |
1466035200000 | 148.76 |
1466121600000 | 148.23 |
1466380800000 | 149.98 |
1466467200000 | 152.82 |
1466553600000 | 151.58 |
1466640000000 | 150.47 |
1466726400000 | 147.13 |
1466985600000 | 152.69 |
1467072000000 | 150.01 |
1467158400000 | 152.32 |
1467244800000 | 151.85 |
1467331200000 | 152.62 |
1467590400000 | 153.6 |
1467676800000 | 154.59 |
1467763200000 | 153.18 |
1467849600000 | 152.2 |
1467936000000 | 151.4 |
1468195200000 | 154.07 |
1468281600000 | 154.73 |
1468368000000 | 156.33 |
1468454400000 | 156.81 |
1468540800000 | 157.16 |
1468800000000 | 157.14 |
1468886400000 | 159.26 |
1468972800000 | 158.55 |
1469059200000 | 160.2 |
1469145600000 | 159.24 |
1469404800000 | 158.9 |
1469491200000 | 158.68 |
1469577600000 | 159.28 |
1469664000000 | 157.42 |
1469750400000 | 161 |
1470009600000 | 161.08 |
1470096000000 | 160.21 |
1470182400000 | 156.93 |
1470268800000 | 158.98 |
1470355200000 | 158.11 |
1470614400000 | 160.2 |
1470700800000 | 162.29 |
1470787200000 | 162.26 |
1470873600000 | 161.94 |
1470960000000 | 163.78 |
1471219200000 | 162.6 |
1471305600000 | 160.16 |
1471392000000 | 161.68 |
1471478400000 | 158.5 |
1471564800000 | 158.85 |
1471824000000 | 159.44 |
1471910400000 | 159.18 |
1471996800000 | 160.59 |
1472083200000 | 159.82 |
1472169600000 | 157.79 |
1472428800000 | 160.35 |
1472515200000 | 159.51 |
1472601600000 | 160.5 |
1472688000000 | 160.91 |
1472774400000 | 160.38 |
1473033600000 | 161.9 |
1473120000000 | 163.44 |
1473206400000 | 163.96 |
1473292800000 | 163.38 |
1473379200000 | 162.16 |
1473638400000 | 160.89 |
1473724800000 | 160.23 |
1473811200000 | 158.94 |
1473897600000 | 158.01 |
1473984000000 | 160.68 |
1474243200000 | 161.15 |
1474329600000 | 162.11 |
1474416000000 | 167.91 |
1474502400000 | 166.25 |
1474588800000 | 166.13 |
1474848000000 | 164.5 |
1474934400000 | 167.47 |
1475020800000 | 164.89 |
1475107200000 | 164.16 |
1475193600000 | 162.33 |
1475452800000 | 163.01 |
1475539200000 | 162.98 |
1475625600000 | 162.39 |
1475712000000 | 162.75 |
1475798400000 | 163.75 |
1476057600000 | 163.33 |
1476144000000 | 165.52 |
1476230400000 | 163.76 |
1476316800000 | 164.46 |
1476403200000 | 163.79 |
1476662400000 | 165.17 |
1476748800000 | 166.03 |
1476835200000 | 167.09 |
1476921600000 | 167.96 |
1477008000000 | 168.3 |
1477267200000 | 167.8 |
1477353600000 | 169.19 |
1477440000000 | 168.96 |
1477526400000 | 167.68 |
1477612800000 | 168.41 |
1477872000000 | 168.59 |
1477958400000 | 168.39 |
1478044800000 | 166.39 |
1478131200000 | 166.85 |
1478217600000 | 164.05 |
1478476800000 | 165.1 |
1478563200000 | 164.39 |
1478649600000 | 158.55 |
1478736000000 | 165.47 |
1478822400000 | 165.21 |
1479081600000 | 166.86 |
1479168000000 | 166.37 |
1479254400000 | 168.21 |
1479340800000 | 168.73 |
1479427200000 | 168.86 |
1479686400000 | 169.32 |
1479772800000 | 169.53 |
1479859200000 | 168.01 |
1479945600000 | 168.33 |
1480032000000 | 169.08 |
1480291200000 | 170.87 |
1480377600000 | 169.21 |
1480464000000 | 168.1 |
1480550400000 | 168.55 |
1480636800000 | 167.08 |
1480896000000 | 164.07 |
1480982400000 | 165.26 |
1481068800000 | 166.33 |
1481155200000 | 170.1 |
1481241600000 | 171.01 |
1481500800000 | 170.98 |
1481587200000 | 171.48 |
1481673600000 | 171.62 |
1481760000000 | 170.71 |
1481846400000 | 171.71 |
1482105600000 | 173.33 |
1482192000000 | 173.47 |
1482278400000 | 172.31 |
1482364800000 | 172.21 |
1482451200000 | 172.53 |
1482710400000 | 172.14 |
1482796800000 | 171.74 |
1482883200000 | 172.57 |
1482969600000 | 171.1 |
1483056000000 | 169.92 |
1483315200000 | 169.92 |
1483401600000 | 170.56 |
1483488000000 | 173.8 |
1483574400000 | 174.31 |
1483660800000 | 173.16 |
1483920000000 | 173.55 |
1484006400000 | 173.28 |
1484092800000 | 174.16 |
1484179200000 | 173.44 |
1484265600000 | 173.65 |
1484524800000 | 173.96 |
1484611200000 | 171.82 |
1484697600000 | 171.8 |
1484784000000 | 171.68 |
1484870400000 | 171.75 |
1485129600000 | 171.37 |
1485216000000 | 170.12 |
1485302400000 | 171.62 |
1485388800000 | 173.67 |
1485475200000 | 173.05 |
1485734400000 | 174.48 |
1485820800000 | 172.06 |
1485907200000 | 172.33 |
1485993600000 | 171.38 |
1486080000000 | 172.25 |
1486339200000 | 173.27 |
1486425600000 | 173.72 |
1486512000000 | 174.9 |
1486598400000 | 172.82 |
1486684800000 | 176.36 |
1486944000000 | 176.76 |
1487030400000 | 174.79 |
1487116800000 | 176.02 |
1487203200000 | 176.4 |
1487289600000 | 177.2 |
1487548800000 | 177.11 |
1487635200000 | 178.75 |
1487721600000 | 179.15 |
1487808000000 | 179.53 |
1487894400000 | 179.52 |
1488153600000 | 177.37 |
1488240000000 | 177.43 |
1488326400000 | 177.96 |
1488412800000 | 179.01 |
1488499200000 | 177.48 |
1488758400000 | 177.76 |
1488844800000 | 177.82 |
1488931200000 | 176.66 |
1489017600000 | 176.56 |
1489104000000 | 177.53 |
1489363200000 | 178.31 |
1489449600000 | 178.63 |
1489536000000 | 178.63 |
1489622400000 | 179.72 |
1489708800000 | 179.34 |
1489968000000 | 179.28 |
1490054400000 | 179.25 |
1490140800000 | 177.12 |
1490227200000 | 177.42 |
1490313600000 | 178.72 |
1490572800000 | 176.39 |
1490659200000 | 179.33 |
1490745600000 | 179.79 |
1490832000000 | 177.84 |
1490918400000 | 176.53 |
1491177600000 | 179.15 |
1491264000000 | 178.43 |
1491350400000 | 177.46 |
1491436800000 | 175.41 |
1491523200000 | 177.3 |
1491782400000 | 177.79 |
1491868800000 | 179.17 |
1491955200000 | 177.79 |
1492041600000 | 176.88 |
1492128000000 | 175.7 |
1492387200000 | 177.29 |
1492473600000 | 176.79 |
1492560000000 | 175.89 |
1492646400000 | 174.66 |
1492732800000 | 177.94 |
1492992000000 | 175.37 |
1493078400000 | 174.57 |
1493164800000 | 175.88 |
1493251200000 | 176.72 |
1493337600000 | 175.51 |
1493596800000 | 176.17 |
1493683200000 | 176.54 |
1493769600000 | 176.11 |
1493856000000 | 174.91 |
1493942400000 | 174.37 |
1494201600000 | 179.17 |
1494288000000 | 177.35 |
1494374400000 | 178.31 |
1494460800000 | 179.13 |
1494547200000 | 178.36 |
1494806400000 | 177.01 |
1494892800000 | 177.1 |
1494979200000 | 178 |
1495065600000 | 176.51 |
1495152000000 | 175.15 |
1495411200000 | 175.85 |
1495497600000 | 175.72 |
1495584000000 | 176.03 |
1495670400000 | 176.13 |
1495756800000 | 176.89 |
1496016000000 | 176.93 |
1496102400000 | 177.67 |
1496188800000 | 176.83 |
1496275200000 | 178.19 |
1496361600000 | 181.16 |
1496620800000 | 181.83 |
1496707200000 | 181.98 |
1496793600000 | 181.84 |
1496880000000 | 180.64 |
1496966400000 | 180.35 |
1497225600000 | 181.48 |
1497312000000 | 181.44 |
1497398400000 | 181.6 |
1497484800000 | 180.8 |
1497571200000 | 180.8 |
1497830400000 | 181.56 |
1497916800000 | 182.92 |
1498003200000 | 182.35 |
1498089600000 | 182.16 |
1498176000000 | 181.8 |
1498435200000 | 181.47 |
1498521600000 | 179.56 |
1498608000000 | 177.31 |
1498694400000 | 176.35 |
1498780800000 | 175.51 |
1499040000000 | 174.89 |
1499126400000 | 174.83 |
1499212800000 | 176.04 |
1499299200000 | 174.6 |
1499385600000 | 172.98 |
1499644800000 | 173.83 |
1499731200000 | 174.26 |
1499817600000 | 175.65 |
1499904000000 | 175.65 |
1499990400000 | 176.74 |
1500249600000 | 176.09 |
1500336000000 | 175.57 |
1500422400000 | 177 |
1500508800000 | 176.66 |
1500595200000 | 177.09 |
1500854400000 | 176.1 |
1500940800000 | 174.53 |
1501027200000 | 174.56 |
1501113600000 | 175.66 |
1501200000000 | 174.55 |
1501459200000 | 174.47 |
1501545600000 | 175.78 |
1501632000000 | 175.77 |
1501718400000 | 175.81 |
1501804800000 | 175.84 |
1502064000000 | 176.14 |
1502150400000 | 176.51 |
1502236800000 | 175.47 |
1502323200000 | 176.11 |
1502409600000 | 175.84 |
1502668800000 | 173.92 |
1502755200000 | 175.05 |
1502841600000 | 175.07 |
1502928000000 | 175.53 |
1503014400000 | 175.37 |
1503273600000 | 174.06 |
1503360000000 | 173.63 |
1503446400000 | 173.98 |
1503532800000 | 172.76 |
1503619200000 | 172.39 |
1503878400000 | 171.76 |
1503964800000 | 171.23 |
1504051200000 | 171.53 |
1504137600000 | 173.13 |
1504224000000 | 173.17 |
1504483200000 | 172.41 |
1504569600000 | 171.88 |
1504656000000 | 172.01 |
1504742400000 | 172.05 |
1504828800000 | 172.24 |
1505088000000 | 173.44 |
1505174400000 | 173.74 |
1505260800000 | 174.07 |
1505347200000 | 174.12 |
1505433600000 | 173.13 |
1505692800000 | 172.45 |
1505779200000 | 175.5 |
1505865600000 | 175.49 |
1505952000000 | 174.77 |
1506038400000 | 174.41 |
1506297600000 | 176.86 |
1506384000000 | 177.31 |
1506470400000 | 176.71 |
1506556800000 | 177.19 |
1506643200000 | 176.6 |
1506902400000 | 177.7 |
1506988800000 | 178.57 |
1507075200000 | 178.77 |
1507161600000 | 179.61 |
1507248000000 | 179.47 |
1507507200000 | 179.6 |
1507593600000 | 180.46 |
1507680000000 | 180.27 |
1507766400000 | 180.77 |
1507852800000 | 182.71 |
1508112000000 | 184.75 |
1508198400000 | 184.98 |
1508284800000 | 183.87 |
1508371200000 | 184.24 |
1508457600000 | 184.31 |
1508716800000 | 186.18 |
1508803200000 | 186.5 |
1508889600000 | 185.68 |
1508976000000 | 186.78 |
1509062400000 | 190.59 |
1509321600000 | 191.11 |
1509408000000 | 189.71 |
1509494400000 | 191.85 |
1509580800000 | 191.93 |
1509667200000 | 192.17 |
1509926400000 | 192.59 |
1510012800000 | 195.06 |
1510099200000 | 195.93 |
1510185600000 | 194.75 |
1510272000000 | 193.35 |
1510531200000 | 191.18 |
1510617600000 | 189.77 |
1510704000000 | 186.36 |
1510790400000 | 189.48 |
1510876800000 | 190.67 |
1511136000000 | 189.96 |
1511222400000 | 191.24 |
1511308800000 | 192.2 |
1511395200000 | 191.94 |
1511481600000 | 190.56 |
1511740800000 | 191.07 |
1511827200000 | 190.94 |
1511913600000 | 191.27 |
1512000000000 | 190.25 |
1512086400000 | 190.39 |
1512345600000 | 189.42 |
1512432000000 | 189.57 |
1512518400000 | 188.71 |
1512604800000 | 190.57 |
1512691200000 | 191.78 |
1512950400000 | 192.54 |
1513036800000 | 192.83 |
1513123200000 | 192.51 |
1513209600000 | 192.42 |
1513296000000 | 190.99 |
1513555200000 | 193.7 |
1513641600000 | 192.32 |
1513728000000 | 190.81 |
1513814400000 | 191.22 |
1513900800000 | 192.06 |
1514160000000 | 192.69 |
1514246400000 | 191.97 |
1514332800000 | 191.07 |
1514419200000 | 189.98 |
1514505600000 | 188.85 |
1514851200000 | 189.12 |
1514937600000 | 189.03 |
1515024000000 | 192.5 |
1515110400000 | 193.73 |
1515369600000 | 195.13 |
1515456000000 | 197.89 |
1515542400000 | 198.49 |
1515628800000 | 196.44 |
1515715200000 | 193.63 |
1515974400000 | 193.66 |
1516060800000 | 195.41 |
1516147200000 | 195.28 |
1516233600000 | 193.95 |
1516320000000 | 196.01 |
1516579200000 | 195.74 |
1516665600000 | 197.68 |
1516752000000 | 197.07 |
1516838400000 | 194.43 |
1516924800000 | 195.29 |
1517184000000 | 195.54 |
1517270400000 | 192.78 |
1517356800000 | 189.15 |
1517443200000 | 191.41 |
1517529600000 | 189.09 |
1517788800000 | 185.55 |
1517875200000 | 179.78 |
1517961600000 | 181.27 |
1518048000000 | 183.97 |
1518134400000 | 181.31 |
1518393600000 | 181.13 |
1518480000000 | 180.25 |
1518566400000 | 179.48 |
1518652800000 | 181.36 |
1518739200000 | 183.83 |
1518998400000 | 187.37 |
1519084800000 | 185.44 |
1519171200000 | 184.74 |
1519257600000 | 184.38 |
1519344000000 | 186.65 |
1519603200000 | 187.86 |
1519689600000 | 189.54 |
1519776000000 | 189.32 |
1519862400000 | 185.91 |
1519948800000 | 183.11 |
1520208000000 | 181.24 |
1520294400000 | 181.98 |
1520380800000 | 180.67 |
1520467200000 | 182.45 |
1520553600000 | 182.32 |
1520812800000 | 185.92 |
1520899200000 | 185.64 |
1520985600000 | 185.98 |
1521072000000 | 186.87 |
1521158400000 | 186.65 |
1521417600000 | 184.61 |
1521504000000 | 183.86 |
1521590400000 | 184.06 |
1521676800000 | 186.8 |
1521763200000 | 179.42 |
1522022400000 | 178.93 |
1522108800000 | 183.1 |
1522195200000 | 180.87 |
1522281600000 | 182.57 |
1522368000000 | 184.03 |
1522627200000 | 183.57 |
1522713600000 | 183.09 |
1522800000000 | 182.71 |
1522886400000 | 184.63 |
1522972800000 | 184.08 |
1523232000000 | 184.3 |
1523318400000 | 184.07 |
1523404800000 | 183.2 |
1523491200000 | 182.58 |
1523577600000 | 182.75 |
1523836800000 | 183.42 |
1523923200000 | 183.42 |
1524009600000 | 184.79 |
1524096000000 | 184.73 |
1524182400000 | 185.11 |
1524441600000 | 184.28 |
1524528000000 | 184.94 |
1524614400000 | 184.76 |
1524700800000 | 186.42 |
1524787200000 | 187.78 |
1525046400000 | 187.5 |
1525132800000 | 187.89 |
1525219200000 | 187.82 |
1525305600000 | 189.48 |
1525392000000 | 189.71 |
1525651200000 | 189.82 |
1525737600000 | 191.39 |
1525824000000 | 189.98 |
1525910400000 | 190.33 |
1525996800000 | 191.87 |
1526256000000 | 191.8 |
1526342400000 | 191.97 |
1526428800000 | 192.62 |
1526515200000 | 192.51 |
1526601600000 | 193.87 |
1526860800000 | 193.24 |
1526947200000 | 192.89 |
1527033600000 | 194.64 |
1527120000000 | 193.61 |
1527206400000 | 194.64 |
1527465600000 | 195.13 |
1527552000000 | 196.23 |
1527638400000 | 192.64 |
1527724800000 | 193.42 |
1527811200000 | 191.59 |
1528070400000 | 193.41 |
1528156800000 | 194.09 |
1528243200000 | 192.07 |
1528329600000 | 192.51 |
1528416000000 | 193.65 |
1528675200000 | 192.53 |
1528761600000 | 192.99 |
1528848000000 | 193.77 |
1528934400000 | 194.09 |
1529020800000 | 194.74 |
1529280000000 | 193.11 |
1529366400000 | 191.81 |
1529452800000 | 192.63 |
1529539200000 | 192.53 |
1529625600000 | 191.31 |
1529884800000 | 189.34 |
1529971200000 | 189.5 |
1530057600000 | 189.16 |
1530144000000 | 189.29 |
1530230400000 | 187.41 |
1530489600000 | 184.89 |
1530576000000 | 184.37 |
1530662400000 | 184.42 |
1530748800000 | 182.14 |
1530835200000 | 182.76 |
1531094400000 | 184.49 |
1531180800000 | 185.09 |
1531267200000 | 183.28 |
1531353600000 | 183.04 |
1531440000000 | 185.85 |
1531699200000 | 185.23 |
1531785600000 | 186.43 |
1531872000000 | 187.68 |
1531958400000 | 187.97 |
1532044800000 | 187.84 |
1532304000000 | 187.31 |
1532390400000 | 188.51 |
1532476800000 | 190.11 |
1532563200000 | 191.34 |
1532649600000 | 192.84 |
1532908800000 | 190.53 |
1532995200000 | 188.02 |
1533081600000 | 189.89 |
1533168000000 | 189.96 |
1533254400000 | 189.88 |
1533513600000 | 188.95 |
1533600000000 | 190.57 |
1533686400000 | 190.4 |
1533772800000 | 190.5 |
1533859200000 | 190.84 |
1534118400000 | 187.24 |
1534204800000 | 191.17 |
1534291200000 | 191.59 |
1534377600000 | 188.94 |
1534464000000 | 190.04 |
1534723200000 | 189.44 |
1534809600000 | 187.14 |
1534896000000 | 187.24 |
1534982400000 | 186.47 |
1535068800000 | 186.92 |
1535328000000 | 188.7 |
1535414400000 | 188.09 |
1535500800000 | 188.26 |
1535587200000 | 189.24 |
1535673600000 | 190.21 |
1535932800000 | 188.65 |
1536019200000 | 188.91 |
1536105600000 | 185.95 |
1536192000000 | 185.68 |
1536278400000 | 184.85 |
1536537600000 | 185.09 |
1536624000000 | 186.39 |
1536710400000 | 185.32 |
1536796800000 | 185.14 |
1536883200000 | 187.28 |
1537142400000 | 187.16 |
1537228800000 | 189.46 |
1537315200000 | 192.75 |
1537401600000 | 190.89 |
1537488000000 | 191.83 |
1537747200000 | 191.36 |
1537833600000 | 192.52 |
1537920000000 | 193.12 |
1538006400000 | 191.61 |
1538092800000 | 194.09 |
1538352000000 | 194.59 |
1538438400000 | 196.21 |
1538524800000 | 193.7 |
1538611200000 | 193.99 |
1538697600000 | 192.81 |
1538956800000 | 194.53 |
1539043200000 | 191.07 |
1539129600000 | 190.89 |
1539216000000 | 184.68 |
1539302400000 | 185.55 |
1539561600000 | 182.7 |
1539648000000 | 183.58 |
1539734400000 | 187.24 |
1539820800000 | 185.9 |
1539907200000 | 184.43 |
1540166400000 | 184.66 |
1540252800000 | 180.8 |
1540339200000 | 181.01 |
1540425600000 | 175.41 |
1540512000000 | 176.7 |
1540771200000 | 174.05 |
1540857600000 | 176.67 |
1540944000000 | 181.19 |
1541030400000 | 177.85 |
1541116800000 | 181.33 |
1541376000000 | 178.29 |
1541462400000 | 179.67 |
1541548800000 | 177.87 |
1541635200000 | 181.02 |
1541721600000 | 180.96 |
1541980800000 | 182.71 |
1542067200000 | 178.26 |
1542153600000 | 178.65 |
1542240000000 | 179.11 |
1542326400000 | 177.45 |
1542585600000 | 178.43 |
1542672000000 | 176.84 |
1542758400000 | 176.1 |
1542844800000 | 177.37 |
1542931200000 | 178.67 |
1543190400000 | 177.8 |
1543276800000 | 179.38 |
1543363200000 | 180.98 |
1543449600000 | 180.96 |
1543536000000 | 182.77 |
1543795200000 | 184.34 |
1543881600000 | 180.86 |
1543968000000 | 180.03 |
1544054400000 | 176.94 |
1544140800000 | 177.64 |
1544400000000 | 173.82 |
1544486400000 | 173.08 |
1544572800000 | 176.21 |
1544659200000 | 176.8 |
1544745600000 | 175.06 |
1545004800000 | 175.72 |
1545091200000 | 172.49 |
1545177600000 | 171.68 |
1545264000000 | 168.48 |
1545350400000 | 166.75 |
1545609600000 | 167.69 |
1545696000000 | 159.17 |
1545782400000 | 161.07 |
1545868800000 | 168.09 |
1545955200000 | 167.28 |
1546214400000 | 168.4 |
1546387200000 | 170.19 |
1546473600000 | 172.36 |
1546560000000 | 167.66 |
1546819200000 | 171.38 |
1546905600000 | 171.68 |
1546992000000 | 173.44 |
1547078400000 | 171.43 |
1547164800000 | 173.02 |
1547424000000 | 173.31 |
1547510400000 | 175.5 |
1547596800000 | 175.13 |
1547683200000 | 175.38 |
1547769600000 | 176.31 |
1548028800000 | 177.23 |
1548115200000 | 176.64 |
1548201600000 | 175.13 |
1548288000000 | 176.22 |
1548374400000 | 177.36 |
1548633600000 | 176.23 |
1548720000000 | 176.37 |
1548806400000 | 175.41 |
1548892800000 | 177.9 |
1548979200000 | 177.23 |
1549238400000 | 178.23 |
1549324800000 | 178.82 |
1549411200000 | 179.56 |
1549497600000 | 178.59 |
1549584000000 | 175.89 |
1549843200000 | 175.63 |
1549929600000 | 179.46 |
1550016000000 | 181.01 |
1550102400000 | 181.34 |
1550188800000 | 180.12 |
1550448000000 | 182.03 |
1550534400000 | 181.93 |
1550620800000 | 182.14 |
1550707200000 | 182.51 |
1550793600000 | 182.28 |
1551052800000 | 183.26 |
1551139200000 | 182.83 |
1551225600000 | 182.28 |
1551312000000 | 179.82 |
1551398400000 | 179.77 |
1551657600000 | 182.5 |
1551744000000 | 181.6 |
1551830400000 | 181.12 |
1551916800000 | 181.23 |
1552003200000 | 178.45 |
1552262400000 | 179.36 |
1552348800000 | 181.05 |
1552435200000 | 179.02 |
1552521600000 | 177.67 |
1552608000000 | 179.1 |
1552867200000 | 180.32 |
1552953600000 | 180.19 |
1553040000000 | 180.4 |
1553126400000 | 181.2 |
1553212800000 | 183.81 |
1553472000000 | 177.61 |
1553558400000 | 182.1 |
1553644800000 | 182.29 |
1553731200000 | 179.4 |
1553817600000 | 180.6 |
1554076800000 | 182.26 |
1554163200000 | 182.09 |
1554249600000 | 182.55 |
1554336000000 | 182.6 |
1554422400000 | 182.73 |
1554681600000 | 182.21 |
1554768000000 | 182.71 |
1554854400000 | 182.12 |
1554940800000 | 181.25 |
1555027200000 | 179.74 |
1555286400000 | 182.03 |
1555372800000 | 182.62 |
1555459200000 | 182.82 |
1555545600000 | 182.4 |
1555632000000 | 182.57 |
1555891200000 | 182.6 |
1555977600000 | 183.95 |
1556064000000 | 183.43 |
1556150400000 | 185.8 |
1556236800000 | 185.44 |
1556496000000 | 184.95 |
1556582400000 | 185 |
1556668800000 | 184.78 |
1556755200000 | 185.12 |
1556841600000 | 185.54 |
1557100800000 | 186.02 |
1557187200000 | 184.44 |
1557273600000 | 181.24 |
1557360000000 | 180.13 |
1557446400000 | 179.44 |
1557705600000 | 179.35 |
1557792000000 | 178.37 |
1557878400000 | 179.92 |
1557964800000 | 178.96 |
1558051200000 | 181.33 |
1558310400000 | 181.34 |
1558396800000 | 179.59 |
1558483200000 | 180.39 |
1558569600000 | 180.82 |
1558656000000 | 180.37 |
1558915200000 | 180.78 |
1559001600000 | 181.74 |
1559088000000 | 180.78 |
1559174400000 | 179.86 |
1559260800000 | 179.26 |
1559520000000 | 177.36 |
1559606400000 | 176.64 |
1559692800000 | 179.92 |
1559779200000 | 178.89 |
1559865600000 | 179.12 |
1560124800000 | 181.01 |
1560211200000 | 182 |
1560297600000 | 181.21 |
1560384000000 | 180.9 |
1560470400000 | 182.46 |
1560729600000 | 181.47 |
1560816000000 | 181.26 |
1560902400000 | 183.89 |
1560988800000 | 184.96 |
1561075200000 | 182.32 |
1561334400000 | 182.07 |
1561420800000 | 182.44 |
1561507200000 | 180.11 |
1561593600000 | 182.26 |
1561680000000 | 181.73 |
1561939200000 | 185.79 |
1562025600000 | 187.06 |
1562112000000 | 186.65 |
1562198400000 | 187.47 |
1562284800000 | 187.8 |
1562544000000 | 185.99 |
1562630400000 | 185.67 |
1562716800000 | 184.9 |
1562803200000 | 186.09 |
1562889600000 | 186.68 |
1563148800000 | 186.59 |
1563235200000 | 185.63 |
1563321600000 | 185.86 |
1563408000000 | 182.72 |
1563494400000 | 186.53 |
1563753600000 | 185.34 |
1563840000000 | 187.71 |
1563926400000 | 188.66 |
1564012800000 | 187.94 |
1564099200000 | 187.77 |
1564358400000 | 187.02 |
1564444800000 | 188.14 |
1564531200000 | 187.09 |
1564617600000 | 188.84 |
1564704000000 | 187.3 |
1564963200000 | 183.07 |
1565049600000 | 181.45 |
1565136000000 | 181.95 |
1565222400000 | 181.87 |
1565308800000 | 183.69 |
1565568000000 | 184.01 |
1565654400000 | 179.86 |
1565740800000 | 183.41 |
1565827200000 | 181.6 |
1565913600000 | 181.54 |
1566172800000 | 182.28 |
1566259200000 | 184.11 |
1566345600000 | 183.09 |
1566432000000 | 183.57 |
1566518400000 | 184.48 |
1566777600000 | 181.44 |
1566864000000 | 182.97 |
1566950400000 | 183.78 |
1567036800000 | 182.9 |
1567123200000 | 186.42 |
1567382400000 | 186.46 |
1567468800000 | 187.62 |
1567555200000 | 185.54 |
1567641600000 | 187.35 |
1567728000000 | 188.42 |
1567987200000 | 189.2 |
1568073600000 | 189.67 |
1568160000000 | 192.26 |
1568246400000 | 193.14 |
1568332800000 | 193.8 |
1568592000000 | 195.41 |
1568678400000 | 194.33 |
1568764800000 | 193.29 |
1568851200000 | 194.71 |
1568937600000 | 195.78 |
1569196800000 | 197.04 |
1569283200000 | 197.71 |
1569369600000 | 197.74 |
1569456000000 | 198.29 |
1569542400000 | 195.3 |
1569801600000 | 194.53 |
1569888000000 | 196.38 |
1569974400000 | 195.88 |
1570060800000 | 193.02 |
1570147200000 | 193.5 |
1570406400000 | 193.09 |
1570492800000 | 195.18 |
1570579200000 | 193.48 |
1570665600000 | 192.45 |
1570752000000 | 192.69 |
1571011200000 | 193.17 |
1571097600000 | 195.35 |
1571184000000 | 196.61 |
1571270400000 | 195.36 |
1571356800000 | 194.65 |
1571616000000 | 195.3 |
1571702400000 | 195.56 |
1571788800000 | 196.84 |
1571875200000 | 198.41 |
1571961600000 | 199.25 |
1572220800000 | 198.4 |
1572307200000 | 199.82 |
1572393600000 | 199.98 |
1572480000000 | 201.47 |
1572566400000 | 200.39 |
1572825600000 | 199.97 |
1572912000000 | 203.91 |
1572998400000 | 203.57 |
1573084800000 | 204.01 |
1573171200000 | 204.97 |
1573430400000 | 204.36 |
1573516800000 | 205.46 |
1573603200000 | 204.93 |
1573689600000 | 203.76 |
1573776000000 | 203.76 |
1574035200000 | 204.36 |
1574121600000 | 203.78 |
1574208000000 | 203.31 |
1574294400000 | 202.87 |
1574380800000 | 204 |
1574640000000 | 205.17 |
1574726400000 | 205.21 |
1574812800000 | 205.41 |
1574899200000 | 204.88 |
1574985600000 | 203.54 |
1575244800000 | 205.4 |
1575331200000 | 205.41 |
1575417600000 | 203.89 |
1575504000000 | 204.63 |
1575590400000 | 205.94 |
1575849600000 | 206.56 |
1575936000000 | 205.8 |
1576022400000 | 205.51 |
1576108800000 | 203.88 |
1576195200000 | 207.3 |
1576454400000 | 206.14 |
1576540800000 | 207.01 |
1576627200000 | 206.49 |
1576713600000 | 207 |
1576800000000 | 206.73 |
1577059200000 | 206.65 |
1577145600000 | 206.56 |
1577232000000 | 206.11 |
1577318400000 | 206.47 |
1577404800000 | 204.86 |
1577664000000 | 203.69 |
1577750400000 | 203.88 |
1577923200000 | 205.07 |
1578009600000 | 206.21 |
1578268800000 | 202.11 |
1578355200000 | 205.83 |
1578441600000 | 203.56 |
1578528000000 | 206.04 |
1578614400000 | 206.8 |
1578873600000 | 205.73 |
1578960000000 | 206.96 |
1579046400000 | 205.32 |
1579132800000 | 205.19 |
1579219200000 | 206.94 |
1579478400000 | 208.01 |
1579564800000 | 206.67 |
1579651200000 | 208.55 |
1579737600000 | 208.54 |
1579824000000 | 209.03 |
1580083200000 | 206.92 |
1580169600000 | 205.51 |
1580256000000 | 206.42 |
1580342400000 | 203.31 |
1580428800000 | 204.62 |
1580688000000 | 203.14 |
1580774400000 | 203.45 |
1580860800000 | 205.62 |
1580947200000 | 210.27 |
1581033600000 | 210.34 |
1581292800000 | 209.82 |
1581379200000 | 209.63 |
1581465600000 | 209.69 |
1581552000000 | 210.59 |
1581638400000 | 209.5 |
1581897600000 | 207.86 |
1581984000000 | 205.83 |
1582070400000 | 205.38 |
1582156800000 | 203.49 |
1582243200000 | 203.2 |
1582502400000 | 205.03 |
1582588800000 | 199.59 |
1582675200000 | 197.44 |
1582761600000 | 192.01 |
1582848000000 | 188.77 |
1583107200000 | 187.4 |
1583193600000 | 184.88 |
1583280000000 | 185.94 |
1583366400000 | 188.24 |
1583452800000 | 183.57 |
1583712000000 | 177.64 |
1583798400000 | 178.51 |
1583884800000 | 174.47 |
1583971200000 | 169.38 |
1584057600000 | 158.57 |
1584316800000 | 155.75 |
1584403200000 | 157.48 |
1584489600000 | 158.39 |
1584576000000 | 159.41 |
1584662400000 | 157.77 |
1584921600000 | 158.08 |
1585008000000 | 163.66 |
1585094400000 | 175.07 |
1585180800000 | 171.45 |
1585267200000 | 180.84 |
1585526400000 | 179.38 |
1585612800000 | 176.69 |
1585699200000 | 171.88 |
1585785600000 | 168.4 |
1585872000000 | 168.65 |
1586131200000 | 173.91 |
1586217600000 | 176.12 |
1586304000000 | 179.84 |
1586390400000 | 177.79 |
1586476800000 | 179.07 |
1586736000000 | 177.46 |
1586822400000 | 180.64 |
1586908800000 | 181.58 |
1586995200000 | 179.87 |
1587081600000 | 182.09 |
1587340800000 | 180.17 |
1587427200000 | 177.66 |
1587513600000 | 177.03 |
1587600000000 | 179.5 |
1587686400000 | 179.64 |
1587945600000 | 182.97 |
1588032000000 | 183.36 |
1588118400000 | 183.6 |
1588204800000 | 184.37 |
1588291200000 | 178.4 |
1588550400000 | 179.87 |
1588636800000 | 181.67 |
1588723200000 | 183.35 |
1588809600000 | 182.35 |
1588896000000 | 185.33 |
1589155200000 | 187 |
1589241600000 | 186.28 |
1589328000000 | 186.91 |
1589414400000 | 183.75 |
1589500800000 | 183.59 |
1589760000000 | 183.61 |
1589846400000 | 184.38 |
1589932800000 | 185.48 |
1590019200000 | 185.39 |
1590105600000 | 184.83 |
1590364800000 | 187.65 |
1590451200000 | 190.62 |
1590537600000 | 192.58 |
1590624000000 | 195.08 |
1590710400000 | 192.84 |
1590969600000 | 193.15 |
1591056000000 | 192.95 |
1591142400000 | 193.93 |
1591228800000 | 192.06 |
1591315200000 | 192.66 |
1591574400000 | 197.49 |
1591660800000 | 197.71 |
1591747200000 | 197.89 |
1591833600000 | 193.26 |
1591920000000 | 192.39 |
1592179200000 | 186.04 |
1592265600000 | 195.43 |
1592352000000 | 194.41 |
1592438400000 | 194.55 |
1592524800000 | 195.02 |
1592784000000 | 193.73 |
1592870400000 | 194.43 |
1592956800000 | 193.44 |
1593043200000 | 192 |
1593129600000 | 193.6 |
1593388800000 | 188.29 |
1593475200000 | 190.21 |
1593561600000 | 187.7 |
1593648000000 | 188.44 |
1593734400000 | 189.27 |
1593993600000 | 191.12 |
1594080000000 | 190.11 |
1594166400000 | 187.91 |
1594252800000 | 188.48 |
1594339200000 | 186.31 |
1594598400000 | 188.78 |
1594684800000 | 187.92 |
1594771200000 | 190.97 |
1594857600000 | 189.19 |
1594944000000 | 188.65 |
1595203200000 | 188.42 |
1595289600000 | 188.13 |
1595376000000 | 185.2 |
1595462400000 | 185.51 |
1595548800000 | 187.03 |
1595808000000 | 186.32 |
1595894400000 | 186.53 |
1595980800000 | 183.26 |
1596067200000 | 181.96 |
1596153600000 | 175.05 |
1596412800000 | 178.43 |
1596499200000 | 182.28 |
1596585600000 | 180.74 |
1596672000000 | 180.83 |
1596758400000 | 181.14 |
1597017600000 | 181.66 |
1597104000000 | 186 |
1597190400000 | 186.79 |
1597276800000 | 188.43 |
1597363200000 | 189.42 |
1597622400000 | 187.7 |
1597708800000 | 187.86 |
1597795200000 | 187.96 |
1597881600000 | 187 |
1597968000000 | 188.75 |
1598227200000 | 188.53 |
1598313600000 | 189.46 |
1598400000000 | 189.61 |
1598486400000 | 188.7 |
1598572800000 | 188.18 |
1598832000000 | 187.53 |
1598918400000 | 186.98 |
1599004800000 | 189.03 |
1599091200000 | 190.25 |
1599177600000 | 188.7 |
1599436800000 | 187.86 |
1599523200000 | 190.54 |
1599609600000 | 188.04 |
1599696000000 | 189.54 |
1599782400000 | 191.66 |
1600041600000 | 193.53 |
1600128000000 | 192.65 |
1600214400000 | 193.79 |
1600300800000 | 193.48 |
1600387200000 | 193.76 |
1600646400000 | 195.24 |
1600732800000 | 195.08 |
1600819200000 | 194.92 |
1600905600000 | 193.48 |
1600992000000 | 193.95 |
1601251200000 | 196.86 |
1601337600000 | 195.17 |
1601424000000 | 192.74 |
1601510400000 | 192.39 |
1601596800000 | 191.94 |
1601856000000 | 193.42 |
1601942400000 | 194.58 |
1602028800000 | 194.27 |
1602115200000 | 195.5 |
1602201600000 | 194.11 |
1602460800000 | 194.26 |
1602547200000 | 195.18 |
1602633600000 | 195.11 |
1602720000000 | 194.72 |
1602806400000 | 192.71 |
1603065600000 | 193.68 |
1603152000000 | 191.43 |
1603238400000 | 194.38 |
1603324800000 | 192.61 |
1603411200000 | 193.56 |
1603670400000 | 193.19 |
1603756800000 | 192.98 |
1603843200000 | 193.54 |
1603929600000 | 193.97 |
1604016000000 | 190.08 |
1604275200000 | 193.78 |
1604361600000 | 192.66 |
1604448000000 | 195.93 |
1604534400000 | 198.2 |
1604620800000 | 199.62 |
1604880000000 | 198.27 |
1604966400000 | 202.58 |
1605052800000 | 207.23 |
1605139200000 | 206.41 |
1605225600000 | 204.16 |
1605484800000 | 208 |
1605571200000 | 209.1 |
1605657600000 | 208.5 |
1605744000000 | 208.98 |
1605830400000 | 208.18 |
1606089600000 | 207.48 |
1606176000000 | 210.57 |
1606262400000 | 211.5 |
1606348800000 | 212.59 |
1606435200000 | 213.03 |
1606694400000 | 208.2 |
1606780800000 | 208.87 |
1606867200000 | 208.96 |
1606953600000 | 209.19 |
1607040000000 | 209.27 |
1607299200000 | 208.07 |
1607385600000 | 207.4 |
1607472000000 | 210.01 |
1607558400000 | 207.86 |
1607644800000 | 208.84 |
1607904000000 | 209.15 |
1607990400000 | 208.36 |
1608076800000 | 208.41 |
1608163200000 | 208.05 |
1608249600000 | 207.58 |
1608508800000 | 206.95 |
1608595200000 | 204.87 |
1608681600000 | 205.34 |
1608768000000 | 206.54 |
1608854400000 | 207.39 |
1609113600000 | 207.7 |
1609200000000 | 211.29 |
1609286400000 | 209.45 |
1609372800000 | 210.57 |
1609718400000 | 208.41 |
1609804800000 | 208.34 |
1609891200000 | 207.75 |
1609977600000 | 211.22 |
1610064000000 | 215.19 |
1610323200000 | 216.02 |
1610409600000 | 216.77 |
1610496000000 | 218.3 |
1610582400000 | 219.98 |
1610668800000 | 219.63 |
1610928000000 | 218.69 |
1611014400000 | 218.45 |
1611100800000 | 219.23 |
1611187200000 | 219.44 |
1611273600000 | 217.97 |
1611532800000 | 219.64 |
1611619200000 | 217.92 |
1611705600000 | 220.06 |
1611792000000 | 216.68 |
1611878400000 | 211.52 |
1612137600000 | 214.92 |
1612224000000 | 216.87 |
1612310400000 | 219.99 |
1612396800000 | 218.79 |
1612483200000 | 220.06 |
1612742400000 | 224.14 |
1612828800000 | 224.27 |
1612915200000 | 223.9 |
1613001600000 | 223.75 |
1613088000000 | 223.52 |
1613347200000 | 224.86 |
1613433600000 | 225.68 |
1613520000000 | 225.38 |
1613606400000 | 222.92 |
1613692800000 | 220.87 |
1613952000000 | 222.62 |
1614038400000 | 222.14 |
1614124800000 | 218.55 |
1614211200000 | 218.27 |
1614297600000 | 211.66 |
1614556800000 | 217.65 |
1614643200000 | 216.01 |
1614729600000 | 216.47 |
1614816000000 | 213.76 |
1614902400000 | 215.6 |
1615161600000 | 215.97 |
1615248000000 | 219.09 |
1615334400000 | 219.58 |
1615420800000 | 218.66 |
1615507200000 | 220.57 |
1615766400000 | 222.28 |
1615852800000 | 223.86 |
1615939200000 | 223.46 |
1616025600000 | 226.67 |
1616112000000 | 227.51 |
1616371200000 | 224.62 |
1616457600000 | 224.64 |
1616544000000 | 221.16 |
1616630400000 | 224.88 |
1616716800000 | 226.62 |
1616976000000 | 228.95 |
1617062400000 | 226.85 |
1617148800000 | 223.02 |
1617235200000 | 223.18 |
1617321600000 | 224.5 |
1617580800000 | 225.34 |
1617667200000 | 222.19 |
1617753600000 | 222.48 |
1617840000000 | 221.84 |
1617926400000 | 222.23 |
1618185600000 | 221.4 |
1618272000000 | 222.13 |
1618358400000 | 220.83 |
1618444800000 | 221.9 |
1618531200000 | 222.03 |
1618790400000 | 222.93 |
1618876800000 | 218.71 |
1618963200000 | 214.75 |
1619049600000 | 220 |
1619136000000 | 218.33 |
1619395200000 | 217.43 |
1619481600000 | 214.83 |
1619568000000 | 214.29 |
1619654400000 | 213.82 |
1619740800000 | 213.26 |
1620000000000 | 213.36 |
1620086400000 | 213.57 |
1620172800000 | 214.02 |
1620259200000 | 216.29 |
1620345600000 | 216.46 |
1620604800000 | 217.3 |
1620691200000 | 212.54 |
1620777600000 | 209.28 |
1620864000000 | 206.11 |
1620950400000 | 209.78 |
1621209600000 | 208.9 |
1621296000000 | 211.25 |
1621382400000 | 210.49 |
1621468800000 | 210.08 |
1621555200000 | 211.78 |
1621814400000 | 212.47 |
1621900800000 | 212.4 |
1621987200000 | 213.06 |
1622073600000 | 211.68 |
1622160000000 | 214.61 |
1622419200000 | 212.55 |
1622505600000 | 212.02 |
1622592000000 | 213.39 |
1622678400000 | 215.2 |
1622764800000 | 215.99 |
1623024000000 | 216.81 |
1623110400000 | 217.2 |
1623196800000 | 216.5 |
1623283200000 | 216.63 |
1623369600000 | 217.8 |
1623628800000 | 217.77 |
1623715200000 | 220.08 |
1623801600000 | 220.57 |
1623888000000 | 221.54 |
1623974400000 | 222.33 |
1624233600000 | 215.64 |
1624320000000 | 222.03 |
1624406400000 | 219.68 |
1624492800000 | 219.8 |
1624579200000 | 221.04 |
1624838400000 | 221.82 |
1624924800000 | 220.94 |
1625011200000 | 220.26 |
1625097600000 | 218.01 |
1625184000000 | 220.3 |
1625443200000 | 220.13 |
1625529600000 | 221.44 |
1625616000000 | 220.46 |
1625702400000 | 220.59 |
1625788800000 | 218.02 |
1626048000000 | 222.22 |
1626134400000 | 224.56 |
1626220800000 | 225.13 |
1626307200000 | 222.73 |
1626393600000 | 221.09 |
1626652800000 | 220.68 |
1626739200000 | 218.88 |
1626825600000 | 219.25 |
1626912000000 | 219.57 |
1626998400000 | 219.28 |
1627257600000 | 221.34 |
1627344000000 | 222.97 |
1627430400000 | 220.72 |
1627516800000 | 220.76 |
1627603200000 | 216.83 |
1627862400000 | 222.02 |
1627948800000 | 221.98 |
1628035200000 | 220.31 |
1628121600000 | 221.41 |
1628208000000 | 221.67 |
1628467200000 | 222.03 |
1628553600000 | 222.62 |
1628640000000 | 224.25 |
1628726400000 | 224.32 |
1628812800000 | 224.46 |
1629072000000 | 222.93 |
1629158400000 | 223.1 |
1629244800000 | 224.02 |
1629331200000 | 223.29 |
1629417600000 | 222.29 |
1629676800000 | 225.24 |
1629763200000 | 226.18 |
1629849600000 | 225.15 |
1629936000000 | 224.62 |
1630022400000 | 223.51 |
1630281600000 | 225.49 |
1630368000000 | 227.16 |
1630454400000 | 228.79 |
1630540800000 | 229.43 |
1630627200000 | 234.27 |
1630886400000 | 237.69 |
1630972800000 | 239.12 |
1631059200000 | 240.72 |
1631145600000 | 240.08 |
1631232000000 | 242.59 |
1631491200000 | 243.63 |
1631577600000 | 246.18 |
1631664000000 | 245.19 |
1631750400000 | 245.22 |
1631836800000 | 245.88 |
1632096000000 | 247.16 |
1632182400000 | 243.82 |
1632268800000 | 240.17 |
1632355200000 | 238.75 |
1632441600000 | 243.24 |
1632700800000 | 242.24 |
1632787200000 | 240.74 |
1632873600000 | 235.7 |
1632960000000 | 236.59 |
1633046400000 | 232.91 |
1633305600000 | 231.19 |
1633392000000 | 226.74 |
1633478400000 | 227.65 |
1633564800000 | 227.04 |
1633651200000 | 228.05 |
1633910400000 | 228.74 |
1633996800000 | 226.81 |
1634083200000 | 226.25 |
1634169600000 | 227.72 |
1634256000000 | 230.67 |
1634515200000 | 229.11 |
1634601600000 | 228.82 |
1634688000000 | 228.49 |
1634774400000 | 226.17 |
1634860800000 | 226.76 |
1635120000000 | 226.64 |
1635206400000 | 229.18 |
1635292800000 | 230.63 |
1635379200000 | 228.25 |
1635465600000 | 228.58 |
1635724800000 | 232.74 |
1635811200000 | 232.18 |
1635897600000 | 231.52 |
1635984000000 | 235.84 |
1636070400000 | 234.24 |
1636329600000 | 232.92 |
1636416000000 | 231.56 |
1636502400000 | 229.95 |
1636588800000 | 231.19 |
1636675200000 | 234.81 |
1636934400000 | 236.01 |
1637020800000 | 236.17 |
1637107200000 | 235.38 |
1637193600000 | 234.44 |
1637280000000 | 237.33 |
1637539200000 | 237.41 |
1637625600000 | 236.54 |
1637712000000 | 233.98 |
1637798400000 | 234.58 |
1637884800000 | 232.38 |
1638144000000 | 228.75 |
1638230400000 | 226.1 |
1638316800000 | 226.32 |
1638403200000 | 226.14 |
1638489600000 | 229.38 |
1638748800000 | 228.17 |
1638835200000 | 231.98 |
1638921600000 | 231.53 |
1639008000000 | 232.37 |
1639094400000 | 230.28 |
1639353600000 | 231.38 |
1639440000000 | 231.08 |
1639526400000 | 231.63 |
1639612800000 | 234.59 |
1639699200000 | 232.08 |
1639958400000 | 228.06 |
1640044800000 | 230.77 |
1640131200000 | 229.16 |
1640217600000 | 230.64 |
1640304000000 | 229.7 |
1640563200000 | 227.74 |
1640649600000 | 231.8 |
1640736000000 | 229.15 |
1640822400000 | 228.4 |
1640908800000 | 227.57 |
1641168000000 | 228.9 |
1641254400000 | 230.91 |
1641340800000 | 231.31 |
1641427200000 | 227.28 |
1641513600000 | 226.62 |
1641772800000 | 227.44 |
1641859200000 | 225.07 |
1641945600000 | 228.03 |
1642032000000 | 226.51 |
1642118400000 | 224.96 |
1642377600000 | 225.21 |
1642464000000 | 225.53 |
1642550400000 | 220.23 |
1642636800000 | 223.01 |
1642723200000 | 222.92 |
1642982400000 | 223.78 |
1643068800000 | 221.32 |
1643155200000 | 219.09 |
1643241600000 | 213.78 |
1643328000000 | 217.5 |
1643587200000 | 218.02 |
1643673600000 | 218.11 |
1643760000000 | 221.34 |
1643846400000 | 216.88 |
1643932800000 | 216.1 |
1644192000000 | 215.43 |
1644278400000 | 215.17 |
1644364800000 | 216.64 |
1644451200000 | 216.32 |
1644537600000 | 217.68 |
1644796800000 | 215.98 |
1644883200000 | 213.14 |
1644969600000 | 217.29 |
1645056000000 | 216.42 |
1645142400000 | 216.5 |
1645401600000 | 215.75 |
1645488000000 | 212.48 |
1645574400000 | 212.72 |
1645660800000 | 212.79 |
1645747200000 | 212.08 |
1646006400000 | 214.2 |
1646092800000 | 217.94 |
1646179200000 | 213.42 |
1646265600000 | 215.16 |
1646352000000 | 215.46 |
1646611200000 | 209.63 |
1646697600000 | 206.03 |
1646784000000 | 201.83 |
1646870400000 | 209.6399 |
1646956800000 | 204.8899 |
1647216000000 | 203.97 |
1647302400000 | 206.12 |
1647388800000 | 207.73 |
1647475200000 | 211 |
1647561600000 | 212.19 |
1647820800000 | 212.21 |
1647907200000 | 212.38 |
1647993600000 | 217.5 |
1648080000000 | 215.51 |
1648166400000 | 216.56 |
1648425600000 | 212.63 |
1648512000000 | 213.93 |
1648598400000 | 211.69 |
1648684800000 | 211.45 |
1648771200000 | 210.08 |
1649030400000 | 212.54 |
1649116800000 | 212.21 |
1649203200000 | 208.71 |
1649289600000 | 205.96 |
1649376000000 | 206.68 |
1649635200000 | 203.23 |
1649721600000 | 200.93 |
1649808000000 | 203.56 |
1649894400000 | 206.6 |
1649980800000 | 205.24 |
1650240000000 | 201.63 |
1650326400000 | 199.9 |
1650412800000 | 202.18 |
1650499200000 | 203.19 |
1650585600000 | 202.32 |
1650844800000 | 201.56 |
1650931200000 | 204.2 |
1651017600000 | 203.08 |
1651104000000 | 202.6 |
1651190400000 | 204.24 |
1651449600000 | 203.53 |
1651536000000 | 203.75 |
1651622400000 | 203.45 |
1651708800000 | 203.38 |
1651795200000 | 203.6399 |
1652054400000 | 200.4 |
1652140800000 | 199.32 |
1652227200000 | 198.62 |
1652313600000 | 201.75 |
1652400000000 | 204.62 |
1652659200000 | 205.6699 |
1652745600000 | 203.3 |
1652832000000 | 206.96 |
1652918400000 | 203.84 |
1653004800000 | 205.55 |
1653264000000 | 206.56 |
1653350400000 | 205.49 |
1653436800000 | 204.9 |
1653523200000 | 203.53 |
1653609600000 | 205.05 |
1653868800000 | 207.08 |
1653955200000 | 206.06 |
1654041600000 | 206.6 |
1654128000000 | 204.57 |
1654214400000 | 204.4 |
1654473600000 | 203.95 |
1654560000000 | 202.81 |
1654646400000 | 203.15 |
1654732800000 | 203.8 |
1654819200000 | 203.1 |
1655078400000 | 201.09 |
1655164800000 | 197.46 |
1655251200000 | 195.08 |
1655337600000 | 197.66 |
1655424000000 | 191.09 |
1655683200000 | 188.62 |
1655769600000 | 190.01 |
1655856000000 | 189.49 |
1655942400000 | 192.99 |
1656028800000 | 194.4199 |
1656288000000 | 195.86 |
1656374400000 | 197.31 |
1656460800000 | 195.36 |
1656547200000 | 194.91 |
1656633600000 | 194.71 |
1656892800000 | 195.66 |
1656979200000 | 200.25 |
1657065600000 | 200.41 |
1657152000000 | 203.83 |
1657238400000 | 203.37 |
1657497600000 | 206 |
1657584000000 | 204.7 |
1657670400000 | 202.95 |
1657756800000 | 203.08 |
1657843200000 | 202.84 |
1658102400000 | 201.34 |
1658188800000 | 201.12 |
1658275200000 | 206.45 |
1658361600000 | 207.73 |
1658448000000 | 210.43 |
1658707200000 | 208.02 |
1658793600000 | 209.56 |
1658880000000 | 209.29 |
1658966400000 | 212.91 |
1659052800000 | 212.53 |
1659312000000 | 215.31 |
1659398400000 | 212.87 |
1659484800000 | 211.39 |
1659571200000 | 212.16 |
1659657600000 | 211.26 |
1659916800000 | 211.87 |
1660003200000 | 209.89 |
1660089600000 | 210.93 |
1660176000000 | 210.4 |
1660262400000 | 215.13 |
1660521600000 | 219.38 |
1660608000000 | 217.01 |
1660694400000 | 218.34 |
1660780800000 | 217.43 |
1660867200000 | 216.52 |
1661126400000 | 217.83 |
1661212800000 | 216.31 |
1661299200000 | 214.28 |
1661385600000 | 215.93 |
1661472000000 | 214.81 |
1661731200000 | 208.5 |
1661817600000 | 210.75 |
1661904000000 | 209.22 |
1661990400000 | 206.54 |
1662076800000 | 204.34 |
1662336000000 | 205.79 |
1662422400000 | 202.83 |
1662508800000 | 198.18 |
1662595200000 | 203.54 |
1662681600000 | 204.77 |
1662940800000 | 204.7 |
1663027200000 | 204.78 |
1663113600000 | 202.6 |
1663200000000 | 201.6 |
1663286400000 | 200.33 |
1663545600000 | 200.21 |
1663632000000 | 200.74 |
1663718400000 | 199.66 |
1663804800000 | 202.98 |
1663891200000 | 203.58 |
1664150400000 | 198.03 |
1664236800000 | 199.1399 |
1664323200000 | 197.76 |
1664409600000 | 196.7 |
1664496000000 | 192.95 |
1664755200000 | 194.46 |
1664841600000 | 197.72 |
1664928000000 | 200.35 |
1665014400000 | 201.31 |
1665100800000 | 200.5 |
1665360000000 | 201.38 |
1665446400000 | 196.55 |
1665532800000 | 195.12 |
1665619200000 | 192.81 |
1665705600000 | 196 |
1665964800000 | 191.7 |
1666051200000 | 193.33 |
1666137600000 | 194.06 |
1666224000000 | 191.95 |
1666310400000 | 191.19 |
1666569600000 | 191.62 |
1666656000000 | 193.62 |
1666742400000 | 194.8899 |
1666828800000 | 195.44 |
1666915200000 | 193.24 |
1667174400000 | 195.41 |
1667260800000 | 196.9199 |
1667347200000 | 198.1399 |
1667433600000 | 199.03 |
1667520000000 | 194.6699 |
1667779200000 | 196 |
1667865600000 | 198.65 |
1667952000000 | 197.86 |
1668038400000 | 199.73 |
1668124800000 | 205.86 |
1668384000000 | 201.66 |
1668470400000 | 203.01 |
1668556800000 | 201.91 |
1668643200000 | 201.29 |
1668729600000 | 201.98 |
1668988800000 | 201.75 |
1669075200000 | 203.72 |
1669161600000 | 204.29 |
1669248000000 | 207.96 |
1669334400000 | 206.34 |
1669593600000 | 205.93 |
1669680000000 | 206.05 |
1669766400000 | 204.77 |
1669852800000 | 207.41 |
1669939200000 | 204.76 |
1670198400000 | 202.34 |
1670284800000 | 202.51 |
1670371200000 | 201.52 |
1670457600000 | 200.44 |
1670544000000 | 202.53 |
1670803200000 | 201.37 |
1670889600000 | 203.25 |
1670976000000 | 205.13 |
1671062400000 | 200.16 |
1671148800000 | 199.58 |
1671408000000 | 197.83 |
1671494400000 | 200.81 |
1671580800000 | 198.99 |
1671667200000 | 200.07 |
1671753600000 | 197.49 |
1672012800000 | 197.95 |
1672099200000 | 196.6399 |
1672185600000 | 195.7 |
1672272000000 | 194.62 |
1672358400000 | 195.82 |
1672617600000 | 195.82 |
1672704000000 | 199.79 |
1672790400000 | 193.79 |
1672876800000 | 193.12 |
1672963200000 | 194.48 |
1673222400000 | 192.69 |
1673308800000 | 193.45 |
1673395200000 | 194.45 |
1673481600000 | 197.98 |
1673568000000 | 199.3899 |
1673827200000 | 196.31 |
1673913600000 | 199.1399 |
1674000000000 | 202.4 |
1674086400000 | 200.8 |
1674172800000 | 198.76 |
1674432000000 | 199.09 |
1674518400000 | 202.74 |
1674604800000 | 203.69 |
1674691200000 | 203.09 |
1674777600000 | 203.99 |
1675036800000 | 202.9199 |
1675123200000 | 202.57 |
1675209600000 | 202.57 |
1675296000000 | 203.3 |
1675382400000 | 201.4 |
1675641600000 | 202.11 |
1675728000000 | 205.51 |
1675814400000 | 204.63 |
1675900800000 | 204.79 |
1675987200000 | 205.87 |
1676246400000 | 201.16 |
1676332800000 | 202.72 |
1676419200000 | 200.26 |
1676505600000 | 201.62 |
1676592000000 | 200.27 |
1676851200000 | 200.48 |
1676937600000 | 199.26 |
1677024000000 | 198.26 |
1677110400000 | 198.49 |
1677196800000 | 198.99 |
1677456000000 | 198.41 |
1677542400000 | 198.1 |
1677628800000 | 197.07 |
1677715200000 | 197.26 |
1677801600000 | 200.8 |
1678060800000 | 201.59 |
1678147200000 | 202.47 |
1678233600000 | 203.57 |
1678320000000 | 205.71 |
1678406400000 | 203.34 |
1678665600000 | 201.99 |
1678752000000 | 196.3 |
1678838400000 | 202.66 |
1678924800000 | 199.23 |
1679011200000 | 202.61 |
1679270400000 | 199.24 |
1679356800000 | 197.35 |
1679443200000 | 199.53 |
1679529600000 | 199.81 |
1679616000000 | 202.43 |
1679875200000 | 201.57 |
1679961600000 | 202.04 |
1680048000000 | 202.12 |
1680134400000 | 199.09 |
1680220800000 | 201.28 |
1680480000000 | 203.12 |
1680566400000 | 202.97 |
1680652800000 | 201.73 |
1680739200000 | 197.95 |
1680825600000 | 198.1 |
1681084800000 | 197.5 |
1681171200000 | 198.98 |
1681257600000 | 199.8 |
1681344000000 | 199.96 |
1681430400000 | 200.6699 |
1681689600000 | 201.1399 |
1681776000000 | 202.46 |
1681862400000 | 201.1699 |
1681948800000 | 201.46 |
1682035200000 | 200.69 |
1682294400000 | 199.78 |
1682380800000 | 202.09 |
1682467200000 | 200.48 |
1682553600000 | 200.62 |
1682640000000 | 199.75 |
1682899200000 | 201.21 |
1682985600000 | 202.21 |
1683072000000 | 202.85 |
1683158400000 | 205.7 |
1683244800000 | 204.07 |
1683504000000 | 203.6399 |
1683590400000 | 207.01 |
1683676800000 | 206.11 |
1683763200000 | 206.6699 |
1683849600000 | 207.77 |
1684108800000 | 208.38 |
1684195200000 | 208.99 |
1684281600000 | 208.88 |
1684368000000 | 210.92 |
1684454400000 | 211.83 |
1684713600000 | 213.28 |
1684800000000 | 212.9 |
1684886400000 | 211.21 |
1684972800000 | 210.46 |
1685059200000 | 209.91 |
1685318400000 | 212.05 |
1685404800000 | 212.15 |
1685491200000 | 210.47 |
1685577600000 | 212.22 |
1685664000000 | 214.22 |
1685923200000 | 218.27 |
1686009600000 | 220.64 |
1686096000000 | 217.01 |
1686182400000 | 215.14 |
1686268800000 | 218.61 |
1686528000000 | 219.57 |
1686614400000 | 220.92 |
1686700800000 | 223.23 |
1686787200000 | 220.66 |
1686873600000 | 219.77 |
1687132800000 | 218.23 |
1687219200000 | 218.93 |
1687305600000 | 217.67 |
1687392000000 | 216.42 |
1687478400000 | 213.2 |
1687737600000 | 212.58 |
1687824000000 | 209.9 |
1687910400000 | 213.94 |
1687996800000 | 213.44 |
1688083200000 | 212.38 |
1688342400000 | 215.68 |
1688428800000 | 214.03 |
1688515200000 | 214.27 |
1688601600000 | 211.97 |
1688688000000 | 211.26 |
1688947200000 | 210.24 |
1689033600000 | 211.43 |
1689120000000 | 210.67 |
1689206400000 | 211.93 |
1689292800000 | 210.42 |
1689552000000 | 209.6699 |
1689638400000 | 211.55 |
1689724800000 | 213.12 |
1689811200000 | 211.17 |
1689897600000 | 209.86 |
1690156800000 | 213.36 |
1690243200000 | 214.27 |
1690329600000 | 214.92 |
1690416000000 | 216.03 |
1690502400000 | 215.13 |
1690761600000 | 215.62 |
1690848000000 | 216.58 |
1690934400000 | 213.49 |
1691020800000 | 212.13 |
1691107200000 | 211.51 |
1691366400000 | 212.39 |
1691452800000 | 213.6 |
1691539200000 | 210.96 |
1691625600000 | 210.87 |
1691712000000 | 211.26 |
1691971200000 | 209.36 |
1692057600000 | 209.99 |
1692144000000 | 206.81 |
1692230400000 | 205.83 |
1692316800000 | 206.08 |
1692576000000 | 204.62 |
1692662400000 | 207.96 |
1692748800000 | 210.31 |
1692835200000 | 210.33 |
1692921600000 | 208.05 |
1693180800000 | 210.74 |
1693267200000 | 210.97 |
1693353600000 | 210.47 |
1693440000000 | 213.97 |
1693526400000 | 215.74 |
1693785600000 | 217.66 |
1693872000000 | 218.01 |
1693958400000 | 219.08 |
1694044800000 | 218.78 |
1694131200000 | 215.69 |
1694390400000 | 216.01 |
1694476800000 | 217.08 |
1694563200000 | 215.85 |
1694649600000 | 220.65 |
1694736000000 | 221.93 |
1694995200000 | 222.01 |
1695081600000 | 221.48 |
1695168000000 | 219.06 |
1695254400000 | 218.13 |
1695340800000 | 216.11 |
1695600000000 | 217.84 |
1695686400000 | 216.42 |
1695772800000 | 217.39 |
1695859200000 | 213.19 |
1695945600000 | 211.35 |
1696204800000 | 211.18 |
1696291200000 | 209.3899 |
1696377600000 | 204.78 |
1696464000000 | 207.86 |
1696550400000 | 206.6699 |
1696809600000 | 207.7 |
1696896000000 | 211.04 |
1696982400000 | 209.74 |
1697068800000 | 212.79 |
1697155200000 | 211.29 |
1697414400000 | 207.03 |
1697500800000 | 208.36 |
1697587200000 | 209.13 |
1697673600000 | 205.52 |
1697760000000 | 204.34 |
1698019200000 | 202.02 |
1698105600000 | 202.48 |
1698192000000 | 203.86 |
1698278400000 | 201.23 |
1698364800000 | 204.31 |
1698624000000 | 201.94 |
1698710400000 | 201.36 |
1698796800000 | 207.51 |
1698883200000 | 207.62 |
1698969600000 | 206.94 |
1699228800000 | 210.16 |
1699315200000 | 207.76 |
1699401600000 | 205.5 |
1699488000000 | 207.98 |
1699574400000 | 208.36 |
1699833600000 | 207.63 |
1699920000000 | 206.4199 |
1700006400000 | 209.28 |
1700092800000 | 209.1 |
1700179200000 | 211.81 |
1700438400000 | 211.12 |
1700524800000 | 211.34 |
1700611200000 | 211.07 |
1700697600000 | 210.48 |
1700784000000 | 211.51 |
1701043200000 | 211.59 |
1701129600000 | 211.79 |
1701216000000 | 211.55 |
1701302400000 | 213.22 |
1701388800000 | 215.35 |
1701648000000 | 215.42 |
1701734400000 | 213.65 |
1701820800000 | 217.9 |
1701907200000 | 219.87 |
1701993600000 | 216.05 |
1702252800000 | 216.65 |
1702339200000 | 217.12 |
1702425600000 | 217.28 |
1702512000000 | 216.5 |
1702598400000 | 219.31 |
1702857600000 | 215.66 |
1702944000000 | 215.23 |
1703030400000 | 217.61 |
1703116800000 | 217.28 |
1703203200000 | 217.4 |
1703462400000 | 217.47 |
1703548800000 | 217.09 |
1703635200000 | 218.36 |
1703721600000 | 219.77 |
1703808000000 | 220.67 |
1704153600000 | 221.24 |
1704240000000 | 219.43 |
1704326400000 | 217.96 |
1704412800000 | 219.02 |
1704672000000 | 219.53 |
1704758400000 | 221.64 |
1704844800000 | 221.98 |
1704931200000 | 225.23 |
1705017600000 | 229.06 |
1705276800000 | 230.54 |
1705363200000 | 228.51 |
1705449600000 | 225.52 |
1705536000000 | 225.16 |
1705622400000 | 226.84 |
1705881600000 | 230.17 |
1705968000000 | 230.34 |
1706054400000 | 229.02 |
1706140800000 | 229.43 |
1706227200000 | 225.34 |
1706486400000 | 229.69 |
1706572800000 | 228.56 |
1706659200000 | 232.93 |
1706745600000 | 232.04 |
1706832000000 | 229.68 |
1707091200000 | 230.99 |
1707177600000 | 229.78 |
1707264000000 | 230.66 |
1707350400000 | 229.57 |
1707436800000 | 228.42 |
1707696000000 | 228.62 |
1707782400000 | 232.57 |
1707868800000 | 230.27 |
1707955200000 | 230.96 |
1708041600000 | 233.54 |
1708300800000 | 234.17 |
1708387200000 | 232.97 |
1708473600000 | 232.48 |
1708560000000 | 234.82 |
1708646400000 | 234.54 |
1708905600000 | 234.48 |
1708992000000 | 234.78 |
1709078400000 | 234.29 |
1709164800000 | 236.34 |
1709251200000 | 238.41 |
1709510400000 | 237.28 |
1709596800000 | 238.31 |
1709683200000 | 239.19 |
1709769600000 | 239.16 |
1709856000000 | 240.66 |
1710115200000 | 236.96 |
1710201600000 | 235.23 |
1710288000000 | 233.55 |
1710374400000 | 235.18 |
1710460800000 | 234.48 |
1710720000000 | 239.05 |
1710806400000 | 239.51 |
1710892800000 | 238.14 |
1710979200000 | 241.95 |
1711065600000 | 244.6 |
1711324800000 | 240.61 |
1711411200000 | 240.92 |
1711497600000 | 243.63 |
1711584000000 | 240.02 |
1711670400000 | 241.26 |
1711929600000 | 237.82 |
1712016000000 | 237.48 |
1712102400000 | 235.65 |
1712188800000 | 237.39 |
1712275200000 | 236.64 |
1712534400000 | 237.57 |
1712620800000 | 240.14 |
1712707200000 | 239.29 |
1712793600000 | 239.89 |
1712880000000 | 243.8 |
1713139200000 | 241.44 |
1713225600000 | 235.98 |
1713312000000 | 232.82 |
1713398400000 | 233.36 |
1713484800000 | 229.77 |
1713744000000 | 233.99 |
1713830400000 | 233.3 |
1713916800000 | 236.93 |
1714003200000 | 231.37 |
1714089600000 | 231.24 |
1714348800000 | 231.4 |
1714435200000 | 236.8 |
1714521600000 | 235.33 |
1714608000000 | 241.13 |
1714694400000 | 241.2 |
1714953600000 | 239.24 |
1715040000000 | 239.71 |
1715126400000 | 235.09 |
1715212800000 | 235.62 |
1715299200000 | 237.26 |
1715558400000 | 235.33 |
1715644800000 | 233.91 |
1715731200000 | 234.7 |
1715817600000 | 235.32 |
1715904000000 | 235.5 |
1716163200000 | 237.08 |
1716249600000 | 237.08 |
1716336000000 | 234.48 |
1716422400000 | 235.06 |
1716508800000 | 233.97 |
1716768000000 | 236.52 |
1716854400000 | 236.31 |
1716940800000 | 234.31 |
1717027200000 | 233.5 |
1717113600000 | 236.2 |
1717372800000 | 240.39 |
1717459200000 | 240.89 |
1717545600000 | 235.48 |
1717632000000 | 236.45 |
1717718400000 | 236.72 |
1717977600000 | 240.84 |
1718064000000 | 239.77 |
1718150400000 | 237.59 |
1718236800000 | 235.19 |
1718323200000 | 237.39 |
1718582400000 | 232.08 |
1718668800000 | 232.73 |
1718755200000 | 233.46 |
1718841600000 | 232.77 |
1718928000000 | 232.54 |
1719187200000 | 232.41 |
1719273600000 | 237.36 |
1719360000000 | 237.51 |
1719446400000 | 235.86 |
1719532800000 | 237.04 |
1719792000000 | 237.16 |
1719878400000 | 240.37 |
1719964800000 | 240.74 |
1720051200000 | 243.18 |
1720137600000 | 242.04 |
1720396800000 | 240.8 |
1720483200000 | 242.05 |
1720569600000 | 242.8 |
1720656000000 | 247.62 |
1720742400000 | 244.69 |
1721001600000 | 244.27 |
1721088000000 | 245.23 |
1721174400000 | 248.55 |
1721260800000 | 246.13 |
1721347200000 | 245.06 |
1721606400000 | 243.37 |
1721692800000 | 246.29 |
1721779200000 | 246.39 |
1721865600000 | 238.57 |
1721952000000 | 238.72 |
1722211200000 | 244.14 |
1722297600000 | 242.9 |
1722384000000 | 252.81 |
1722470400000 | 245.34 |
1722556800000 | 232.85 |
1722816000000 | 209.16 |
1722902400000 | 225.62 |
1722988800000 | 226.85 |
1723075200000 | 225.27 |
1723161600000 | 227.89 |
1723420800000 | 225.72 |
1723507200000 | 233.36 |
1723593600000 | 234.14 |
1723680000000 | 233.38 |
1723766400000 | 242.06 |
1724025600000 | 240.07 |
1724112000000 | 242.47 |
1724198400000 | 241.61 |
1724284800000 | 241.57 |
1724371200000 | 243.39 |
1724630400000 | 242.7 |
1724716800000 | 244.51 |
1724803200000 | 245.86 |
1724889600000 | 246.6 |
1724976000000 | 248 |
1725235200000 | 246.32 |
1725321600000 | 251.31 |
1725408000000 | 243.54 |
1725494400000 | 243.19 |
1725580800000 | 242.96 |
1725840000000 | 242.63 |
1725926400000 | 241.84 |
1726012800000 | 240.08 |
1726099200000 | 243.25 |
1726185600000 | 243.14 |
1726531200000 | 239.15 |
1726617600000 | 239.26 |
1726704000000 | 242.04 |
iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
---|---|---|
2017 | 11.140536723166 | 7.8170808327687 |
2018 | -10.789534312254 | -10.054387160799 |
2019 | 20.980229888301 | 19.164560421713 |
2020 | 3.2558901511644 | 1.8431544539777 |
2021 | 8.0411809637121 | 6.9683246859988 |
2022 | -13.951751109549 | -12.240077357862 |
2023 | 12.690225717496 | 13.081814676635 |
2024 | 19.061445580513 | 16.58129633897 |
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 | |
Price JPY | CH1159616338 | IMJPPCYG | .IMJPPCYG | |
Net Return JPY | CH1159616346 | IMJPPCYN | IMJPPCYN INDEX | .IMJPPCYN |
Net Return USD | CH1159616353 | IMJPPCV | .IMJPPCV | |
Gross Return USD | CH1159616361 | IMJPPCGV | .IMJPPCGV | |
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. |
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.
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.280% |
KDDI Corp. | Telecommunications | Japan | 2.277% |
Daiichi Sankyo Co. Ltd. | Health Care | Japan | 2.172% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.101% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 2.096% |
Itochu Corp. | Industrial Goods and Services | Japan | 2.078% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.056% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.002% |
SOFTBANK | Telecommunications | Japan | 1.961% |
Mizuho Financial Group Inc. | Banks | Japan | 1.953% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.