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 | 13.5 | 18.1 | 15.3 | 45.5 | N/A | N/A | 18.1 | 4.9 | 7.8 |
STOXX Japan 600 | -1.7 | 11.6 | 15.4 | 16.2 | 40.8 | N/A | N/A | 15.6 | 5.2 | 7.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 22.2 | 18.8 | 18.7 | N/A | N/A | 0.7 | 0.2 | 0.4 |
STOXX Japan 600 | N/A | N/A | 22.4 | 18.9 | 18.6 | N/A | N/A | 0.5 | 0.2 | 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 | -0.7 | 1.3 | 1.2 | 0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), 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 | 100.67 |
1332979200000 | 100.68 |
1333065600000 | 100.11 |
1333324800000 | 100.76 |
1333411200000 | 99.65 |
1333497600000 | 99.36 |
1333584000000 | 99.63 |
1333670400000 | 98.9 |
1333929600000 | 98.6 |
1334016000000 | 99.04 |
1334102400000 | 97.88 |
1334188800000 | 98.17 |
1334275200000 | 99.32 |
1334534400000 | 98.79 |
1334620800000 | 97.79 |
1334707200000 | 99.31 |
1334793600000 | 98.23 |
1334880000000 | 97.64 |
1335139200000 | 98.89 |
1335225600000 | 97.7 |
1335312000000 | 98.02 |
1335398400000 | 98.71 |
1335484800000 | 98.31 |
1335744000000 | 99.24 |
1335830400000 | 97.4 |
1335916800000 | 98.28 |
1336003200000 | 98.03 |
1336089600000 | 98.93 |
1336348800000 | 97.11 |
1336435200000 | 98.19 |
1336521600000 | 97.66 |
1336608000000 | 96.66 |
1336694400000 | 96.55 |
1336953600000 | 97 |
1337040000000 | 96.16 |
1337126400000 | 95.03 |
1337212800000 | 97.14 |
1337299200000 | 94.63 |
1337558400000 | 93.92 |
1337644800000 | 94.45 |
1337731200000 | 95.06 |
1337817600000 | 94.75 |
1337904000000 | 95.19 |
1338163200000 | 95.18 |
1338249600000 | 95.84 |
1338336000000 | 97.24 |
1338422400000 | 97.42 |
1338508800000 | 96.65 |
1338768000000 | 93.72 |
1338854400000 | 94.95 |
1338940800000 | 95.42 |
1339027200000 | 95.9 |
1339113600000 | 94.98 |
1339372800000 | 96.51 |
1339459200000 | 96.05 |
1339545600000 | 95.52 |
1339632000000 | 95.28 |
1339718400000 | 95.67 |
1339977600000 | 97.29 |
1340064000000 | 95.97 |
1340150400000 | 97.01 |
1340236800000 | 97.55 |
1340323200000 | 97.15 |
1340582400000 | 98.02 |
1340668800000 | 97.52 |
1340755200000 | 98.15 |
1340841600000 | 100.64 |
1340928000000 | 99.39 |
1341187200000 | 100.78 |
1341273600000 | 101.1 |
1341360000000 | 102.42 |
1341446400000 | 102.89 |
1341532800000 | 103.53 |
1341792000000 | 102.51 |
1341878400000 | 102.57 |
1341964800000 | 102.32 |
1342051200000 | 102.06 |
1342137600000 | 101.6 |
1342396800000 | 102.24 |
1342483200000 | 102.06 |
1342569600000 | 101.82 |
1342656000000 | 103.08 |
1342742400000 | 102.64 |
1343001600000 | 101.66 |
1343088000000 | 101.57 |
1343174400000 | 99.96 |
1343260800000 | 98.94 |
1343347200000 | 99.33 |
1343606400000 | 101.98 |
1343692800000 | 102.08 |
1343779200000 | 101.2 |
1343865600000 | 102.84 |
1343952000000 | 99.75 |
1344211200000 | 101.38 |
1344297600000 | 101.77 |
1344384000000 | 102.93 |
1344470400000 | 103.67 |
1344556800000 | 103.42 |
1344816000000 | 102.99 |
1344902400000 | 103.12 |
1344988800000 | 103.26 |
1345075200000 | 103.49 |
1345161600000 | 104.4 |
1345420800000 | 104.22 |
1345507200000 | 103.07 |
1345593600000 | 103.02 |
1345680000000 | 103.46 |
1345766400000 | 102.71 |
1346025600000 | 102.51 |
1346112000000 | 101.31 |
1346198400000 | 101.72 |
1346284800000 | 101.46 |
1346371200000 | 99.3 |
1346630400000 | 99.09 |
1346716800000 | 98.86 |
1346803200000 | 97.55 |
1346889600000 | 96.41 |
1346976000000 | 98.46 |
1347235200000 | 98.38 |
1347321600000 | 97.98 |
1347408000000 | 98.87 |
1347494400000 | 99.48 |
1347580800000 | 98.04 |
1347840000000 | 97.51 |
1347926400000 | 98.5 |
1348012800000 | 99.66 |
1348099200000 | 99.22 |
1348185600000 | 99.56 |
1348444800000 | 100.13 |
1348531200000 | 100.25 |
1348617600000 | 100.02 |
1348704000000 | 100.49 |
1348790400000 | 99.3 |
1349049600000 | 97.78 |
1349136000000 | 97.5 |
1349222400000 | 96.43 |
1349308800000 | 96.69 |
1349395200000 | 96.22 |
1349654400000 | 97.56 |
1349740800000 | 97.12 |
1349827200000 | 95.51 |
1349913600000 | 94.65 |
1350000000000 | 95.35 |
1350259200000 | 95.73 |
1350345600000 | 96.33 |
1350432000000 | 96.61 |
1350518400000 | 97.9 |
1350604800000 | 98.33 |
1350864000000 | 97.35 |
1350950400000 | 97.98 |
1351036800000 | 97.13 |
1351123200000 | 97.87 |
1351209600000 | 97.46 |
1351468800000 | 97.21 |
1351555200000 | 95.88 |
1351641600000 | 96.83 |
1351728000000 | 97.06 |
1351814400000 | 98.36 |
1352073600000 | 98.65 |
1352160000000 | 97.93 |
1352246400000 | 99.05 |
1352332800000 | 97.85 |
1352419200000 | 97.88 |
1352678400000 | 96.9 |
1352764800000 | 96.75 |
1352851200000 | 95.69 |
1352937600000 | 95.7 |
1353024000000 | 97.76 |
1353283200000 | 98.49 |
1353369600000 | 97.82 |
1353456000000 | 97.65 |
1353542400000 | 98.08 |
1353628800000 | 97.73 |
1353888000000 | 98.31 |
1353974400000 | 98.56 |
1354060800000 | 98.1 |
1354147200000 | 98.09 |
1354233600000 | 97.87 |
1354492800000 | 97.6 |
1354579200000 | 98.11 |
1354665600000 | 97.69 |
1354752000000 | 98.89 |
1354838400000 | 99.29 |
1355097600000 | 99.25 |
1355184000000 | 98.4 |
1355270400000 | 97.99 |
1355356800000 | 97.72 |
1355443200000 | 97.77 |
1355702400000 | 97.46 |
1355788800000 | 97.55 |
1355875200000 | 99.46 |
1355961600000 | 99.1 |
1356048000000 | 99.06 |
1356307200000 | 98.12 |
1356393600000 | 98.55 |
1356480000000 | 98.31 |
1356566400000 | 98.54 |
1356652800000 | 99.05 |
1356912000000 | 98.9 |
1357084800000 | 97.69 |
1357171200000 | 99.14 |
1357257600000 | 101.17 |
1357516800000 | 100.65 |
1357603200000 | 100.74 |
1357689600000 | 100.68 |
1357776000000 | 99.97 |
1357862400000 | 99.14 |
1358121600000 | 98.8 |
1358208000000 | 100.52 |
1358294400000 | 99.22 |
1358380800000 | 98.14 |
1358467200000 | 100.21 |
1358726400000 | 99.48 |
1358812800000 | 100.78 |
1358899200000 | 99.52 |
1358985600000 | 98.24 |
1359072000000 | 98.71 |
1359331200000 | 98.83 |
1359417600000 | 99.32 |
1359504000000 | 99.63 |
1359590400000 | 99.94 |
1359676800000 | 97.71 |
1359936000000 | 99.42 |
1360022400000 | 97.41 |
1360108800000 | 100.52 |
1360195200000 | 101.5 |
1360281600000 | 100.82 |
1360540800000 | 100.08 |
1360627200000 | 101.13 |
1360713600000 | 99.91 |
1360800000000 | 100.99 |
1360886400000 | 99.28 |
1361145600000 | 100.98 |
1361232000000 | 101.58 |
1361318400000 | 102.28 |
1361404800000 | 103.1 |
1361491200000 | 103.48 |
1361750400000 | 104.38 |
1361836800000 | 106.34 |
1361923200000 | 104.75 |
1362009600000 | 106.54 |
1362096000000 | 106.89 |
1362355200000 | 107.57 |
1362441600000 | 107.05 |
1362528000000 | 108.72 |
1362614400000 | 107.19 |
1362700800000 | 108.04 |
1362960000000 | 109.49 |
1363046400000 | 109.55 |
1363132800000 | 109.51 |
1363219200000 | 110.01 |
1363305600000 | 112.07 |
1363564800000 | 110.74 |
1363651200000 | 113.3 |
1363737600000 | 111.97 |
1363824000000 | 113.88 |
1363910400000 | 111.98 |
1364169600000 | 114.23 |
1364256000000 | 114.28 |
1364342400000 | 115.62 |
1364428800000 | 114.4 |
1364515200000 | 114.4 |
1364774400000 | 111.8 |
1364860800000 | 110.23 |
1364947200000 | 112.65 |
1365033600000 | 111.33 |
1365120000000 | 111.45 |
1365379200000 | 112.58 |
1365465600000 | 112.46 |
1365552000000 | 113.31 |
1365638400000 | 115.71 |
1365724800000 | 116.75 |
1365984000000 | 116.08 |
1366070400000 | 114.69 |
1366156800000 | 117.21 |
1366243200000 | 114.67 |
1366329600000 | 113.88 |
1366588800000 | 116.06 |
1366675200000 | 116.09 |
1366761600000 | 118.7 |
1366848000000 | 119.16 |
1366934400000 | 120.03 |
1367193600000 | 118.79 |
1367280000000 | 119.36 |
1367366400000 | 118.49 |
1367452800000 | 117.96 |
1367539200000 | 116.47 |
1367798400000 | 116.57 |
1367884800000 | 120.05 |
1367971200000 | 120.5 |
1368057600000 | 119.42 |
1368144000000 | 120.6 |
1368403200000 | 122.47 |
1368489600000 | 122.14 |
1368576000000 | 125.44 |
1368662400000 | 125.02 |
1368748800000 | 125.2 |
1369008000000 | 126.79 |
1369094400000 | 126.92 |
1369180800000 | 126.27 |
1369267200000 | 120.32 |
1369353600000 | 120.71 |
1369612800000 | 116.95 |
1369699200000 | 117.7 |
1369785600000 | 119.37 |
1369872000000 | 114.21 |
1369958400000 | 114.92 |
1370217600000 | 112.58 |
1370304000000 | 113.75 |
1370390400000 | 111.54 |
1370476800000 | 110.09 |
1370563200000 | 109.49 |
1370822400000 | 113.29 |
1370908800000 | 114.06 |
1370995200000 | 114.32 |
1371081600000 | 110.51 |
1371168000000 | 111.34 |
1371427200000 | 113.98 |
1371513600000 | 112.5 |
1371600000000 | 115.49 |
1371686400000 | 112.15 |
1371772800000 | 114.34 |
1372032000000 | 113.37 |
1372118400000 | 112.23 |
1372204800000 | 112.48 |
1372291200000 | 114.33 |
1372377600000 | 116.88 |
1372636800000 | 117.47 |
1372723200000 | 118.54 |
1372809600000 | 120.12 |
1372896000000 | 119.66 |
1372982400000 | 121.2 |
1373241600000 | 118.96 |
1373328000000 | 122.15 |
1373414400000 | 122.59 |
1373500800000 | 122.25 |
1373587200000 | 122.19 |
1373846400000 | 121.7 |
1373932800000 | 122.33 |
1374019200000 | 122.37 |
1374105600000 | 122.38 |
1374192000000 | 121.2 |
1374451200000 | 122.24 |
1374537600000 | 122.36 |
1374624000000 | 121.58 |
1374710400000 | 120.45 |
1374796800000 | 118.42 |
1375056000000 | 114.92 |
1375142400000 | 116.41 |
1375228800000 | 114.6 |
1375315200000 | 116.95 |
1375401600000 | 120.18 |
1375660800000 | 119.47 |
1375747200000 | 120.94 |
1375833600000 | 117.94 |
1375920000000 | 116.69 |
1376006400000 | 116.69 |
1376265600000 | 116.55 |
1376352000000 | 117.32 |
1376438400000 | 118.37 |
1376524800000 | 116.77 |
1376611200000 | 115.36 |
1376870400000 | 115.53 |
1376956800000 | 113.26 |
1377043200000 | 112.92 |
1377129600000 | 111.87 |
1377216000000 | 113.77 |
1377475200000 | 113.67 |
1377561600000 | 114.46 |
1377648000000 | 112.55 |
1377734400000 | 113.05 |
1377820800000 | 112.61 |
1378080000000 | 112.14 |
1378166400000 | 114.87 |
1378252800000 | 115.3 |
1378339200000 | 115.39 |
1378425600000 | 115.37 |
1378684800000 | 116.05 |
1378771200000 | 116.52 |
1378857600000 | 116.51 |
1378944000000 | 116.98 |
1379030400000 | 117.27 |
1379289600000 | 117.1 |
1379376000000 | 116.01 |
1379462400000 | 117.53 |
1379548800000 | 117.23 |
1379635200000 | 117.8 |
1379894400000 | 119.06 |
1379980800000 | 118.68 |
1380067200000 | 118.51 |
1380153600000 | 119.9 |
1380240000000 | 119.79 |
1380499200000 | 117.6 |
1380585600000 | 117.74 |
1380672000000 | 116.47 |
1380758400000 | 116.01 |
1380844800000 | 115.53 |
1381104000000 | 114.52 |
1381190400000 | 114.44 |
1381276800000 | 116.28 |
1381363200000 | 116.6 |
1381449600000 | 117.53 |
1381708800000 | 117.56 |
1381795200000 | 117.74 |
1381881600000 | 117.45 |
1381968000000 | 118.25 |
1382054400000 | 117.7 |
1382313600000 | 118.1 |
1382400000000 | 117.47 |
1382486400000 | 116.73 |
1382572800000 | 117.24 |
1382659200000 | 114.75 |
1382918400000 | 116.33 |
1383004800000 | 115.6 |
1383091200000 | 116.73 |
1383177600000 | 117.56 |
1383264000000 | 116.73 |
1383523200000 | 116.74 |
1383609600000 | 117.2 |
1383696000000 | 117.5 |
1383782400000 | 117.71 |
1383868800000 | 117.23 |
1384128000000 | 117.95 |
1384214400000 | 119.21 |
1384300800000 | 119.38 |
1384387200000 | 119.63 |
1384473600000 | 120.95 |
1384732800000 | 121.12 |
1384819200000 | 120.37 |
1384905600000 | 120.98 |
1384992000000 | 121.05 |
1385078400000 | 120.52 |
1385337600000 | 121.15 |
1385424000000 | 120.4 |
1385510400000 | 118.93 |
1385596800000 | 120.07 |
1385683200000 | 119.61 |
1385942400000 | 119.31 |
1386028800000 | 119.97 |
1386115200000 | 117.87 |
1386201600000 | 116.79 |
1386288000000 | 116.29 |
1386547200000 | 117.55 |
1386633600000 | 117.47 |
1386720000000 | 117.26 |
1386806400000 | 116.1 |
1386892800000 | 115.89 |
1387152000000 | 114.36 |
1387238400000 | 115.67 |
1387324800000 | 116.48 |
1387411200000 | 117.34 |
1387497600000 | 117.27 |
1387756800000 | 117.07 |
1387843200000 | 116.93 |
1387929600000 | 116.99 |
1388016000000 | 118.03 |
1388102400000 | 117.76 |
1388361600000 | 118.46 |
1388448000000 | 118.68 |
1388620800000 | 119.82 |
1388707200000 | 120.85 |
1388966400000 | 119.5 |
1389052800000 | 118.89 |
1389139200000 | 120.7 |
1389225600000 | 120.08 |
1389312000000 | 120.08 |
1389571200000 | 121.15 |
1389657600000 | 117.94 |
1389744000000 | 120.09 |
1389830400000 | 120.48 |
1389916800000 | 121.19 |
1390176000000 | 121.05 |
1390262400000 | 121.31 |
1390348800000 | 121.47 |
1390435200000 | 120.27 |
1390521600000 | 119.68 |
1390780800000 | 116.44 |
1390867200000 | 115.65 |
1390953600000 | 119.49 |
1391040000000 | 116.76 |
1391126400000 | 118.26 |
1391385600000 | 116.59 |
1391472000000 | 111.19 |
1391558400000 | 113.28 |
1391644800000 | 111.71 |
1391731200000 | 113.98 |
1391990400000 | 115.29 |
1392076800000 | 114.65 |
1392163200000 | 116.82 |
1392249600000 | 114.92 |
1392336000000 | 113.72 |
1392595200000 | 114 |
1392681600000 | 115.99 |
1392768000000 | 115.89 |
1392854400000 | 114 |
1392940800000 | 115.95 |
1393200000000 | 116.19 |
1393286400000 | 117.58 |
1393372800000 | 117.36 |
1393459200000 | 116.66 |
1393545600000 | 115.36 |
1393804800000 | 114.93 |
1393891200000 | 115.11 |
1393977600000 | 115.9 |
1394064000000 | 115.48 |
1394150400000 | 115.86 |
1394409600000 | 114.93 |
1394496000000 | 115.64 |
1394582400000 | 113.44 |
1394668800000 | 113.58 |
1394755200000 | 110.7 |
1395014400000 | 109.68 |
1395100800000 | 111.06 |
1395187200000 | 110.76 |
1395273600000 | 109.3 |
1395360000000 | 109.33 |
1395619200000 | 111.03 |
1395705600000 | 110.91 |
1395792000000 | 111.84 |
1395878400000 | 113.78 |
1395964800000 | 113.65 |
1396224000000 | 114.85 |
1396310400000 | 113.91 |
1396396800000 | 114.52 |
1396483200000 | 115.47 |
1396569600000 | 115.87 |
1396828800000 | 114.46 |
1396915200000 | 113.25 |
1397001600000 | 111.28 |
1397088000000 | 111.18 |
1397174400000 | 109.34 |
1397433600000 | 109.76 |
1397520000000 | 110.23 |
1397606400000 | 112.37 |
1397692800000 | 112.25 |
1397779200000 | 113.09 |
1398038400000 | 112.87 |
1398124800000 | 112.29 |
1398211200000 | 113.17 |
1398297600000 | 112.5 |
1398384000000 | 113.07 |
1398643200000 | 111.76 |
1398729600000 | 112.02 |
1398816000000 | 112.35 |
1398902400000 | 113.91 |
1398988800000 | 113.8 |
1399248000000 | 113.84 |
1399334400000 | 114.02 |
1399420800000 | 111.18 |
1399507200000 | 112.57 |
1399593600000 | 113.86 |
1399852800000 | 112.8 |
1399939200000 | 114.94 |
1400025600000 | 115.98 |
1400112000000 | 115.66 |
1400198400000 | 114.2 |
1400457600000 | 113.67 |
1400544000000 | 113.93 |
1400630400000 | 113.78 |
1400716800000 | 115.7 |
1400803200000 | 116.9 |
1401062400000 | 117.91 |
1401148800000 | 118.05 |
1401235200000 | 119.05 |
1401321600000 | 119.32 |
1401408000000 | 118.85 |
1401667200000 | 120.58 |
1401753600000 | 120.79 |
1401840000000 | 121.29 |
1401926400000 | 121.41 |
1402012800000 | 121.12 |
1402272000000 | 121.62 |
1402358400000 | 121.53 |
1402444800000 | 123.23 |
1402531200000 | 122.93 |
1402617600000 | 123.4 |
1402876800000 | 122.55 |
1402963200000 | 123 |
1403049600000 | 123.59 |
1403136000000 | 125.21 |
1403222400000 | 125.22 |
1403481600000 | 125.28 |
1403568000000 | 125.29 |
1403654400000 | 124.56 |
1403740800000 | 125.47 |
1403827200000 | 124.19 |
1404086400000 | 124.65 |
1404172800000 | 126.01 |
1404259200000 | 126.42 |
1404345600000 | 126.06 |
1404432000000 | 126.92 |
1404691200000 | 126.67 |
1404777600000 | 126.42 |
1404864000000 | 125.82 |
1404950400000 | 125.53 |
1405036800000 | 125.49 |
1405296000000 | 126 |
1405382400000 | 127.28 |
1405468800000 | 127.42 |
1405555200000 | 127.86 |
1405641600000 | 127.06 |
1405900800000 | 127.04 |
1405987200000 | 128.35 |
1406073600000 | 128.45 |
1406160000000 | 127.83 |
1406246400000 | 129.24 |
1406505600000 | 129.49 |
1406592000000 | 130.02 |
1406678400000 | 129.89 |
1406764800000 | 129.27 |
1406851200000 | 128.7 |
1407110400000 | 128.84 |
1407196800000 | 127.62 |
1407283200000 | 127.37 |
1407369600000 | 128.23 |
1407456000000 | 125.08 |
1407715200000 | 127.7 |
1407801600000 | 128.51 |
1407888000000 | 128.13 |
1407974400000 | 129.12 |
1408060800000 | 128.92 |
1408320000000 | 129.1 |
1408406400000 | 130 |
1408492800000 | 129.69 |
1408579200000 | 130.17 |
1408665600000 | 129.93 |
1408924800000 | 130.92 |
1409011200000 | 130.33 |
1409097600000 | 130.7 |
1409184000000 | 130.81 |
1409270400000 | 130.27 |
1409529600000 | 130.65 |
1409616000000 | 130.9 |
1409702400000 | 131.31 |
1409788800000 | 132.46 |
1409875200000 | 132.52 |
1410134400000 | 132.44 |
1410220800000 | 132.14 |
1410307200000 | 132.24 |
1410393600000 | 132.06 |
1410480000000 | 131.74 |
1410739200000 | 131.9 |
1410825600000 | 131.57 |
1410912000000 | 130.86 |
1410998400000 | 131.11 |
1411084800000 | 133.06 |
1411344000000 | 133.14 |
1411430400000 | 132.88 |
1411516800000 | 133.22 |
1411603200000 | 136.18 |
1411689600000 | 135.28 |
1411948800000 | 136.12 |
1412035200000 | 135.28 |
1412121600000 | 134.81 |
1412208000000 | 131.85 |
1412294400000 | 132.35 |
1412553600000 | 133.91 |
1412640000000 | 134.03 |
1412726400000 | 131.78 |
1412812800000 | 130.45 |
1412899200000 | 129.49 |
1413158400000 | 129.61 |
1413244800000 | 127.34 |
1413331200000 | 128.52 |
1413417600000 | 126.04 |
1413504000000 | 123.09 |
1413763200000 | 127.72 |
1413849600000 | 126.43 |
1413936000000 | 129.78 |
1414022400000 | 128.38 |
1414108800000 | 129.46 |
1414368000000 | 130.96 |
1414454400000 | 129.81 |
1414540800000 | 131.36 |
1414627200000 | 132.5 |
1414713600000 | 134.87 |
1414972800000 | 132.88 |
1415059200000 | 136.68 |
1415145600000 | 136.67 |
1415232000000 | 135.62 |
1415318400000 | 136.18 |
1415577600000 | 135.62 |
1415664000000 | 136.31 |
1415750400000 | 136.55 |
1415836800000 | 137 |
1415923200000 | 137.01 |
1416182400000 | 133.82 |
1416268800000 | 135.76 |
1416355200000 | 134.78 |
1416441600000 | 134.49 |
1416528000000 | 136.68 |
1416787200000 | 135.46 |
1416873600000 | 136.31 |
1416960000000 | 135.97 |
1417046400000 | 134.84 |
1417132800000 | 135.66 |
1417392000000 | 137.22 |
1417478400000 | 137.91 |
1417564800000 | 138.21 |
1417651200000 | 137.93 |
1417737600000 | 138.24 |
1417996800000 | 139.16 |
1418083200000 | 138.88 |
1418169600000 | 136.08 |
1418256000000 | 134.85 |
1418342400000 | 135.44 |
1418601600000 | 134 |
1418688000000 | 131.7 |
1418774400000 | 132.46 |
1418860800000 | 134.42 |
1418947200000 | 137.25 |
1419206400000 | 137.28 |
1419292800000 | 137.29 |
1419379200000 | 138.6 |
1419465600000 | 138.39 |
1419552000000 | 139.07 |
1419811200000 | 138.58 |
1419897600000 | 138.15 |
1419984000000 | 138.27 |
1420156800000 | 138.72 |
1420416000000 | 139.86 |
1420502400000 | 136.99 |
1420588800000 | 137.59 |
1420675200000 | 139.68 |
1420761600000 | 140.76 |
1421020800000 | 141.22 |
1421107200000 | 141.48 |
1421193600000 | 141.79 |
1421280000000 | 146.47 |
1421366400000 | 145.31 |
1421625600000 | 145.15 |
1421712000000 | 147.54 |
1421798400000 | 147.25 |
1421884800000 | 149.12 |
1421971200000 | 152.85 |
1422230400000 | 151.87 |
1422316800000 | 153.53 |
1422403200000 | 154.08 |
1422489600000 | 152.19 |
1422576000000 | 154.01 |
1422835200000 | 152.8 |
1422921600000 | 149.07 |
1423008000000 | 151.67 |
1423094400000 | 150.5 |
1423180800000 | 149.93 |
1423440000000 | 151.73 |
1423526400000 | 150.94 |
1423612800000 | 149.81 |
1423699200000 | 152.67 |
1423785600000 | 152.42 |
1424044800000 | 152.98 |
1424131200000 | 152.41 |
1424217600000 | 154.69 |
1424304000000 | 155.3 |
1424390400000 | 156.38 |
1424649600000 | 156.89 |
1424736000000 | 157.27 |
1424822400000 | 157.54 |
1424908800000 | 160.19 |
1424995200000 | 160.39 |
1425254400000 | 160.17 |
1425340800000 | 162.02 |
1425427200000 | 162.39 |
1425513600000 | 163.33 |
1425600000000 | 166.53 |
1425859200000 | 165.58 |
1425945600000 | 167 |
1426032000000 | 168.71 |
1426118400000 | 170.59 |
1426204800000 | 172.89 |
1426464000000 | 171.38 |
1426550400000 | 172.72 |
1426636800000 | 173.65 |
1426723200000 | 173.33 |
1426809600000 | 171.89 |
1427068800000 | 172.46 |
1427155200000 | 172.22 |
1427241600000 | 172.16 |
1427328000000 | 171.41 |
1427414400000 | 171.53 |
1427673600000 | 171.8 |
1427760000000 | 172.06 |
1427846400000 | 170.01 |
1427932800000 | 170.63 |
1428019200000 | 172.28 |
1428278400000 | 170.86 |
1428364800000 | 173.66 |
1428451200000 | 176.3 |
1428537600000 | 178.68 |
1428624000000 | 178.97 |
1428883200000 | 179.29 |
1428969600000 | 179.17 |
1429056000000 | 179.99 |
1429142400000 | 179.04 |
1429228800000 | 176.59 |
1429488000000 | 176.08 |
1429574400000 | 179.07 |
1429660800000 | 180.06 |
1429747200000 | 179.71 |
1429833600000 | 178.53 |
1430092800000 | 178.02 |
1430179200000 | 177.46 |
1430265600000 | 174.58 |
1430352000000 | 168.42 |
1430438400000 | 167.21 |
1430697600000 | 168.07 |
1430784000000 | 167.89 |
1430870400000 | 166.29 |
1430956800000 | 166.31 |
1431043200000 | 167.42 |
1431302400000 | 169.49 |
1431388800000 | 168.33 |
1431475200000 | 168.23 |
1431561600000 | 166.76 |
1431648000000 | 167.26 |
1431907200000 | 169.69 |
1431993600000 | 172.78 |
1432080000000 | 173.72 |
1432166400000 | 173.79 |
1432252800000 | 175.11 |
1432512000000 | 176.31 |
1432598400000 | 176.16 |
1432684800000 | 175.59 |
1432771200000 | 175.32 |
1432857600000 | 174.58 |
1433116800000 | 175.5 |
1433203200000 | 172.34 |
1433289600000 | 169.75 |
1433376000000 | 169.29 |
1433462400000 | 169.64 |
1433721600000 | 168.18 |
1433808000000 | 165.93 |
1433894400000 | 166.71 |
1433980800000 | 168.19 |
1434067200000 | 168.81 |
1434326400000 | 168.77 |
1434412800000 | 168.19 |
1434499200000 | 166.62 |
1434585600000 | 164.04 |
1434672000000 | 166.91 |
1434931200000 | 166.86 |
1435017600000 | 171.92 |
1435104000000 | 171.63 |
1435190400000 | 171.47 |
1435276800000 | 171.31 |
1435536000000 | 168.46 |
1435622400000 | 169.81 |
1435708800000 | 170.17 |
1435795200000 | 171.04 |
1435881600000 | 171.95 |
1436140800000 | 168.98 |
1436227200000 | 173.55 |
1436313600000 | 167.28 |
1436400000000 | 167.24 |
1436486400000 | 163.71 |
1436745600000 | 168.12 |
1436832000000 | 171.03 |
1436918400000 | 171.74 |
1437004800000 | 173.83 |
1437091200000 | 175.03 |
1437350400000 | 174.46 |
1437436800000 | 175.09 |
1437523200000 | 173.39 |
1437609600000 | 173.12 |
1437696000000 | 173.05 |
1437955200000 | 169.97 |
1438041600000 | 169.61 |
1438128000000 | 170.19 |
1438214400000 | 172.29 |
1438300800000 | 172.17 |
1438560000000 | 173.71 |
1438646400000 | 173.93 |
1438732800000 | 174.72 |
1438819200000 | 175.27 |
1438905600000 | 175.97 |
1439164800000 | 176.28 |
1439251200000 | 174.13 |
1439337600000 | 170.73 |
1439424000000 | 171.35 |
1439510400000 | 171.48 |
1439769600000 | 172.78 |
1439856000000 | 172.95 |
1439942400000 | 169.76 |
1440028800000 | 165.83 |
1440115200000 | 160.65 |
1440374400000 | 153.21 |
1440460800000 | 148.94 |
1440547200000 | 154.71 |
1440633600000 | 157.7 |
1440720000000 | 161.93 |
1440979200000 | 160.56 |
1441065600000 | 154.82 |
1441152000000 | 153.63 |
1441238400000 | 156.87 |
1441324800000 | 154.41 |
1441584000000 | 153.87 |
1441670400000 | 149.44 |
1441756800000 | 158.33 |
1441843200000 | 154.4 |
1441929600000 | 153 |
1442188800000 | 151.48 |
1442275200000 | 151.53 |
1442361600000 | 152.37 |
1442448000000 | 153.99 |
1442534400000 | 151.43 |
1442793600000 | 153.16 |
1442880000000 | 154.63 |
1442966400000 | 153.88 |
1443052800000 | 149.22 |
1443139200000 | 151.18 |
1443398400000 | 150.6 |
1443484800000 | 143.64 |
1443571200000 | 148.61 |
1443657600000 | 151.37 |
1443744000000 | 151.25 |
1444003200000 | 152.96 |
1444089600000 | 153.27 |
1444176000000 | 155.3 |
1444262400000 | 153.64 |
1444348800000 | 156.01 |
1444608000000 | 156.28 |
1444694400000 | 155.27 |
1444780800000 | 151.84 |
1444867200000 | 155.55 |
1444953600000 | 156.52 |
1445212800000 | 155.58 |
1445299200000 | 155.46 |
1445385600000 | 158.07 |
1445472000000 | 159.46 |
1445558400000 | 163.73 |
1445817600000 | 165.21 |
1445904000000 | 164.39 |
1445990400000 | 164.29 |
1446076800000 | 165.53 |
1446163200000 | 165.84 |
1446422400000 | 163.41 |
1446508800000 | 163.96 |
1446595200000 | 166.94 |
1446681600000 | 169 |
1446768000000 | 169.36 |
1447027200000 | 172.19 |
1447113600000 | 172.98 |
1447200000000 | 173.37 |
1447286400000 | 172.6 |
1447372800000 | 172.28 |
1447632000000 | 170.52 |
1447718400000 | 172.55 |
1447804800000 | 172.37 |
1447891200000 | 173.62 |
1447977600000 | 175.19 |
1448236800000 | 175.8 |
1448323200000 | 176.43 |
1448409600000 | 175.48 |
1448496000000 | 176.32 |
1448582400000 | 175.64 |
1448841600000 | 174 |
1448928000000 | 176.55 |
1449014400000 | 176.02 |
1449100800000 | 172.16 |
1449187200000 | 168.57 |
1449446400000 | 170.28 |
1449532800000 | 168.89 |
1449619200000 | 167.08 |
1449705600000 | 166.75 |
1449792000000 | 167.87 |
1450051200000 | 165.12 |
1450137600000 | 162.66 |
1450224000000 | 166.48 |
1450310400000 | 169.41 |
1450396800000 | 167.51 |
1450656000000 | 166.64 |
1450742400000 | 166.34 |
1450828800000 | 167.53 |
1450915200000 | 166.52 |
1451001600000 | 166.38 |
1451260800000 | 167.39 |
1451347200000 | 169.77 |
1451433600000 | 169.85 |
1451520000000 | 171.03 |
1451865600000 | 168.96 |
1451952000000 | 169.54 |
1452038400000 | 167.93 |
1452124800000 | 163.59 |
1452211200000 | 162.1 |
1452470400000 | 163.39 |
1452556800000 | 158.14 |
1452643200000 | 161.93 |
1452729600000 | 158.04 |
1452816000000 | 157.41 |
1453075200000 | 156.56 |
1453161600000 | 156.26 |
1453248000000 | 152.88 |
1453334400000 | 148.72 |
1453420800000 | 155.32 |
1453680000000 | 157.19 |
1453766400000 | 153.57 |
1453852800000 | 157.27 |
1453939200000 | 155.51 |
1454025600000 | 158.76 |
1454284800000 | 162.5 |
1454371200000 | 162.24 |
1454457600000 | 158 |
1454544000000 | 155.3 |
1454630400000 | 153.81 |
1454889600000 | 157.09 |
1454976000000 | 147.5 |
1455062400000 | 145 |
1455148800000 | 146.48 |
1455235200000 | 138.2 |
1455494400000 | 148.66 |
1455580800000 | 150.4 |
1455667200000 | 148.46 |
1455753600000 | 153.21 |
1455840000000 | 151.88 |
1456099200000 | 154.17 |
1456185600000 | 154.37 |
1456272000000 | 154.42 |
1456358400000 | 154.84 |
1456444800000 | 155.31 |
1456704000000 | 156.17 |
1456790400000 | 155.4 |
1456876800000 | 161.72 |
1456963200000 | 162.45 |
1457049600000 | 161.2 |
1457308800000 | 159.93 |
1457395200000 | 158.81 |
1457481600000 | 157.22 |
1457568000000 | 156.95 |
1457654400000 | 157.15 |
1457913600000 | 159.93 |
1458000000000 | 159.81 |
1458086400000 | 158.15 |
1458172800000 | 157.82 |
1458259200000 | 155.9 |
1458518400000 | 156.04 |
1458604800000 | 159.36 |
1458691200000 | 158.2 |
1458777600000 | 158.11 |
1458864000000 | 159.77 |
1459123200000 | 160 |
1459209600000 | 160.73 |
1459296000000 | 157.47 |
1459382400000 | 155.68 |
1459468800000 | 150.99 |
1459728000000 | 151.69 |
1459814400000 | 149.25 |
1459900800000 | 149.89 |
1459987200000 | 153.5 |
1460073600000 | 154.3 |
1460332800000 | 153.66 |
1460419200000 | 155.27 |
1460505600000 | 159.89 |
1460592000000 | 165.07 |
1460678400000 | 164.33 |
1460937600000 | 158.79 |
1461024000000 | 162.29 |
1461110400000 | 163.32 |
1461196800000 | 167.2 |
1461283200000 | 165.97 |
1461542400000 | 165.6 |
1461628800000 | 163.81 |
1461715200000 | 162.85 |
1461801600000 | 162.18 |
1461888000000 | 162.56 |
1462147200000 | 157.62 |
1462233600000 | 158.05 |
1462320000000 | 157.35 |
1462406400000 | 157.93 |
1462492800000 | 158.68 |
1462752000000 | 157.37 |
1462838400000 | 160.08 |
1462924800000 | 160.38 |
1463011200000 | 161.37 |
1463097600000 | 160.29 |
1463356800000 | 160.81 |
1463443200000 | 161.96 |
1463529600000 | 161.48 |
1463616000000 | 162.22 |
1463702400000 | 162.07 |
1463961600000 | 162.87 |
1464048000000 | 161.27 |
1464134400000 | 162.93 |
1464220800000 | 163.19 |
1464307200000 | 164.6 |
1464566400000 | 164.61 |
1464652800000 | 166.52 |
1464739200000 | 165.77 |
1464825600000 | 163.78 |
1464912000000 | 164.5 |
1465171200000 | 162.78 |
1465257600000 | 163.91 |
1465344000000 | 165.59 |
1465430400000 | 165.26 |
1465516800000 | 164.46 |
1465776000000 | 159.74 |
1465862400000 | 160.1 |
1465948800000 | 160.53 |
1466035200000 | 159.96 |
1466121600000 | 159.4 |
1466380800000 | 161.28 |
1466467200000 | 164.33 |
1466553600000 | 162.99 |
1466640000000 | 161.81 |
1466726400000 | 158.21 |
1466985600000 | 164.19 |
1467072000000 | 161.51 |
1467158400000 | 163.99 |
1467244800000 | 163.49 |
1467331200000 | 164.32 |
1467590400000 | 165.37 |
1467676800000 | 166.44 |
1467763200000 | 164.92 |
1467849600000 | 163.86 |
1467936000000 | 163 |
1468195200000 | 165.88 |
1468281600000 | 166.59 |
1468368000000 | 168.32 |
1468454400000 | 168.83 |
1468540800000 | 169.21 |
1468800000000 | 169.19 |
1468886400000 | 171.47 |
1468972800000 | 170.7 |
1469059200000 | 172.48 |
1469145600000 | 171.44 |
1469404800000 | 171.08 |
1469491200000 | 170.85 |
1469577600000 | 171.51 |
1469664000000 | 169.52 |
1469750400000 | 173.36 |
1470009600000 | 173.45 |
1470096000000 | 172.51 |
1470182400000 | 168.99 |
1470268800000 | 171.19 |
1470355200000 | 170.25 |
1470614400000 | 172.51 |
1470700800000 | 174.76 |
1470787200000 | 174.73 |
1470873600000 | 174.38 |
1470960000000 | 176.36 |
1471219200000 | 175.09 |
1471305600000 | 172.46 |
1471392000000 | 174.1 |
1471478400000 | 170.68 |
1471564800000 | 171.05 |
1471824000000 | 171.68 |
1471910400000 | 171.4 |
1471996800000 | 172.92 |
1472083200000 | 172.09 |
1472169600000 | 169.91 |
1472428800000 | 172.71 |
1472515200000 | 171.8 |
1472601600000 | 172.86 |
1472688000000 | 173.31 |
1472774400000 | 172.74 |
1473033600000 | 174.37 |
1473120000000 | 176.03 |
1473206400000 | 176.6 |
1473292800000 | 175.97 |
1473379200000 | 174.65 |
1473638400000 | 173.28 |
1473724800000 | 172.58 |
1473811200000 | 171.19 |
1473897600000 | 170.19 |
1473984000000 | 173.07 |
1474243200000 | 173.57 |
1474329600000 | 174.6 |
1474416000000 | 180.85 |
1474502400000 | 179.06 |
1474588800000 | 178.93 |
1474848000000 | 177.18 |
1474934400000 | 180.38 |
1475020800000 | 178.6 |
1475107200000 | 177.8 |
1475193600000 | 175.82 |
1475452800000 | 176.55 |
1475539200000 | 176.52 |
1475625600000 | 175.88 |
1475712000000 | 176.28 |
1475798400000 | 177.36 |
1476057600000 | 176.91 |
1476144000000 | 179.28 |
1476230400000 | 177.37 |
1476316800000 | 178.13 |
1476403200000 | 177.41 |
1476662400000 | 178.89 |
1476748800000 | 179.83 |
1476835200000 | 180.97 |
1476921600000 | 181.92 |
1477008000000 | 182.29 |
1477267200000 | 181.75 |
1477353600000 | 183.25 |
1477440000000 | 183 |
1477526400000 | 181.62 |
1477612800000 | 182.41 |
1477872000000 | 182.61 |
1477958400000 | 182.39 |
1478044800000 | 180.22 |
1478131200000 | 180.72 |
1478217600000 | 177.68 |
1478476800000 | 178.83 |
1478563200000 | 178.05 |
1478649600000 | 171.72 |
1478736000000 | 179.23 |
1478822400000 | 178.94 |
1479081600000 | 180.73 |
1479168000000 | 180.2 |
1479254400000 | 182.19 |
1479340800000 | 182.75 |
1479427200000 | 182.89 |
1479686400000 | 183.39 |
1479772800000 | 183.62 |
1479859200000 | 181.98 |
1479945600000 | 182.32 |
1480032000000 | 183.13 |
1480291200000 | 185.07 |
1480377600000 | 183.27 |
1480464000000 | 182.08 |
1480550400000 | 182.56 |
1480636800000 | 180.97 |
1480896000000 | 177.71 |
1480982400000 | 179 |
1481068800000 | 180.16 |
1481155200000 | 184.24 |
1481241600000 | 185.23 |
1481500800000 | 185.2 |
1481587200000 | 185.73 |
1481673600000 | 185.88 |
1481760000000 | 184.9 |
1481846400000 | 185.99 |
1482105600000 | 187.73 |
1482192000000 | 187.89 |
1482278400000 | 186.64 |
1482364800000 | 186.53 |
1482451200000 | 186.87 |
1482710400000 | 186.45 |
1482796800000 | 186.02 |
1482883200000 | 187.21 |
1482969600000 | 185.61 |
1483056000000 | 184.33 |
1483315200000 | 184.33 |
1483401600000 | 185.03 |
1483488000000 | 188.54 |
1483574400000 | 189.09 |
1483660800000 | 187.85 |
1483920000000 | 188.27 |
1484006400000 | 187.97 |
1484092800000 | 188.93 |
1484179200000 | 188.15 |
1484265600000 | 188.38 |
1484524800000 | 188.71 |
1484611200000 | 186.39 |
1484697600000 | 186.37 |
1484784000000 | 186.24 |
1484870400000 | 186.31 |
1485129600000 | 185.9 |
1485216000000 | 184.54 |
1485302400000 | 186.17 |
1485388800000 | 188.4 |
1485475200000 | 187.75 |
1485734400000 | 189.3 |
1485820800000 | 186.67 |
1485907200000 | 186.97 |
1485993600000 | 185.94 |
1486080000000 | 186.88 |
1486339200000 | 187.99 |
1486425600000 | 188.48 |
1486512000000 | 189.76 |
1486598400000 | 187.5 |
1486684800000 | 191.34 |
1486944000000 | 191.77 |
1487030400000 | 189.63 |
1487116800000 | 190.97 |
1487203200000 | 191.38 |
1487289600000 | 192.25 |
1487548800000 | 192.15 |
1487635200000 | 193.93 |
1487721600000 | 194.36 |
1487808000000 | 194.77 |
1487894400000 | 194.81 |
1488153600000 | 192.48 |
1488240000000 | 192.54 |
1488326400000 | 193.11 |
1488412800000 | 194.25 |
1488499200000 | 192.6 |
1488758400000 | 192.9 |
1488844800000 | 192.96 |
1488931200000 | 191.71 |
1489017600000 | 191.6 |
1489104000000 | 192.65 |
1489363200000 | 193.49 |
1489449600000 | 193.84 |
1489536000000 | 193.85 |
1489622400000 | 195.03 |
1489708800000 | 194.62 |
1489968000000 | 194.55 |
1490054400000 | 194.52 |
1490140800000 | 192.21 |
1490227200000 | 192.53 |
1490313600000 | 193.94 |
1490572800000 | 191.42 |
1490659200000 | 194.61 |
1490745600000 | 196.31 |
1490832000000 | 194.18 |
1490918400000 | 192.76 |
1491177600000 | 195.62 |
1491264000000 | 194.83 |
1491350400000 | 193.76 |
1491436800000 | 191.53 |
1491523200000 | 193.6 |
1491782400000 | 194.13 |
1491868800000 | 195.64 |
1491955200000 | 194.13 |
1492041600000 | 193.13 |
1492128000000 | 191.85 |
1492387200000 | 193.58 |
1492473600000 | 193.04 |
1492560000000 | 192.06 |
1492646400000 | 190.71 |
1492732800000 | 194.3 |
1492992000000 | 191.49 |
1493078400000 | 190.61 |
1493164800000 | 192.04 |
1493251200000 | 192.96 |
1493337600000 | 191.64 |
1493596800000 | 192.36 |
1493683200000 | 192.76 |
1493769600000 | 192.3 |
1493856000000 | 190.98 |
1493942400000 | 190.4 |
1494201600000 | 195.64 |
1494288000000 | 193.65 |
1494374400000 | 194.69 |
1494460800000 | 195.59 |
1494547200000 | 194.76 |
1494806400000 | 193.28 |
1494892800000 | 193.38 |
1494979200000 | 194.36 |
1495065600000 | 192.73 |
1495152000000 | 191.25 |
1495411200000 | 192.01 |
1495497600000 | 191.87 |
1495584000000 | 192.21 |
1495670400000 | 192.32 |
1495756800000 | 193.14 |
1496016000000 | 193.2 |
1496102400000 | 194 |
1496188800000 | 193.08 |
1496275200000 | 194.57 |
1496361600000 | 197.81 |
1496620800000 | 198.55 |
1496707200000 | 198.71 |
1496793600000 | 198.56 |
1496880000000 | 197.24 |
1496966400000 | 196.93 |
1497225600000 | 198.16 |
1497312000000 | 198.12 |
1497398400000 | 198.29 |
1497484800000 | 197.42 |
1497571200000 | 197.42 |
1497830400000 | 198.24 |
1497916800000 | 199.73 |
1498003200000 | 199.11 |
1498089600000 | 198.91 |
1498176000000 | 198.51 |
1498435200000 | 198.15 |
1498521600000 | 196.07 |
1498608000000 | 193.83 |
1498694400000 | 192.78 |
1498780800000 | 191.86 |
1499040000000 | 191.19 |
1499126400000 | 191.11 |
1499212800000 | 192.44 |
1499299200000 | 190.86 |
1499385600000 | 189.1 |
1499644800000 | 190.02 |
1499731200000 | 190.49 |
1499817600000 | 192.01 |
1499904000000 | 192.01 |
1499990400000 | 193.2 |
1500249600000 | 192.5 |
1500336000000 | 191.93 |
1500422400000 | 193.49 |
1500508800000 | 193.12 |
1500595200000 | 193.58 |
1500854400000 | 192.51 |
1500940800000 | 190.79 |
1501027200000 | 190.83 |
1501113600000 | 192.02 |
1501200000000 | 190.81 |
1501459200000 | 190.73 |
1501545600000 | 192.16 |
1501632000000 | 192.14 |
1501718400000 | 192.19 |
1501804800000 | 192.22 |
1502064000000 | 192.55 |
1502150400000 | 192.95 |
1502236800000 | 191.82 |
1502323200000 | 192.52 |
1502409600000 | 192.22 |
1502668800000 | 190.12 |
1502755200000 | 191.36 |
1502841600000 | 191.38 |
1502928000000 | 191.88 |
1503014400000 | 191.71 |
1503273600000 | 190.28 |
1503360000000 | 189.81 |
1503446400000 | 190.19 |
1503532800000 | 188.86 |
1503619200000 | 188.45 |
1503878400000 | 187.76 |
1503964800000 | 187.22 |
1504051200000 | 187.55 |
1504137600000 | 189.3 |
1504224000000 | 189.34 |
1504483200000 | 188.51 |
1504569600000 | 187.93 |
1504656000000 | 188.07 |
1504742400000 | 188.12 |
1504828800000 | 188.32 |
1505088000000 | 189.63 |
1505174400000 | 189.96 |
1505260800000 | 190.32 |
1505347200000 | 190.38 |
1505433600000 | 189.3 |
1505692800000 | 188.55 |
1505779200000 | 191.89 |
1505865600000 | 191.88 |
1505952000000 | 191.09 |
1506038400000 | 190.7 |
1506297600000 | 193.38 |
1506384000000 | 193.87 |
1506470400000 | 194.22 |
1506556800000 | 194.75 |
1506643200000 | 194.1 |
1506902400000 | 195.3 |
1506988800000 | 196.27 |
1507075200000 | 196.48 |
1507161600000 | 197.4 |
1507248000000 | 197.26 |
1507507200000 | 197.39 |
1507593600000 | 198.34 |
1507680000000 | 198.12 |
1507766400000 | 198.68 |
1507852800000 | 200.81 |
1508112000000 | 203.05 |
1508198400000 | 203.3 |
1508284800000 | 202.09 |
1508371200000 | 202.49 |
1508457600000 | 202.57 |
1508716800000 | 204.63 |
1508803200000 | 204.98 |
1508889600000 | 204.08 |
1508976000000 | 205.29 |
1509062400000 | 209.47 |
1509321600000 | 210.05 |
1509408000000 | 208.51 |
1509494400000 | 210.86 |
1509580800000 | 210.95 |
1509667200000 | 211.21 |
1509926400000 | 211.68 |
1510012800000 | 214.39 |
1510099200000 | 215.35 |
1510185600000 | 214.04 |
1510272000000 | 212.51 |
1510531200000 | 210.12 |
1510617600000 | 208.57 |
1510704000000 | 204.83 |
1510790400000 | 208.25 |
1510876800000 | 209.56 |
1511136000000 | 208.79 |
1511222400000 | 210.19 |
1511308800000 | 211.24 |
1511395200000 | 210.95 |
1511481600000 | 209.44 |
1511740800000 | 210.01 |
1511827200000 | 209.86 |
1511913600000 | 210.22 |
1512000000000 | 209.1 |
1512086400000 | 209.26 |
1512345600000 | 208.19 |
1512432000000 | 208.35 |
1512518400000 | 207.41 |
1512604800000 | 209.45 |
1512691200000 | 210.79 |
1512950400000 | 211.62 |
1513036800000 | 211.94 |
1513123200000 | 211.59 |
1513209600000 | 211.49 |
1513296000000 | 209.92 |
1513555200000 | 212.89 |
1513641600000 | 211.37 |
1513728000000 | 209.72 |
1513814400000 | 210.17 |
1513900800000 | 211.09 |
1514160000000 | 211.78 |
1514246400000 | 210.99 |
1514332800000 | 210.32 |
1514419200000 | 209.12 |
1514505600000 | 207.87 |
1514851200000 | 208.17 |
1514937600000 | 208.08 |
1515024000000 | 211.89 |
1515110400000 | 213.24 |
1515369600000 | 214.79 |
1515456000000 | 217.82 |
1515542400000 | 218.48 |
1515628800000 | 216.23 |
1515715200000 | 213.13 |
1515974400000 | 213.17 |
1516060800000 | 215.09 |
1516147200000 | 214.95 |
1516233600000 | 213.49 |
1516320000000 | 215.76 |
1516579200000 | 215.46 |
1516665600000 | 217.59 |
1516752000000 | 216.92 |
1516838400000 | 214.02 |
1516924800000 | 214.96 |
1517184000000 | 215.23 |
1517270400000 | 212.2 |
1517356800000 | 208.2 |
1517443200000 | 210.69 |
1517529600000 | 208.14 |
1517788800000 | 204.24 |
1517875200000 | 197.89 |
1517961600000 | 199.54 |
1518048000000 | 202.5 |
1518134400000 | 199.57 |
1518393600000 | 199.38 |
1518480000000 | 198.41 |
1518566400000 | 197.56 |
1518652800000 | 199.63 |
1518739200000 | 202.35 |
1518998400000 | 206.25 |
1519084800000 | 204.12 |
1519171200000 | 203.35 |
1519257600000 | 202.96 |
1519344000000 | 205.45 |
1519603200000 | 206.83 |
1519689600000 | 208.68 |
1519776000000 | 208.44 |
1519862400000 | 204.68 |
1519948800000 | 201.6 |
1520208000000 | 199.54 |
1520294400000 | 200.35 |
1520380800000 | 198.92 |
1520467200000 | 200.87 |
1520553600000 | 200.73 |
1520812800000 | 204.7 |
1520899200000 | 204.39 |
1520985600000 | 204.76 |
1521072000000 | 205.73 |
1521158400000 | 205.5 |
1521417600000 | 203.25 |
1521504000000 | 202.42 |
1521590400000 | 202.65 |
1521676800000 | 205.66 |
1521763200000 | 197.53 |
1522022400000 | 197 |
1522108800000 | 201.59 |
1522195200000 | 200.29 |
1522281600000 | 202.18 |
1522368000000 | 203.79 |
1522627200000 | 203.28 |
1522713600000 | 202.75 |
1522800000000 | 202.33 |
1522886400000 | 204.46 |
1522972800000 | 203.85 |
1523232000000 | 204.1 |
1523318400000 | 203.84 |
1523404800000 | 202.87 |
1523491200000 | 202.18 |
1523577600000 | 202.37 |
1523836800000 | 203.12 |
1523923200000 | 203.12 |
1524009600000 | 204.63 |
1524096000000 | 204.56 |
1524182400000 | 204.99 |
1524441600000 | 204.07 |
1524528000000 | 204.8 |
1524614400000 | 204.6 |
1524700800000 | 206.44 |
1524787200000 | 207.95 |
1525046400000 | 207.63 |
1525132800000 | 208.06 |
1525219200000 | 207.99 |
1525305600000 | 209.83 |
1525392000000 | 210.09 |
1525651200000 | 210.21 |
1525737600000 | 211.94 |
1525824000000 | 210.38 |
1525910400000 | 210.77 |
1525996800000 | 212.48 |
1526256000000 | 212.4 |
1526342400000 | 212.59 |
1526428800000 | 213.31 |
1526515200000 | 213.19 |
1526601600000 | 214.69 |
1526860800000 | 213.99 |
1526947200000 | 213.6 |
1527033600000 | 215.54 |
1527120000000 | 214.4 |
1527206400000 | 215.54 |
1527465600000 | 216.09 |
1527552000000 | 217.3 |
1527638400000 | 213.33 |
1527724800000 | 214.19 |
1527811200000 | 212.17 |
1528070400000 | 214.18 |
1528156800000 | 214.94 |
1528243200000 | 212.7 |
1528329600000 | 213.18 |
1528416000000 | 214.44 |
1528675200000 | 213.21 |
1528761600000 | 213.71 |
1528848000000 | 214.58 |
1528934400000 | 214.94 |
1529020800000 | 215.66 |
1529280000000 | 213.85 |
1529366400000 | 212.41 |
1529452800000 | 213.31 |
1529539200000 | 213.2 |
1529625600000 | 211.85 |
1529884800000 | 209.68 |
1529971200000 | 209.85 |
1530057600000 | 209.72 |
1530144000000 | 209.87 |
1530230400000 | 207.78 |
1530489600000 | 204.99 |
1530576000000 | 204.41 |
1530662400000 | 204.46 |
1530748800000 | 201.94 |
1530835200000 | 202.63 |
1531094400000 | 204.54 |
1531180800000 | 205.21 |
1531267200000 | 203.21 |
1531353600000 | 202.93 |
1531440000000 | 206.05 |
1531699200000 | 205.36 |
1531785600000 | 206.69 |
1531872000000 | 208.08 |
1531958400000 | 208.41 |
1532044800000 | 208.26 |
1532304000000 | 207.67 |
1532390400000 | 209 |
1532476800000 | 210.78 |
1532563200000 | 212.14 |
1532649600000 | 213.82 |
1532908800000 | 211.26 |
1532995200000 | 208.48 |
1533081600000 | 210.56 |
1533168000000 | 210.63 |
1533254400000 | 210.55 |
1533513600000 | 209.51 |
1533600000000 | 211.31 |
1533686400000 | 211.12 |
1533772800000 | 211.23 |
1533859200000 | 211.6 |
1534118400000 | 207.62 |
1534204800000 | 211.97 |
1534291200000 | 212.43 |
1534377600000 | 209.5 |
1534464000000 | 210.72 |
1534723200000 | 210.05 |
1534809600000 | 207.51 |
1534896000000 | 207.62 |
1534982400000 | 206.77 |
1535068800000 | 207.26 |
1535328000000 | 209.24 |
1535414400000 | 208.56 |
1535500800000 | 208.81 |
1535587200000 | 209.9 |
1535673600000 | 210.97 |
1535932800000 | 209.24 |
1536019200000 | 209.53 |
1536105600000 | 206.25 |
1536192000000 | 205.95 |
1536278400000 | 205.03 |
1536537600000 | 205.3 |
1536624000000 | 206.74 |
1536710400000 | 205.55 |
1536796800000 | 205.35 |
1536883200000 | 207.73 |
1537142400000 | 207.59 |
1537228800000 | 210.14 |
1537315200000 | 213.79 |
1537401600000 | 211.73 |
1537488000000 | 212.78 |
1537747200000 | 212.25 |
1537833600000 | 213.53 |
1537920000000 | 215.3 |
1538006400000 | 213.62 |
1538092800000 | 216.38 |
1538352000000 | 216.94 |
1538438400000 | 218.75 |
1538524800000 | 215.94 |
1538611200000 | 216.27 |
1538697600000 | 214.96 |
1538956800000 | 216.88 |
1539043200000 | 213.02 |
1539129600000 | 212.82 |
1539216000000 | 205.9 |
1539302400000 | 206.86 |
1539561600000 | 203.69 |
1539648000000 | 204.67 |
1539734400000 | 208.75 |
1539820800000 | 207.25 |
1539907200000 | 205.62 |
1540166400000 | 205.87 |
1540252800000 | 201.57 |
1540339200000 | 201.8 |
1540425600000 | 195.56 |
1540512000000 | 196.99 |
1540771200000 | 194.04 |
1540857600000 | 196.97 |
1540944000000 | 202.01 |
1541030400000 | 198.28 |
1541116800000 | 202.16 |
1541376000000 | 198.78 |
1541462400000 | 200.31 |
1541548800000 | 198.31 |
1541635200000 | 201.81 |
1541721600000 | 201.75 |
1541980800000 | 203.7 |
1542067200000 | 198.74 |
1542153600000 | 199.17 |
1542240000000 | 199.69 |
1542326400000 | 197.83 |
1542585600000 | 198.92 |
1542672000000 | 197.15 |
1542758400000 | 196.33 |
1542844800000 | 197.75 |
1542931200000 | 199.2 |
1543190400000 | 198.23 |
1543276800000 | 199.99 |
1543363200000 | 201.77 |
1543449600000 | 201.75 |
1543536000000 | 203.76 |
1543795200000 | 205.52 |
1543881600000 | 201.64 |
1543968000000 | 200.71 |
1544054400000 | 197.26 |
1544140800000 | 198.05 |
1544400000000 | 193.79 |
1544486400000 | 192.96 |
1544572800000 | 196.45 |
1544659200000 | 197.11 |
1544745600000 | 195.17 |
1545004800000 | 195.91 |
1545091200000 | 192.31 |
1545177600000 | 191.41 |
1545264000000 | 187.84 |
1545350400000 | 185.9 |
1545609600000 | 186.95 |
1545696000000 | 177.46 |
1545782400000 | 179.85 |
1545868800000 | 187.7 |
1545955200000 | 186.79 |
1546214400000 | 188.04 |
1546387200000 | 190.04 |
1546473600000 | 192.46 |
1546560000000 | 187.21 |
1546819200000 | 191.37 |
1546905600000 | 191.7 |
1546992000000 | 193.67 |
1547078400000 | 191.42 |
1547164800000 | 193.2 |
1547424000000 | 193.53 |
1547510400000 | 195.97 |
1547596800000 | 195.56 |
1547683200000 | 195.84 |
1547769600000 | 196.88 |
1548028800000 | 197.9 |
1548115200000 | 197.24 |
1548201600000 | 195.56 |
1548288000000 | 196.77 |
1548374400000 | 198.04 |
1548633600000 | 196.78 |
1548720000000 | 196.97 |
1548806400000 | 195.9 |
1548892800000 | 198.67 |
1548979200000 | 197.93 |
1549238400000 | 199.05 |
1549324800000 | 199.71 |
1549411200000 | 200.53 |
1549497600000 | 199.45 |
1549584000000 | 196.43 |
1549843200000 | 196.14 |
1549929600000 | 200.42 |
1550016000000 | 202.15 |
1550102400000 | 202.51 |
1550188800000 | 201.16 |
1550448000000 | 203.29 |
1550534400000 | 203.18 |
1550620800000 | 203.41 |
1550707200000 | 203.83 |
1550793600000 | 203.57 |
1551052800000 | 204.67 |
1551139200000 | 204.25 |
1551225600000 | 203.63 |
1551312000000 | 200.88 |
1551398400000 | 200.83 |
1551657600000 | 203.87 |
1551744000000 | 202.87 |
1551830400000 | 202.34 |
1551916800000 | 202.46 |
1552003200000 | 199.36 |
1552262400000 | 200.37 |
1552348800000 | 202.26 |
1552435200000 | 199.99 |
1552521600000 | 198.48 |
1552608000000 | 200.08 |
1552867200000 | 201.44 |
1552953600000 | 201.29 |
1553040000000 | 201.53 |
1553126400000 | 202.42 |
1553212800000 | 205.34 |
1553472000000 | 198.41 |
1553558400000 | 203.44 |
1553644800000 | 205.11 |
1553731200000 | 201.86 |
1553817600000 | 203.21 |
1554076800000 | 205.08 |
1554163200000 | 204.89 |
1554249600000 | 205.41 |
1554336000000 | 205.47 |
1554422400000 | 205.61 |
1554681600000 | 205.03 |
1554768000000 | 205.59 |
1554854400000 | 204.92 |
1554940800000 | 203.94 |
1555027200000 | 202.25 |
1555286400000 | 204.82 |
1555372800000 | 205.49 |
1555459200000 | 205.71 |
1555545600000 | 205.24 |
1555632000000 | 205.43 |
1555891200000 | 205.47 |
1555977600000 | 206.98 |
1556064000000 | 206.4 |
1556150400000 | 209.06 |
1556236800000 | 208.66 |
1556496000000 | 208.11 |
1556582400000 | 208.16 |
1556668800000 | 207.92 |
1556755200000 | 208.3 |
1556841600000 | 208.77 |
1557100800000 | 209.32 |
1557187200000 | 207.54 |
1557273600000 | 203.94 |
1557360000000 | 202.68 |
1557446400000 | 201.91 |
1557705600000 | 201.81 |
1557792000000 | 200.71 |
1557878400000 | 202.45 |
1557964800000 | 201.37 |
1558051200000 | 204.04 |
1558310400000 | 204.05 |
1558396800000 | 202.08 |
1558483200000 | 202.98 |
1558569600000 | 203.46 |
1558656000000 | 202.96 |
1558915200000 | 203.42 |
1559001600000 | 204.49 |
1559088000000 | 203.42 |
1559174400000 | 202.39 |
1559260800000 | 201.71 |
1559520000000 | 199.57 |
1559606400000 | 198.76 |
1559692800000 | 202.45 |
1559779200000 | 201.29 |
1559865600000 | 201.55 |
1560124800000 | 203.68 |
1560211200000 | 204.79 |
1560297600000 | 203.9 |
1560384000000 | 203.56 |
1560470400000 | 205.31 |
1560729600000 | 204.2 |
1560816000000 | 203.96 |
1560902400000 | 206.92 |
1560988800000 | 208.13 |
1561075200000 | 205.15 |
1561334400000 | 204.87 |
1561420800000 | 205.29 |
1561507200000 | 203 |
1561593600000 | 205.42 |
1561680000000 | 204.83 |
1561939200000 | 209.4 |
1562025600000 | 210.82 |
1562112000000 | 210.37 |
1562198400000 | 211.29 |
1562284800000 | 211.67 |
1562544000000 | 209.62 |
1562630400000 | 209.26 |
1562716800000 | 208.4 |
1562803200000 | 209.73 |
1562889600000 | 210.4 |
1563148800000 | 210.3 |
1563235200000 | 209.22 |
1563321600000 | 209.48 |
1563408000000 | 205.94 |
1563494400000 | 210.23 |
1563753600000 | 208.89 |
1563840000000 | 211.56 |
1563926400000 | 212.63 |
1564012800000 | 211.83 |
1564099200000 | 211.63 |
1564358400000 | 210.78 |
1564444800000 | 212.08 |
1564531200000 | 210.89 |
1564617600000 | 212.87 |
1564704000000 | 211.13 |
1564963200000 | 206.37 |
1565049600000 | 204.53 |
1565136000000 | 205.1 |
1565222400000 | 205.01 |
1565308800000 | 207.06 |
1565568000000 | 207.42 |
1565654400000 | 202.74 |
1565740800000 | 206.75 |
1565827200000 | 204.7 |
1565913600000 | 204.64 |
1566172800000 | 205.47 |
1566259200000 | 207.54 |
1566345600000 | 206.38 |
1566432000000 | 206.92 |
1566518400000 | 207.95 |
1566777600000 | 204.53 |
1566864000000 | 206.25 |
1566950400000 | 207.16 |
1567036800000 | 206.23 |
1567123200000 | 210.19 |
1567382400000 | 210.24 |
1567468800000 | 211.55 |
1567555200000 | 209.2 |
1567641600000 | 211.24 |
1567728000000 | 212.44 |
1567987200000 | 213.32 |
1568073600000 | 213.86 |
1568160000000 | 216.78 |
1568246400000 | 217.77 |
1568332800000 | 218.52 |
1568592000000 | 220.34 |
1568678400000 | 219.11 |
1568764800000 | 217.95 |
1568851200000 | 219.55 |
1568937600000 | 220.75 |
1569196800000 | 222.16 |
1569283200000 | 222.93 |
1569369600000 | 222.96 |
1569456000000 | 223.58 |
1569542400000 | 221.6 |
1569801600000 | 220.73 |
1569888000000 | 222.83 |
1569974400000 | 222.26 |
1570060800000 | 219.02 |
1570147200000 | 219.55 |
1570406400000 | 219.1 |
1570492800000 | 221.47 |
1570579200000 | 219.54 |
1570665600000 | 218.37 |
1570752000000 | 218.64 |
1571011200000 | 219.19 |
1571097600000 | 221.66 |
1571184000000 | 223.09 |
1571270400000 | 221.67 |
1571356800000 | 220.86 |
1571616000000 | 221.61 |
1571702400000 | 221.89 |
1571788800000 | 223.35 |
1571875200000 | 225.13 |
1571961600000 | 226.09 |
1572220800000 | 225.12 |
1572307200000 | 226.73 |
1572393600000 | 226.92 |
1572480000000 | 228.6 |
1572566400000 | 227.38 |
1572825600000 | 226.9 |
1572912000000 | 231.37 |
1572998400000 | 230.99 |
1573084800000 | 231.49 |
1573171200000 | 232.58 |
1573430400000 | 231.88 |
1573516800000 | 233.13 |
1573603200000 | 232.53 |
1573689600000 | 231.2 |
1573776000000 | 231.2 |
1574035200000 | 231.89 |
1574121600000 | 231.23 |
1574208000000 | 230.69 |
1574294400000 | 230.19 |
1574380800000 | 231.47 |
1574640000000 | 232.81 |
1574726400000 | 232.85 |
1574812800000 | 233.08 |
1574899200000 | 232.47 |
1574985600000 | 230.96 |
1575244800000 | 233.07 |
1575331200000 | 233.08 |
1575417600000 | 231.35 |
1575504000000 | 232.19 |
1575590400000 | 233.68 |
1575849600000 | 234.38 |
1575936000000 | 233.52 |
1576022400000 | 233.19 |
1576108800000 | 231.34 |
1576195200000 | 235.22 |
1576454400000 | 233.9 |
1576540800000 | 234.89 |
1576627200000 | 234.3 |
1576713600000 | 234.89 |
1576800000000 | 234.58 |
1577059200000 | 234.48 |
1577145600000 | 234.38 |
1577232000000 | 233.87 |
1577318400000 | 234.29 |
1577404800000 | 232.91 |
1577664000000 | 231.59 |
1577750400000 | 231.8 |
1577923200000 | 233.16 |
1578009600000 | 234.45 |
1578268800000 | 229.78 |
1578355200000 | 234.01 |
1578441600000 | 231.44 |
1578528000000 | 234.26 |
1578614400000 | 235.12 |
1578873600000 | 233.9 |
1578960000000 | 235.31 |
1579046400000 | 233.44 |
1579132800000 | 233.28 |
1579219200000 | 235.28 |
1579478400000 | 236.49 |
1579564800000 | 234.97 |
1579651200000 | 237.11 |
1579737600000 | 237.09 |
1579824000000 | 237.66 |
1580083200000 | 235.26 |
1580169600000 | 233.65 |
1580256000000 | 234.69 |
1580342400000 | 231.18 |
1580428800000 | 232.67 |
1580688000000 | 230.99 |
1580774400000 | 231.34 |
1580860800000 | 233.81 |
1580947200000 | 239.1 |
1581033600000 | 239.18 |
1581292800000 | 238.58 |
1581379200000 | 238.37 |
1581465600000 | 238.44 |
1581552000000 | 239.46 |
1581638400000 | 238.22 |
1581897600000 | 236.35 |
1581984000000 | 234.04 |
1582070400000 | 233.53 |
1582156800000 | 231.39 |
1582243200000 | 231.06 |
1582502400000 | 233.14 |
1582588800000 | 226.95 |
1582675200000 | 224.5 |
1582761600000 | 218.39 |
1582848000000 | 214.7 |
1583107200000 | 213.14 |
1583193600000 | 210.27 |
1583280000000 | 211.48 |
1583366400000 | 214.1 |
1583452800000 | 208.79 |
1583712000000 | 202.05 |
1583798400000 | 203.03 |
1583884800000 | 198.44 |
1583971200000 | 192.65 |
1584057600000 | 180.35 |
1584316800000 | 177.15 |
1584403200000 | 179.12 |
1584489600000 | 180.15 |
1584576000000 | 181.31 |
1584662400000 | 179.44 |
1584921600000 | 179.79 |
1585008000000 | 186.14 |
1585094400000 | 199.12 |
1585180800000 | 195 |
1585267200000 | 205.68 |
1585526400000 | 205.74 |
1585612800000 | 202.66 |
1585699200000 | 197.14 |
1585785600000 | 193.15 |
1585872000000 | 193.44 |
1586131200000 | 199.47 |
1586217600000 | 202 |
1586304000000 | 206.27 |
1586390400000 | 203.92 |
1586476800000 | 205.39 |
1586736000000 | 203.54 |
1586822400000 | 207.19 |
1586908800000 | 208.27 |
1586995200000 | 206.31 |
1587081600000 | 208.85 |
1587340800000 | 206.65 |
1587427200000 | 203.77 |
1587513600000 | 203.04 |
1587600000000 | 205.89 |
1587686400000 | 206.04 |
1587945600000 | 209.86 |
1588032000000 | 210.31 |
1588118400000 | 210.59 |
1588204800000 | 211.47 |
1588291200000 | 204.62 |
1588550400000 | 206.3 |
1588636800000 | 208.37 |
1588723200000 | 210.3 |
1588809600000 | 209.15 |
1588896000000 | 212.57 |
1589155200000 | 214.48 |
1589241600000 | 213.66 |
1589328000000 | 214.38 |
1589414400000 | 210.76 |
1589500800000 | 210.57 |
1589760000000 | 210.6 |
1589846400000 | 211.47 |
1589932800000 | 212.74 |
1590019200000 | 212.64 |
1590105600000 | 211.99 |
1590364800000 | 215.23 |
1590451200000 | 218.64 |
1590537600000 | 220.88 |
1590624000000 | 223.76 |
1590710400000 | 221.18 |
1590969600000 | 221.55 |
1591056000000 | 221.31 |
1591142400000 | 222.43 |
1591228800000 | 220.29 |
1591315200000 | 220.97 |
1591574400000 | 226.52 |
1591660800000 | 226.77 |
1591747200000 | 226.98 |
1591833600000 | 221.67 |
1591920000000 | 220.67 |
1592179200000 | 213.39 |
1592265600000 | 224.16 |
1592352000000 | 222.99 |
1592438400000 | 223.15 |
1592524800000 | 223.69 |
1592784000000 | 222.2 |
1592870400000 | 223.01 |
1592956800000 | 221.88 |
1593043200000 | 220.22 |
1593129600000 | 222.06 |
1593388800000 | 216.32 |
1593475200000 | 218.52 |
1593561600000 | 215.64 |
1593648000000 | 216.48 |
1593734400000 | 217.44 |
1593993600000 | 219.57 |
1594080000000 | 218.41 |
1594166400000 | 215.87 |
1594252800000 | 216.53 |
1594339200000 | 214.04 |
1594598400000 | 216.87 |
1594684800000 | 215.89 |
1594771200000 | 219.39 |
1594857600000 | 217.35 |
1594944000000 | 216.73 |
1595203200000 | 216.46 |
1595289600000 | 216.13 |
1595376000000 | 212.77 |
1595462400000 | 213.12 |
1595548800000 | 214.87 |
1595808000000 | 214.05 |
1595894400000 | 214.3 |
1595980800000 | 210.54 |
1596067200000 | 209.08 |
1596153600000 | 201.14 |
1596412800000 | 205.02 |
1596499200000 | 209.45 |
1596585600000 | 207.68 |
1596672000000 | 207.78 |
1596758400000 | 208.14 |
1597017600000 | 208.74 |
1597104000000 | 213.73 |
1597190400000 | 214.63 |
1597276800000 | 216.51 |
1597363200000 | 217.66 |
1597622400000 | 215.68 |
1597708800000 | 215.86 |
1597795200000 | 215.98 |
1597881600000 | 214.88 |
1597968000000 | 216.89 |
1598227200000 | 216.63 |
1598313600000 | 217.7 |
1598400000000 | 217.88 |
1598486400000 | 216.83 |
1598572800000 | 216.3 |
1598832000000 | 215.55 |
1598918400000 | 214.92 |
1599004800000 | 217.27 |
1599091200000 | 218.67 |
1599177600000 | 216.9 |
1599436800000 | 215.93 |
1599523200000 | 219 |
1599609600000 | 216.13 |
1599696000000 | 217.86 |
1599782400000 | 220.3 |
1600041600000 | 222.44 |
1600128000000 | 221.44 |
1600214400000 | 222.74 |
1600300800000 | 222.38 |
1600387200000 | 222.71 |
1600646400000 | 224.41 |
1600732800000 | 224.23 |
1600819200000 | 224.05 |
1600905600000 | 222.39 |
1600992000000 | 222.93 |
1601251200000 | 226.27 |
1601337600000 | 225.57 |
1601424000000 | 222.76 |
1601510400000 | 222.36 |
1601596800000 | 221.84 |
1601856000000 | 223.55 |
1601942400000 | 224.89 |
1602028800000 | 224.54 |
1602115200000 | 225.95 |
1602201600000 | 224.34 |
1602460800000 | 224.52 |
1602547200000 | 225.58 |
1602633600000 | 225.5 |
1602720000000 | 225.05 |
1602806400000 | 222.73 |
1603065600000 | 223.85 |
1603152000000 | 221.25 |
1603238400000 | 224.66 |
1603324800000 | 222.62 |
1603411200000 | 223.71 |
1603670400000 | 223.28 |
1603756800000 | 223.04 |
1603843200000 | 223.69 |
1603929600000 | 224.18 |
1604016000000 | 219.69 |
1604275200000 | 223.96 |
1604361600000 | 222.67 |
1604448000000 | 226.44 |
1604534400000 | 229.08 |
1604620800000 | 230.72 |
1604880000000 | 229.16 |
1604966400000 | 234.14 |
1605052800000 | 239.51 |
1605139200000 | 238.57 |
1605225600000 | 235.96 |
1605484800000 | 240.4 |
1605571200000 | 241.67 |
1605657600000 | 240.98 |
1605744000000 | 241.53 |
1605830400000 | 240.6 |
1606089600000 | 239.8 |
1606176000000 | 243.37 |
1606262400000 | 244.45 |
1606348800000 | 245.7 |
1606435200000 | 246.21 |
1606694400000 | 240.64 |
1606780800000 | 241.41 |
1606867200000 | 241.52 |
1606953600000 | 241.78 |
1607040000000 | 241.87 |
1607299200000 | 240.49 |
1607385600000 | 239.7 |
1607472000000 | 242.73 |
1607558400000 | 240.25 |
1607644800000 | 241.38 |
1607904000000 | 241.73 |
1607990400000 | 240.82 |
1608076800000 | 240.88 |
1608163200000 | 240.46 |
1608249600000 | 239.92 |
1608508800000 | 239.18 |
1608595200000 | 236.79 |
1608681600000 | 237.33 |
1608768000000 | 238.72 |
1608854400000 | 239.69 |
1609113600000 | 240.06 |
1609200000000 | 244.69 |
1609286400000 | 242.57 |
1609372800000 | 243.85 |
1609718400000 | 241.36 |
1609804800000 | 241.27 |
1609891200000 | 240.6 |
1609977600000 | 244.62 |
1610064000000 | 249.21 |
1610323200000 | 250.17 |
1610409600000 | 251.04 |
1610496000000 | 252.82 |
1610582400000 | 254.76 |
1610668800000 | 254.36 |
1610928000000 | 253.26 |
1611014400000 | 252.99 |
1611100800000 | 253.89 |
1611187200000 | 254.13 |
1611273600000 | 252.42 |
1611532800000 | 254.36 |
1611619200000 | 252.38 |
1611705600000 | 254.85 |
1611792000000 | 250.97 |
1611878400000 | 245 |
1612137600000 | 248.94 |
1612224000000 | 251.19 |
1612310400000 | 254.81 |
1612396800000 | 253.42 |
1612483200000 | 254.89 |
1612742400000 | 259.61 |
1612828800000 | 259.76 |
1612915200000 | 259.34 |
1613001600000 | 259.16 |
1613088000000 | 258.89 |
1613347200000 | 260.45 |
1613433600000 | 261.4 |
1613520000000 | 261.05 |
1613606400000 | 258.2 |
1613692800000 | 255.83 |
1613952000000 | 257.85 |
1614038400000 | 257.3 |
1614124800000 | 253.14 |
1614211200000 | 252.89 |
1614297600000 | 245.23 |
1614556800000 | 252.18 |
1614643200000 | 250.26 |
1614729600000 | 250.81 |
1614816000000 | 247.66 |
1614902400000 | 249.79 |
1615161600000 | 250.22 |
1615248000000 | 253.84 |
1615334400000 | 254.4 |
1615420800000 | 253.35 |
1615507200000 | 255.55 |
1615766400000 | 257.54 |
1615852800000 | 259.37 |
1615939200000 | 258.9 |
1616025600000 | 262.62 |
1616112000000 | 263.59 |
1616371200000 | 260.24 |
1616457600000 | 260.27 |
1616544000000 | 256.23 |
1616630400000 | 260.55 |
1616716800000 | 262.57 |
1616976000000 | 265.26 |
1617062400000 | 264.33 |
1617148800000 | 259.87 |
1617235200000 | 260.05 |
1617321600000 | 261.59 |
1617580800000 | 262.57 |
1617667200000 | 258.9 |
1617753600000 | 259.24 |
1617840000000 | 258.49 |
1617926400000 | 258.95 |
1618185600000 | 257.97 |
1618272000000 | 258.83 |
1618358400000 | 257.32 |
1618444800000 | 258.56 |
1618531200000 | 258.72 |
1618790400000 | 259.76 |
1618876800000 | 254.84 |
1618963200000 | 250.23 |
1619049600000 | 256.35 |
1619136000000 | 254.4 |
1619395200000 | 253.35 |
1619481600000 | 250.32 |
1619568000000 | 249.7 |
1619654400000 | 249.15 |
1619740800000 | 248.49 |
1620000000000 | 248.61 |
1620086400000 | 248.85 |
1620172800000 | 249.38 |
1620259200000 | 252.02 |
1620345600000 | 252.22 |
1620604800000 | 253.2 |
1620691200000 | 247.65 |
1620777600000 | 243.86 |
1620864000000 | 240.17 |
1620950400000 | 244.44 |
1621209600000 | 243.41 |
1621296000000 | 246.15 |
1621382400000 | 245.27 |
1621468800000 | 244.79 |
1621555200000 | 246.77 |
1621814400000 | 247.58 |
1621900800000 | 247.49 |
1621987200000 | 248.26 |
1622073600000 | 246.65 |
1622160000000 | 250.06 |
1622419200000 | 247.67 |
1622505600000 | 247.05 |
1622592000000 | 248.64 |
1622678400000 | 250.75 |
1622764800000 | 251.68 |
1623024000000 | 252.63 |
1623110400000 | 253.09 |
1623196800000 | 252.27 |
1623283200000 | 252.42 |
1623369600000 | 253.79 |
1623628800000 | 253.75 |
1623715200000 | 256.44 |
1623801600000 | 257.02 |
1623888000000 | 258.14 |
1623974400000 | 259.06 |
1624233600000 | 251.28 |
1624320000000 | 258.72 |
1624406400000 | 255.98 |
1624492800000 | 256.11 |
1624579200000 | 257.56 |
1624838400000 | 258.47 |
1624924800000 | 257.77 |
1625011200000 | 256.98 |
1625097600000 | 254.34 |
1625184000000 | 257.02 |
1625443200000 | 256.81 |
1625529600000 | 258.34 |
1625616000000 | 257.2 |
1625702400000 | 257.35 |
1625788800000 | 254.36 |
1626048000000 | 259.25 |
1626134400000 | 261.99 |
1626220800000 | 262.66 |
1626307200000 | 259.86 |
1626393600000 | 257.94 |
1626652800000 | 257.46 |
1626739200000 | 255.36 |
1626825600000 | 255.79 |
1626912000000 | 256.17 |
1626998400000 | 255.83 |
1627257600000 | 258.23 |
1627344000000 | 260.13 |
1627430400000 | 257.51 |
1627516800000 | 257.59 |
1627603200000 | 253.01 |
1627862400000 | 259.06 |
1627948800000 | 259.01 |
1628035200000 | 257.06 |
1628121600000 | 258.35 |
1628208000000 | 258.64 |
1628467200000 | 259.07 |
1628553600000 | 259.75 |
1628640000000 | 261.66 |
1628726400000 | 261.74 |
1628812800000 | 261.91 |
1629072000000 | 260.12 |
1629158400000 | 260.32 |
1629244800000 | 261.39 |
1629331200000 | 260.54 |
1629417600000 | 259.37 |
1629676800000 | 262.82 |
1629763200000 | 263.92 |
1629849600000 | 262.71 |
1629936000000 | 262.09 |
1630022400000 | 260.81 |
1630281600000 | 263.16 |
1630368000000 | 265.11 |
1630454400000 | 267.01 |
1630540800000 | 267.77 |
1630627200000 | 273.41 |
1630886400000 | 277.41 |
1630972800000 | 279.07 |
1631059200000 | 280.93 |
1631145600000 | 280.19 |
1631232000000 | 283.12 |
1631491200000 | 284.33 |
1631577600000 | 287.32 |
1631664000000 | 286.16 |
1631750400000 | 286.19 |
1631836800000 | 286.96 |
1632096000000 | 288.45 |
1632182400000 | 284.56 |
1632268800000 | 280.3 |
1632355200000 | 278.64 |
1632441600000 | 283.88 |
1632700800000 | 282.71 |
1632787200000 | 280.96 |
1632873600000 | 276.52 |
1632960000000 | 277.57 |
1633046400000 | 273.25 |
1633305600000 | 271.23 |
1633392000000 | 266.01 |
1633478400000 | 267.08 |
1633564800000 | 266.37 |
1633651200000 | 267.55 |
1633910400000 | 268.36 |
1633996800000 | 266.09 |
1634083200000 | 265.44 |
1634169600000 | 267.16 |
1634256000000 | 270.62 |
1634515200000 | 268.79 |
1634601600000 | 268.45 |
1634688000000 | 268.07 |
1634774400000 | 265.35 |
1634860800000 | 266.03 |
1635120000000 | 265.89 |
1635206400000 | 268.87 |
1635292800000 | 270.58 |
1635379200000 | 267.79 |
1635465600000 | 268.17 |
1635724800000 | 273.05 |
1635811200000 | 272.39 |
1635897600000 | 271.62 |
1635984000000 | 276.69 |
1636070400000 | 274.81 |
1636329600000 | 273.26 |
1636416000000 | 271.67 |
1636502400000 | 269.78 |
1636588800000 | 271.23 |
1636675200000 | 275.48 |
1636934400000 | 276.89 |
1637020800000 | 277.07 |
1637107200000 | 276.15 |
1637193600000 | 275.04 |
1637280000000 | 278.44 |
1637539200000 | 278.53 |
1637625600000 | 277.5 |
1637712000000 | 274.5 |
1637798400000 | 275.21 |
1637884800000 | 272.63 |
1638144000000 | 268.37 |
1638230400000 | 265.26 |
1638316800000 | 265.52 |
1638403200000 | 265.31 |
1638489600000 | 269.11 |
1638748800000 | 267.69 |
1638835200000 | 272.16 |
1638921600000 | 271.64 |
1639008000000 | 272.61 |
1639094400000 | 270.17 |
1639353600000 | 271.46 |
1639440000000 | 271.11 |
1639526400000 | 271.75 |
1639612800000 | 275.23 |
1639699200000 | 272.28 |
1639958400000 | 267.56 |
1640044800000 | 270.74 |
1640131200000 | 268.85 |
1640217600000 | 270.59 |
1640304000000 | 269.49 |
1640563200000 | 267.19 |
1640649600000 | 271.95 |
1640736000000 | 269.21 |
1640822400000 | 268.31 |
1640908800000 | 267.35 |
1641168000000 | 268.9 |
1641254400000 | 271.27 |
1641340800000 | 271.73 |
1641427200000 | 267 |
1641513600000 | 266.22 |
1641772800000 | 267.2 |
1641859200000 | 264.41 |
1641945600000 | 267.88 |
1642032000000 | 266.1 |
1642118400000 | 264.27 |
1642377600000 | 264.57 |
1642464000000 | 264.94 |
1642550400000 | 258.72 |
1642636800000 | 261.99 |
1642723200000 | 261.88 |
1642982400000 | 262.89 |
1643068800000 | 260.01 |
1643155200000 | 257.39 |
1643241600000 | 251.15 |
1643328000000 | 255.56 |
1643587200000 | 256.17 |
1643673600000 | 256.27 |
1643760000000 | 260.07 |
1643846400000 | 254.83 |
1643932800000 | 253.91 |
1644192000000 | 253.12 |
1644278400000 | 252.82 |
1644364800000 | 254.55 |
1644451200000 | 254.17 |
1644537600000 | 255.76 |
1644796800000 | 253.77 |
1644883200000 | 250.43 |
1644969600000 | 255.31 |
1645056000000 | 254.3 |
1645142400000 | 254.38 |
1645401600000 | 253.51 |
1645488000000 | 249.67 |
1645574400000 | 249.95 |
1645660800000 | 250.03 |
1645747200000 | 249.26 |
1646006400000 | 251.74 |
1646092800000 | 256.14 |
1646179200000 | 250.83 |
1646265600000 | 252.88 |
1646352000000 | 253.22 |
1646611200000 | 246.38 |
1646697600000 | 242.15 |
1646784000000 | 237.21 |
1646870400000 | 246.39 |
1646956800000 | 240.8 |
1647216000000 | 239.72 |
1647302400000 | 242.25 |
1647388800000 | 244.14 |
1647475200000 | 247.98 |
1647561600000 | 249.38 |
1647820800000 | 249.41 |
1647907200000 | 249.61 |
1647993600000 | 255.63 |
1648080000000 | 253.29 |
1648166400000 | 254.53 |
1648425600000 | 249.9 |
1648512000000 | 251.43 |
1648598400000 | 250.57 |
1648684800000 | 250.28 |
1648771200000 | 248.66 |
1649030400000 | 251.57 |
1649116800000 | 251.18 |
1649203200000 | 247.04 |
1649289600000 | 243.78 |
1649376000000 | 244.64 |
1649635200000 | 240.56 |
1649721600000 | 237.84 |
1649808000000 | 240.95 |
1649894400000 | 244.54 |
1649980800000 | 242.93 |
1650240000000 | 238.65 |
1650326400000 | 236.61 |
1650412800000 | 239.31 |
1650499200000 | 240.51 |
1650585600000 | 239.48 |
1650844800000 | 238.58 |
1650931200000 | 241.7 |
1651017600000 | 240.37 |
1651104000000 | 239.81 |
1651190400000 | 241.75 |
1651449600000 | 240.91 |
1651536000000 | 241.16 |
1651622400000 | 240.81 |
1651708800000 | 240.74 |
1651795200000 | 241.04 |
1652054400000 | 237.2 |
1652140800000 | 235.92 |
1652227200000 | 235.1 |
1652313600000 | 238.8 |
1652400000000 | 242.2 |
1652659200000 | 243.44 |
1652745600000 | 240.64 |
1652832000000 | 244.97 |
1652918400000 | 241.28 |
1653004800000 | 243.31 |
1653264000000 | 244.5 |
1653350400000 | 243.23 |
1653436800000 | 242.53 |
1653523200000 | 240.91 |
1653609600000 | 242.71 |
1653868800000 | 245.11 |
1653955200000 | 243.91 |
1654041600000 | 244.55 |
1654128000000 | 242.15 |
1654214400000 | 241.94 |
1654473600000 | 241.41 |
1654560000000 | 240.06 |
1654646400000 | 240.46 |
1654732800000 | 241.24 |
1654819200000 | 240.4 |
1655078400000 | 238.02 |
1655164800000 | 233.73 |
1655251200000 | 230.9 |
1655337600000 | 233.96 |
1655424000000 | 226.19 |
1655683200000 | 223.27 |
1655769600000 | 224.91 |
1655856000000 | 224.29 |
1655942400000 | 228.44 |
1656028800000 | 230.13 |
1656288000000 | 231.83 |
1656374400000 | 233.55 |
1656460800000 | 231.59 |
1656547200000 | 231.05 |
1656633600000 | 230.82 |
1656892800000 | 231.94 |
1656979200000 | 237.39 |
1657065600000 | 237.57 |
1657152000000 | 241.63 |
1657238400000 | 241.08 |
1657497600000 | 244.2 |
1657584000000 | 242.66 |
1657670400000 | 240.59 |
1657756800000 | 240.74 |
1657843200000 | 240.45 |
1658102400000 | 238.68 |
1658188800000 | 238.41 |
1658275200000 | 244.74 |
1658361600000 | 246.26 |
1658448000000 | 249.46 |
1658707200000 | 246.6 |
1658793600000 | 248.42 |
1658880000000 | 248.1 |
1658966400000 | 252.43 |
1659052800000 | 251.97 |
1659312000000 | 255.27 |
1659398400000 | 252.37 |
1659484800000 | 250.62 |
1659571200000 | 251.54 |
1659657600000 | 250.47 |
1659916800000 | 251.19 |
1660003200000 | 248.84 |
1660089600000 | 250.08 |
1660176000000 | 249.45 |
1660262400000 | 255.06 |
1660521600000 | 260.0899 |
1660608000000 | 257.2799 |
1660694400000 | 258.86 |
1660780800000 | 257.79 |
1660867200000 | 256.71 |
1661126400000 | 258.26 |
1661212800000 | 256.47 |
1661299200000 | 254.06 |
1661385600000 | 256.01 |
1661472000000 | 254.69 |
1661731200000 | 247.2 |
1661817600000 | 249.9 |
1661904000000 | 248.09 |
1661990400000 | 244.92 |
1662076800000 | 242.3 |
1662336000000 | 244.02 |
1662422400000 | 240.51 |
1662508800000 | 235 |
1662595200000 | 241.36 |
1662681600000 | 242.81 |
1662940800000 | 242.74 |
1663027200000 | 242.82 |
1663113600000 | 240.24 |
1663200000000 | 239.05 |
1663286400000 | 237.55 |
1663545600000 | 237.41 |
1663632000000 | 238.03 |
1663718400000 | 236.75 |
1663804800000 | 240.69 |
1663891200000 | 241.4 |
1664150400000 | 234.83 |
1664236800000 | 236.13 |
1664323200000 | 234.5 |
1664409600000 | 235.01 |
1664496000000 | 230.52 |
1664755200000 | 232.34 |
1664841600000 | 236.23 |
1664928000000 | 239.37 |
1665014400000 | 240.52 |
1665100800000 | 239.55 |
1665360000000 | 240.6 |
1665446400000 | 234.82 |
1665532800000 | 233.12 |
1665619200000 | 230.36 |
1665705600000 | 234.18 |
1665964800000 | 229.04 |
1666051200000 | 230.98 |
1666137600000 | 231.85 |
1666224000000 | 229.33 |
1666310400000 | 228.43 |
1666569600000 | 228.93 |
1666656000000 | 231.33 |
1666742400000 | 232.84 |
1666828800000 | 233.5 |
1666915200000 | 230.87 |
1667174400000 | 233.47 |
1667260800000 | 235.27 |
1667347200000 | 236.73 |
1667433600000 | 237.79 |
1667520000000 | 232.59 |
1667779200000 | 234.17 |
1667865600000 | 237.34 |
1667952000000 | 236.4 |
1668038400000 | 238.63 |
1668124800000 | 245.95 |
1668384000000 | 240.93 |
1668470400000 | 242.55 |
1668556800000 | 241.24 |
1668643200000 | 240.49 |
1668729600000 | 241.31 |
1668988800000 | 241.05 |
1669075200000 | 243.39 |
1669161600000 | 244.08 |
1669248000000 | 248.46 |
1669334400000 | 246.53 |
1669593600000 | 246.03 |
1669680000000 | 246.18 |
1669766400000 | 244.65 |
1669852800000 | 247.8 |
1669939200000 | 244.64 |
1670198400000 | 241.75 |
1670284800000 | 241.95 |
1670371200000 | 240.77 |
1670457600000 | 239.48 |
1670544000000 | 241.98 |
1670803200000 | 240.59 |
1670889600000 | 242.84 |
1670976000000 | 245.08 |
1671062400000 | 239.15 |
1671148800000 | 238.45 |
1671408000000 | 236.36 |
1671494400000 | 239.92 |
1671580800000 | 237.74 |
1671667200000 | 239.03 |
1671753600000 | 235.96 |
1672012800000 | 236.5 |
1672099200000 | 234.94 |
1672185600000 | 233.82 |
1672272000000 | 232.97 |
1672358400000 | 234.4 |
1672617600000 | 234.4 |
1672704000000 | 239.16 |
1672790400000 | 231.97 |
1672876800000 | 231.18 |
1672963200000 | 232.8 |
1673222400000 | 230.66 |
1673308800000 | 231.57 |
1673395200000 | 232.77 |
1673481600000 | 236.99 |
1673568000000 | 238.69 |
1673827200000 | 234.99 |
1673913600000 | 238.38 |
1674000000000 | 242.29 |
1674086400000 | 240.36 |
1674172800000 | 237.93 |
1674432000000 | 238.33 |
1674518400000 | 242.69 |
1674604800000 | 243.83 |
1674691200000 | 243.1 |
1674777600000 | 244.18 |
1675036800000 | 242.95 |
1675123200000 | 242.53 |
1675209600000 | 242.52 |
1675296000000 | 243.4 |
1675382400000 | 241.12 |
1675641600000 | 241.97 |
1675728000000 | 246.05 |
1675814400000 | 244.98 |
1675900800000 | 245.18 |
1675987200000 | 246.47 |
1676246400000 | 240.84 |
1676332800000 | 242.7 |
1676419200000 | 239.76 |
1676505600000 | 241.38 |
1676592000000 | 239.77 |
1676851200000 | 240.02 |
1676937600000 | 238.55 |
1677024000000 | 237.36 |
1677110400000 | 237.64 |
1677196800000 | 238.24 |
1677456000000 | 237.57 |
1677542400000 | 237.2 |
1677628800000 | 235.97 |
1677715200000 | 236.19 |
1677801600000 | 240.44 |
1678060800000 | 241.38 |
1678147200000 | 242.43 |
1678233600000 | 243.75 |
1678320000000 | 246.31 |
1678406400000 | 243.48 |
1678665600000 | 241.86 |
1678752000000 | 235.05 |
1678838400000 | 242.66 |
1678924800000 | 238.56 |
1679011200000 | 242.6 |
1679270400000 | 238.56 |
1679356800000 | 236.3 |
1679443200000 | 238.91 |
1679529600000 | 239.25 |
1679616000000 | 242.39 |
1679875200000 | 241.36 |
1679961600000 | 241.92 |
1680048000000 | 242.01 |
1680134400000 | 240.46 |
1680220800000 | 243.1 |
1680480000000 | 245.32 |
1680566400000 | 245.14 |
1680652800000 | 243.64 |
1680739200000 | 239.08 |
1680825600000 | 239.26 |
1681084800000 | 238.53 |
1681171200000 | 240.33 |
1681257600000 | 241.31 |
1681344000000 | 241.51 |
1681430400000 | 242.36 |
1681689600000 | 242.93 |
1681776000000 | 244.52 |
1681862400000 | 242.97 |
1681948800000 | 243.31 |
1682035200000 | 242.39 |
1682294400000 | 241.29 |
1682380800000 | 244.08 |
1682467200000 | 242.13 |
1682553600000 | 242.3 |
1682640000000 | 241.25 |
1682899200000 | 243.02 |
1682985600000 | 244.23 |
1683072000000 | 245 |
1683158400000 | 248.44 |
1683244800000 | 246.47 |
1683504000000 | 245.95 |
1683590400000 | 250.02 |
1683676800000 | 248.93 |
1683763200000 | 249.61 |
1683849600000 | 250.94 |
1684108800000 | 251.68 |
1684195200000 | 252.41 |
1684281600000 | 252.28 |
1684368000000 | 254.74 |
1684454400000 | 255.85 |
1684713600000 | 257.5899 |
1684800000000 | 257.13 |
1684886400000 | 255.1 |
1684972800000 | 254.18 |
1685059200000 | 253.52 |
1685318400000 | 256.11 |
1685404800000 | 256.23 |
1685491200000 | 254.21 |
1685577600000 | 256.32 |
1685664000000 | 258.73 |
1685923200000 | 263.63 |
1686009600000 | 266.49 |
1686096000000 | 262.11 |
1686182400000 | 259.8399 |
1686268800000 | 264.0299 |
1686528000000 | 265.2 |
1686614400000 | 266.82 |
1686700800000 | 269.61 |
1686787200000 | 266.51 |
1686873600000 | 265.44 |
1687132800000 | 263.58 |
1687219200000 | 264.43 |
1687305600000 | 262.9 |
1687392000000 | 261.39 |
1687478400000 | 257.5 |
1687737600000 | 256.75 |
1687824000000 | 253.52 |
1687910400000 | 258.4 |
1687996800000 | 258.2799 |
1688083200000 | 256.99 |
1688342400000 | 260.99 |
1688428800000 | 258.98 |
1688515200000 | 259.27 |
1688601600000 | 256.49 |
1688688000000 | 255.63 |
1688947200000 | 254.4 |
1689033600000 | 255.84 |
1689120000000 | 254.93 |
1689206400000 | 256.44 |
1689292800000 | 254.62 |
1689552000000 | 253.71 |
1689638400000 | 255.98 |
1689724800000 | 257.89 |
1689811200000 | 255.53 |
1689897600000 | 253.94 |
1690156800000 | 258.18 |
1690243200000 | 259.27 |
1690329600000 | 260.06 |
1690416000000 | 261.4 |
1690502400000 | 260.36 |
1690761600000 | 260.94 |
1690848000000 | 262.11 |
1690934400000 | 258.37 |
1691020800000 | 256.72 |
1691107200000 | 255.98 |
1691366400000 | 257.04 |
1691452800000 | 258.5 |
1691539200000 | 255.31 |
1691625600000 | 255.2 |
1691712000000 | 255.67 |
1691971200000 | 253.38 |
1692057600000 | 254.13 |
1692144000000 | 250.28 |
1692230400000 | 249.1 |
1692316800000 | 249.4 |
1692576000000 | 247.63 |
1692662400000 | 251.67 |
1692748800000 | 254.52 |
1692835200000 | 254.54 |
1692921600000 | 251.78 |
1693180800000 | 255.05 |
1693267200000 | 255.32 |
1693353600000 | 254.77 |
1693440000000 | 259.01 |
1693526400000 | 261.15 |
1693785600000 | 263.47 |
1693872000000 | 263.91 |
1693958400000 | 265.2 |
1694044800000 | 264.8399 |
1694131200000 | 261.0899 |
1694390400000 | 261.49 |
1694476800000 | 262.7799 |
1694563200000 | 261.29 |
1694649600000 | 267.1 |
1694736000000 | 268.65 |
1694995200000 | 268.75 |
1695081600000 | 268.1 |
1695168000000 | 265.17 |
1695254400000 | 264.05 |
1695340800000 | 261.6 |
1695600000000 | 263.7 |
1695686400000 | 261.98 |
1695772800000 | 263.15 |
1695859200000 | 259.8 |
1695945600000 | 257.55 |
1696204800000 | 257.3399 |
1696291200000 | 255.17 |
1696377600000 | 249.55 |
1696464000000 | 253.3 |
1696550400000 | 251.86 |
1696809600000 | 253.1 |
1696896000000 | 257.17 |
1696982400000 | 255.59 |
1697068800000 | 259.3 |
1697155200000 | 257.48 |
1697414400000 | 252.29 |
1697500800000 | 253.91 |
1697587200000 | 254.85 |
1697673600000 | 250.45 |
1697760000000 | 249.01 |
1698019200000 | 246.18 |
1698105600000 | 246.75 |
1698192000000 | 248.42 |
1698278400000 | 245.23 |
1698364800000 | 248.97 |
1698624000000 | 246.08 |
1698710400000 | 245.38 |
1698796800000 | 252.87 |
1698883200000 | 253.01 |
1698969600000 | 252.18 |
1699228800000 | 256.11 |
1699315200000 | 253.18 |
1699401600000 | 250.43 |
1699488000000 | 253.44 |
1699574400000 | 253.91 |
1699833600000 | 253.02 |
1699920000000 | 251.55 |
1700006400000 | 255.03 |
1700092800000 | 254.81 |
1700179200000 | 258.11 |
1700438400000 | 257.2799 |
1700524800000 | 257.54 |
1700611200000 | 257.22 |
1700697600000 | 256.5 |
1700784000000 | 257.75 |
1701043200000 | 257.8399 |
1701129600000 | 258.0899 |
1701216000000 | 257.8 |
1701302400000 | 259.8399 |
1701388800000 | 262.43 |
1701648000000 | 262.51 |
1701734400000 | 260.36 |
1701820800000 | 265.5299 |
1701907200000 | 267.94 |
1701993600000 | 263.29 |
1702252800000 | 264.01 |
1702339200000 | 264.5899 |
1702425600000 | 264.7799 |
1702512000000 | 263.8399 |
1702598400000 | 267.25 |
1702857600000 | 262.8 |
1702944000000 | 262.29 |
1703030400000 | 265.19 |
1703116800000 | 264.7799 |
1703203200000 | 264.93 |
1703462400000 | 265.02 |
1703548800000 | 264.55 |
1703635200000 | 266.1 |
1703721600000 | 268.3399 |
1703808000000 | 269.43 |
1704153600000 | 270.14 |
1704240000000 | 267.93 |
1704326400000 | 266.13 |
1704412800000 | 267.43 |
1704672000000 | 268.05 |
1704758400000 | 270.62 |
1704844800000 | 271.0299 |
1704931200000 | 275.01 |
1705017600000 | 279.69 |
1705276800000 | 281.49 |
1705363200000 | 279.01 |
1705449600000 | 275.36 |
1705536000000 | 274.92 |
1705622400000 | 276.98 |
1705881600000 | 281.04 |
1705968000000 | 281.25 |
1706054400000 | 279.64 |
1706140800000 | 280.14 |
1706227200000 | 275.15 |
1706486400000 | 280.45 |
1706572800000 | 279.11 |
1706659200000 | 284.45 |
1706745600000 | 283.35 |
1706832000000 | 280.48 |
1707091200000 | 282.08 |
1707177600000 | 280.6 |
1707264000000 | 281.67 |
1707350400000 | 280.3399 |
1707436800000 | 278.94 |
1707696000000 | 279.18 |
1707782400000 | 284 |
1707868800000 | 281.19 |
1707955200000 | 282.05 |
1708041600000 | 285.19 |
1708300800000 | 285.96 |
1708387200000 | 284.5 |
1708473600000 | 283.89 |
1708560000000 | 286.75 |
1708646400000 | 286.41 |
1708905600000 | 286.3399 |
1708992000000 | 286.7 |
1709078400000 | 286.18 |
1709164800000 | 288.68 |
1709251200000 | 291.21 |
1709510400000 | 289.83 |
1709596800000 | 291.0899 |
1709683200000 | 292.17 |
1709769600000 | 292.13 |
1709856000000 | 293.96 |
1710115200000 | 289.44 |
1710201600000 | 287.32 |
1710288000000 | 285.27 |
1710374400000 | 287.27 |
1710460800000 | 286.41 |
1710720000000 | 291.99 |
1710806400000 | 292.55 |
1710892800000 | 290.87 |
1710979200000 | 295.5299 |
1711065600000 | 298.77 |
1711324800000 | 293.89 |
1711411200000 | 294.2799 |
1711497600000 | 297.5899 |
1711584000000 | 295.42 |
1711670400000 | 296.95 |
1711929600000 | 292.72 |
1712016000000 | 292.29 |
1712102400000 | 290.04 |
1712188800000 | 292.19 |
1712275200000 | 291.26 |
1712534400000 | 292.41 |
1712620800000 | 295.57 |
1712707200000 | 294.52 |
1712793600000 | 295.27 |
1712880000000 | 300.08 |
1713139200000 | 297.17 |
1713225600000 | 290.45 |
1713312000000 | 286.55 |
1713398400000 | 287.22 |
1713484800000 | 282.81 |
1713744000000 | 288 |
1713830400000 | 287.15 |
1713916800000 | 291.61 |
1714003200000 | 284.77 |
1714089600000 | 284.62 |
1714348800000 | 284.81 |
1714435200000 | 291.46 |
1714521600000 | 289.65 |
1714608000000 | 296.79 |
1714694400000 | 296.88 |
1714953600000 | 294.47 |
1715040000000 | 295.04 |
1715126400000 | 289.36 |
1715212800000 | 290.01 |
1715299200000 | 292.02 |
1715558400000 | 289.65 |
1715644800000 | 287.9 |
1715731200000 | 288.88 |
1715817600000 | 289.64 |
1715904000000 | 289.86 |
1716163200000 | 291.81 |
1716249600000 | 291.8 |
1716336000000 | 288.61 |
1716422400000 | 289.32 |
1716508800000 | 287.98 |
1716768000000 | 291.12 |
1716854400000 | 290.85 |
1716940800000 | 288.4 |
1717027200000 | 287.4 |
1717113600000 | 290.73 |
1717372800000 | 295.87 |
1717459200000 | 296.5 |
1717545600000 | 289.8399 |
1717632000000 | 291.0299 |
1717718400000 | 291.37 |
1717977600000 | 296.43 |
1718064000000 | 295.11 |
1718150400000 | 292.43 |
1718236800000 | 289.47 |
1718323200000 | 292.18 |
1718582400000 | 285.65 |
1718668800000 | 286.46 |
1718755200000 | 287.35 |
1718841600000 | 286.5 |
1718928000000 | 286.21 |
1719187200000 | 286.05 |
1719273600000 | 292.15 |
1719360000000 | 292.3399 |
1719446400000 | 290.73 |
1719532800000 | 292.18 |
1719792000000 | 292.33 |
1719878400000 | 296.29 |
1719964800000 | 296.74 |
1720051200000 | 299.75 |
1720137600000 | 298.35 |
1720396800000 | 296.82 |
1720483200000 | 298.36 |
1720569600000 | 299.2799 |
1720656000000 | 305.22 |
1720742400000 | 301.61 |
1721001600000 | 301.1 |
1721088000000 | 302.2799 |
1721174400000 | 306.37 |
1721260800000 | 303.39 |
1721347200000 | 302.07 |
1721606400000 | 299.99 |
1721692800000 | 303.5899 |
1721779200000 | 303.72 |
1721865600000 | 294.07 |
1721952000000 | 294.25 |
1722211200000 | 300.94 |
1722297600000 | 299.43 |
1722384000000 | 311.65 |
1722470400000 | 302.44 |
1722556800000 | 287.05 |
1722816000000 | 257.85 |
1722902400000 | 278.14 |
1722988800000 | 279.66 |
1723075200000 | 277.7 |
1723161600000 | 280.94 |
1723420800000 | 278.25 |
1723507200000 | 287.67 |
1723593600000 | 288.65 |
1723680000000 | 287.71 |
1723766400000 | 298.4 |
1724025600000 | 295.96 |
1724112000000 | 298.91 |
1724198400000 | 297.85 |
1724284800000 | 297.8 |
1724371200000 | 300.05 |
1724630400000 | 299.19 |
1724716800000 | 301.43 |
1724803200000 | 303.08 |
1724889600000 | 304.05 |
1724976000000 | 305.77 |
1725235200000 | 303.7 |
1725321600000 | 309.85 |
1725408000000 | 300.2799 |
1725494400000 | 299.8399 |
1725580800000 | 299.56 |
1725840000000 | 299.15 |
1725926400000 | 298.18 |
1726012800000 | 296.01 |
1726099200000 | 299.91 |
1726185600000 | 299.77 |
1726444800000 | 299.29 |
1726531200000 | 294.86 |
1726617600000 | 294.99 |
1726704000000 | 298.43 |
1726790400000 | 297.12 |
1727049600000 | 298.8399 |
1727136000000 | 300.71 |
1727222400000 | 297.37 |
1727308800000 | 304.23 |
1727395200000 | 313.46 |
1727654400000 | 302.7 |
1727740800000 | 309.15 |
1727827200000 | 300.99 |
1727913600000 | 303.86 |
1728000000000 | 302.82 |
1728259200000 | 308.31 |
1728345600000 | 304.01 |
1728432000000 | 303.74 |
1728518400000 | 306.57 |
iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
---|---|---|
2017 | 12.770574513104 | 9.3506904642618 |
2018 | -9.5048607980795 | -8.7309981966671 |
2019 | 23.172868136499 | 21.239289262179 |
2020 | 5.1577579846974 | 3.5244693006739 |
2021 | 9.5984305043071 | 8.468600503524 |
2022 | -12.324668038151 | -10.633848088791 |
2023 | 14.944539249149 | 15.055574406169 |
2024 | 20.811307564551 | 18.067596075883 |
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.