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 (USD bn) | Components (USD 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 | 2.2 | 0.0 | 6.9 |
STOXX Japan 600 | 5,388.4 | 4,552.7 | 7.6 | 2.6 | 233.2 | 0.5 | 5.1 | 0.0 | 2.2 |
Supersector weighting (top 10)
Industrial Goods and Services | 23.2 |
---|---|
Technology | 18.1 |
Health Care | 11.4 |
Food, Beverage and Tobacco | 6.8 |
Consumer Products and Services | 6.6 |
Telecommunications | 6.3 |
Personal Care, Drug and Grocery Stores | 4.8 |
Automobiles and Parts | 4.0 |
Chemicals | 3.5 |
Retail | 3.0 |
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 | 9.3 | 13.3 | 12.5 | -1.5 | 22.9 | N/A | N/A | 12.5 | -0.5 | 4.2 |
STOXX Japan 600 | 8.0 | 13.9 | 14.6 | 0.3 | 20.4 | N/A | N/A | 14.7 | 0.1 | 3.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 16.1 | 17.6 | 18.3 | N/A | N/A | 0.5 | -0.1 | 0.3 |
STOXX Japan 600 | N/A | N/A | 16.0 | 17.6 | 17.8 | N/A | N/A | 0.6 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.7 | 2.9 | 2.9 | 3.4 | 3.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.2 | 0.2 | -0.4 | 0.0 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 30, 2023
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Japan Platinum Career 150 | 12.8 | 13.7 | 12.8 | 12.8 | 1.6 | 2.2 | 1.0 | 22.9 |
STOXX Japan 600 | 14.3 | 14.1 | 13.7 | 13.7 | 1.3 | 2.0 | 0.9 | 14.3 |
Performance and annual returns
iSTOXX MUTB Japan Platinum Career 150 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.61 |
1332288000000 | 98.55 |
1332374400000 | 100.19 |
1332460800000 | 99.3 |
1332720000000 | 99.04 |
1332806400000 | 100.76 |
1332892800000 | 101.02 |
1332979200000 | 100.95 |
1333065600000 | 100.68 |
1333324800000 | 101.21 |
1333411200000 | 100.38 |
1333497600000 | 98.43 |
1333584000000 | 98.29 |
1333670400000 | 97.56 |
1333929600000 | 97.33 |
1334016000000 | 97.85 |
1334102400000 | 96.98 |
1334188800000 | 97.67 |
1334275200000 | 98.13 |
1334534400000 | 97.45 |
1334620800000 | 97.04 |
1334707200000 | 98.41 |
1334793600000 | 97.49 |
1334880000000 | 97.39 |
1335139200000 | 98.01 |
1335225600000 | 97.41 |
1335312000000 | 97.59 |
1335398400000 | 98.62 |
1335484800000 | 98.44 |
1335744000000 | 99.19 |
1335830400000 | 97.28 |
1335916800000 | 97.61 |
1336003200000 | 97.37 |
1336089600000 | 97.98 |
1336348800000 | 95.69 |
1336435200000 | 96.36 |
1336521600000 | 95.37 |
1336608000000 | 94.6 |
1336694400000 | 94.37 |
1336953600000 | 94.04 |
1337040000000 | 92.77 |
1337126400000 | 91.44 |
1337212800000 | 93.22 |
1337299200000 | 90.91 |
1337558400000 | 90.56 |
1337644800000 | 90.99 |
1337731200000 | 90.33 |
1337817600000 | 90.03 |
1337904000000 | 89.94 |
1338163200000 | 90.12 |
1338249600000 | 90.73 |
1338336000000 | 91 |
1338422400000 | 90.96 |
1338508800000 | 90.23 |
1338768000000 | 88.44 |
1338854400000 | 89.37 |
1338940800000 | 90.06 |
1339027200000 | 90.98 |
1339113600000 | 89.42 |
1339372800000 | 91.18 |
1339459200000 | 90.35 |
1339545600000 | 90.71 |
1339632000000 | 90.64 |
1339718400000 | 91.21 |
1339977600000 | 92.42 |
1340064000000 | 91.87 |
1340150400000 | 93.06 |
1340236800000 | 92.87 |
1340323200000 | 91.97 |
1340582400000 | 92.38 |
1340668800000 | 91.84 |
1340755200000 | 92.33 |
1340841600000 | 94.44 |
1340928000000 | 95.25 |
1341187200000 | 95.77 |
1341273600000 | 96.24 |
1341360000000 | 96.76 |
1341446400000 | 96.2 |
1341532800000 | 96.22 |
1341792000000 | 95.22 |
1341878400000 | 94.92 |
1341964800000 | 94.65 |
1342051200000 | 93.91 |
1342137600000 | 93.95 |
1342396800000 | 94.51 |
1342483200000 | 94.13 |
1342569600000 | 94.3 |
1342656000000 | 95.44 |
1342742400000 | 94.31 |
1343001600000 | 93.03 |
1343088000000 | 92.69 |
1343174400000 | 91.52 |
1343260800000 | 91.9 |
1343347200000 | 92.79 |
1343606400000 | 94.28 |
1343692800000 | 94.94 |
1343779200000 | 93.98 |
1343865600000 | 94.43 |
1343952000000 | 92.96 |
1344211200000 | 95.04 |
1344297600000 | 95.45 |
1344384000000 | 96.05 |
1344470400000 | 96.36 |
1344556800000 | 96.17 |
1344816000000 | 96.06 |
1344902400000 | 95.96 |
1344988800000 | 95.77 |
1345075200000 | 96.62 |
1345161600000 | 96.95 |
1345420800000 | 97.12 |
1345507200000 | 97.14 |
1345593600000 | 97 |
1345680000000 | 98.32 |
1345766400000 | 97.09 |
1346025600000 | 96.89 |
1346112000000 | 96.15 |
1346198400000 | 96.23 |
1346284800000 | 95.76 |
1346371200000 | 94.52 |
1346630400000 | 94.16 |
1346716800000 | 93.78 |
1346803200000 | 92.85 |
1346889600000 | 91.99 |
1346976000000 | 95.18 |
1347235200000 | 94.99 |
1347321600000 | 95.05 |
1347408000000 | 96.23 |
1347494400000 | 96.96 |
1347580800000 | 97.34 |
1347840000000 | 96.74 |
1347926400000 | 97.11 |
1348012800000 | 98.27 |
1348099200000 | 97.05 |
1348185600000 | 97.66 |
1348444800000 | 97.66 |
1348531200000 | 98.14 |
1348617600000 | 96.98 |
1348704000000 | 97.6 |
1348790400000 | 96.47 |
1349049600000 | 95.29 |
1349136000000 | 95.24 |
1349222400000 | 93.95 |
1349308800000 | 94.96 |
1349395200000 | 94.9 |
1349654400000 | 95.55 |
1349740800000 | 94.58 |
1349827200000 | 93.05 |
1349913600000 | 92.51 |
1350000000000 | 93.37 |
1350259200000 | 93.51 |
1350345600000 | 94.73 |
1350432000000 | 95.73 |
1350518400000 | 96.79 |
1350604800000 | 96.76 |
1350864000000 | 96.09 |
1350950400000 | 95.92 |
1351036800000 | 95.13 |
1351123200000 | 95.78 |
1351209600000 | 95.17 |
1351468800000 | 94.74 |
1351555200000 | 93.97 |
1351641600000 | 94.75 |
1351728000000 | 94.83 |
1351814400000 | 95.41 |
1352073600000 | 95.23 |
1352160000000 | 94.67 |
1352246400000 | 95.41 |
1352332800000 | 94.05 |
1352419200000 | 93.94 |
1352678400000 | 93.02 |
1352764800000 | 92.87 |
1352851200000 | 91.98 |
1352937600000 | 92.45 |
1353024000000 | 93.8 |
1353283200000 | 95.32 |
1353369600000 | 94.58 |
1353456000000 | 94.53 |
1353542400000 | 95.44 |
1353628800000 | 95.64 |
1353888000000 | 96.25 |
1353974400000 | 96.25 |
1354060800000 | 95.63 |
1354147200000 | 96.14 |
1354233600000 | 96.13 |
1354492800000 | 96.35 |
1354579200000 | 96.95 |
1354665600000 | 96.4 |
1354752000000 | 96.98 |
1354838400000 | 96.93 |
1355097600000 | 96.88 |
1355184000000 | 96.6 |
1355270400000 | 96.5 |
1355356800000 | 96.58 |
1355443200000 | 96.78 |
1355702400000 | 96.87 |
1355788800000 | 97.33 |
1355875200000 | 99.6 |
1355961600000 | 99.06 |
1356048000000 | 98.56 |
1356307200000 | 97.77 |
1356393600000 | 98.2 |
1356480000000 | 98.17 |
1356566400000 | 98.4 |
1356652800000 | 98.89 |
1356912000000 | 98.47 |
1357084800000 | 97.67 |
1357171200000 | 98.04 |
1357257600000 | 99.67 |
1357516800000 | 99.56 |
1357603200000 | 99.4 |
1357689600000 | 99.17 |
1357776000000 | 99.76 |
1357862400000 | 99.91 |
1358121600000 | 99.72 |
1358208000000 | 101.32 |
1358294400000 | 99.62 |
1358380800000 | 99 |
1358467200000 | 100.59 |
1358726400000 | 100.03 |
1358812800000 | 101.12 |
1358899200000 | 99.81 |
1358985600000 | 99.22 |
1359072000000 | 100.45 |
1359331200000 | 100.46 |
1359417600000 | 101.09 |
1359504000000 | 102.09 |
1359590400000 | 102.44 |
1359676800000 | 101.06 |
1359936000000 | 101.79 |
1360022400000 | 99.52 |
1360108800000 | 102.77 |
1360195200000 | 102.63 |
1360281600000 | 101.87 |
1360540800000 | 101.11 |
1360627200000 | 102.83 |
1360713600000 | 101.37 |
1360800000000 | 101.75 |
1360886400000 | 100.09 |
1361145600000 | 101.81 |
1361232000000 | 102.46 |
1361318400000 | 103.27 |
1361404800000 | 102.95 |
1361491200000 | 102.85 |
1361750400000 | 104.16 |
1361836800000 | 104.98 |
1361923200000 | 103.7 |
1362009600000 | 105.19 |
1362096000000 | 104.8 |
1362355200000 | 105.69 |
1362441600000 | 105.31 |
1362528000000 | 106.74 |
1362614400000 | 105.9 |
1362700800000 | 105.91 |
1362960000000 | 107.61 |
1363046400000 | 107.72 |
1363132800000 | 107.09 |
1363219200000 | 107.83 |
1363305600000 | 110.59 |
1363564800000 | 108.37 |
1363651200000 | 110.26 |
1363737600000 | 109.5 |
1363824000000 | 111.15 |
1363910400000 | 109.9 |
1364169600000 | 111.13 |
1364256000000 | 110.97 |
1364342400000 | 111.6 |
1364428800000 | 110.94 |
1364515200000 | 110.93 |
1364774400000 | 108.47 |
1364860800000 | 106.87 |
1364947200000 | 109.3 |
1365033600000 | 108.06 |
1365120000000 | 109.6 |
1365379200000 | 110.67 |
1365465600000 | 110.89 |
1365552000000 | 111.96 |
1365638400000 | 114.7 |
1365724800000 | 115.47 |
1365984000000 | 114.69 |
1366070400000 | 113.72 |
1366156800000 | 115.44 |
1366243200000 | 113.28 |
1366329600000 | 112.49 |
1366588800000 | 114.21 |
1366675200000 | 114.1 |
1366761600000 | 116.49 |
1366848000000 | 117.04 |
1366934400000 | 118.08 |
1367193600000 | 117.52 |
1367280000000 | 118.84 |
1367366400000 | 118.05 |
1367452800000 | 116.45 |
1367539200000 | 115.37 |
1367798400000 | 114.94 |
1367884800000 | 118.62 |
1367971200000 | 119.87 |
1368057600000 | 118.09 |
1368144000000 | 118.14 |
1368403200000 | 120.07 |
1368489600000 | 119.71 |
1368576000000 | 121.84 |
1368662400000 | 121.95 |
1368748800000 | 121.25 |
1369008000000 | 123.1 |
1369094400000 | 123.38 |
1369180800000 | 122.79 |
1369267200000 | 117.23 |
1369353600000 | 117.87 |
1369612800000 | 114.28 |
1369699200000 | 114.26 |
1369785600000 | 116.89 |
1369872000000 | 112.59 |
1369958400000 | 112.47 |
1370217600000 | 110.77 |
1370304000000 | 112.28 |
1370390400000 | 110.22 |
1370476800000 | 109.69 |
1370563200000 | 109.31 |
1370822400000 | 112.89 |
1370908800000 | 114.34 |
1370995200000 | 115.14 |
1371081600000 | 110.99 |
1371168000000 | 112.16 |
1371427200000 | 114.89 |
1371513600000 | 113.78 |
1371600000000 | 116.91 |
1371686400000 | 111.58 |
1371772800000 | 113.43 |
1372032000000 | 112.11 |
1372118400000 | 110.81 |
1372204800000 | 110.44 |
1372291200000 | 112.27 |
1372377600000 | 114.73 |
1372636800000 | 115.64 |
1372723200000 | 116.69 |
1372809600000 | 117.67 |
1372896000000 | 116.69 |
1372982400000 | 117.47 |
1373241600000 | 115.57 |
1373328000000 | 117.94 |
1373414400000 | 119.03 |
1373500800000 | 120.39 |
1373587200000 | 120.45 |
1373846400000 | 119.91 |
1373932800000 | 121.36 |
1374019200000 | 121 |
1374105600000 | 120.99 |
1374192000000 | 120.26 |
1374451200000 | 121.79 |
1374537600000 | 122.15 |
1374624000000 | 121.53 |
1374710400000 | 120.39 |
1374796800000 | 118.62 |
1375056000000 | 115.03 |
1375142400000 | 116.49 |
1375228800000 | 114.91 |
1375315200000 | 116.87 |
1375401600000 | 120.56 |
1375660800000 | 119.45 |
1375747200000 | 121.56 |
1375833600000 | 118.63 |
1375920000000 | 117.96 |
1376006400000 | 117.65 |
1376265600000 | 117.01 |
1376352000000 | 117.27 |
1376438400000 | 118.58 |
1376524800000 | 116.85 |
1376611200000 | 116.16 |
1376870400000 | 116.47 |
1376956800000 | 114.84 |
1377043200000 | 114.07 |
1377129600000 | 112.74 |
1377216000000 | 115.16 |
1377475200000 | 114.81 |
1377561600000 | 115.77 |
1377648000000 | 113.39 |
1377734400000 | 112.9 |
1377820800000 | 112.13 |
1378080000000 | 111.68 |
1378166400000 | 114.13 |
1378252800000 | 114.91 |
1378339200000 | 114.32 |
1378425600000 | 114.64 |
1378684800000 | 116.15 |
1378771200000 | 116.73 |
1378857600000 | 117.04 |
1378944000000 | 117.57 |
1379030400000 | 117.43 |
1379289600000 | 118.07 |
1379376000000 | 116.95 |
1379462400000 | 118.47 |
1379548800000 | 119.89 |
1379635200000 | 120.18 |
1379894400000 | 121.31 |
1379980800000 | 120.93 |
1380067200000 | 120.88 |
1380153600000 | 122.07 |
1380240000000 | 122.5 |
1380499200000 | 120.21 |
1380585600000 | 120.26 |
1380672000000 | 119.54 |
1380758400000 | 119.35 |
1380844800000 | 118.62 |
1381104000000 | 117.37 |
1381190400000 | 117.5 |
1381276800000 | 118.69 |
1381363200000 | 119.07 |
1381449600000 | 120.38 |
1381708800000 | 120.61 |
1381795200000 | 120.06 |
1381881600000 | 119.66 |
1381968000000 | 122.02 |
1382054400000 | 121.73 |
1382313600000 | 121.97 |
1382400000000 | 122.19 |
1382486400000 | 121.49 |
1382572800000 | 122.21 |
1382659200000 | 119.53 |
1382918400000 | 121.1 |
1383004800000 | 120.2 |
1383091200000 | 121.39 |
1383177600000 | 120.7 |
1383264000000 | 118.9 |
1383523200000 | 119.11 |
1383609600000 | 119.25 |
1383696000000 | 120.03 |
1383782400000 | 118.96 |
1383868800000 | 118.19 |
1384128000000 | 119.43 |
1384214400000 | 120.97 |
1384300800000 | 120.84 |
1384387200000 | 121.59 |
1384473600000 | 123.07 |
1384732800000 | 123.7 |
1384819200000 | 122.94 |
1384905600000 | 123.01 |
1384992000000 | 123.06 |
1385078400000 | 123.09 |
1385337600000 | 123.57 |
1385424000000 | 123.3 |
1385510400000 | 121.91 |
1385596800000 | 123.31 |
1385683200000 | 122.98 |
1385942400000 | 122.15 |
1386028800000 | 123.1 |
1386115200000 | 120.67 |
1386201600000 | 120.45 |
1386288000000 | 120.17 |
1386547200000 | 121.79 |
1386633600000 | 122.16 |
1386720000000 | 122.12 |
1386806400000 | 120.58 |
1386892800000 | 120.17 |
1387152000000 | 118.78 |
1387238400000 | 119.94 |
1387324800000 | 121.06 |
1387411200000 | 121.12 |
1387497600000 | 121.06 |
1387756800000 | 121.18 |
1387843200000 | 120.68 |
1387929600000 | 120.74 |
1388016000000 | 122.04 |
1388102400000 | 122.53 |
1388361600000 | 123.58 |
1388448000000 | 123.5 |
1388620800000 | 123.59 |
1388707200000 | 124.24 |
1388966400000 | 123.11 |
1389052800000 | 122.17 |
1389139200000 | 123.96 |
1389225600000 | 123.2 |
1389312000000 | 123.98 |
1389571200000 | 124.91 |
1389657600000 | 121.91 |
1389744000000 | 123.29 |
1389830400000 | 123.75 |
1389916800000 | 124.08 |
1390176000000 | 123.99 |
1390262400000 | 124.08 |
1390348800000 | 124.43 |
1390435200000 | 124.25 |
1390521600000 | 123.69 |
1390780800000 | 120.23 |
1390867200000 | 119.33 |
1390953600000 | 123.13 |
1391040000000 | 119.6 |
1391126400000 | 120.43 |
1391385600000 | 119.02 |
1391472000000 | 113.44 |
1391558400000 | 115.76 |
1391644800000 | 114.72 |
1391731200000 | 117.22 |
1391990400000 | 118.83 |
1392076800000 | 118.41 |
1392163200000 | 119.88 |
1392249600000 | 118.6 |
1392336000000 | 117.54 |
1392595200000 | 117.96 |
1392681600000 | 120.44 |
1392768000000 | 120.37 |
1392854400000 | 118.05 |
1392940800000 | 120.35 |
1393200000000 | 120.44 |
1393286400000 | 121.95 |
1393372800000 | 121.13 |
1393459200000 | 120.54 |
1393545600000 | 120.32 |
1393804800000 | 119.54 |
1393891200000 | 119.46 |
1393977600000 | 120.26 |
1394064000000 | 120.7 |
1394150400000 | 121.29 |
1394409600000 | 120.46 |
1394496000000 | 121.1 |
1394582400000 | 119.12 |
1394668800000 | 119.46 |
1394755200000 | 116.41 |
1395014400000 | 115.35 |
1395100800000 | 116.69 |
1395187200000 | 116.34 |
1395273600000 | 113.77 |
1395360000000 | 113.79 |
1395619200000 | 115.57 |
1395705600000 | 115.39 |
1395792000000 | 116.43 |
1395878400000 | 118.05 |
1395964800000 | 118.03 |
1396224000000 | 119.54 |
1396310400000 | 118.66 |
1396396800000 | 119.07 |
1396483200000 | 119.61 |
1396569600000 | 119.82 |
1396828800000 | 118.79 |
1396915200000 | 117.98 |
1397001600000 | 116.17 |
1397088000000 | 116.54 |
1397174400000 | 114.67 |
1397433600000 | 114.52 |
1397520000000 | 115.07 |
1397606400000 | 117.16 |
1397692800000 | 117.28 |
1397779200000 | 118.16 |
1398038400000 | 117.66 |
1398124800000 | 117 |
1398211200000 | 118.19 |
1398297600000 | 117.4 |
1398384000000 | 118.16 |
1398643200000 | 116.84 |
1398729600000 | 116.89 |
1398816000000 | 117.64 |
1398902400000 | 119.28 |
1398988800000 | 119.16 |
1399248000000 | 119.31 |
1399334400000 | 119.97 |
1399420800000 | 116.89 |
1399507200000 | 117.84 |
1399593600000 | 118.28 |
1399852800000 | 117.18 |
1399939200000 | 118.97 |
1400025600000 | 120.09 |
1400112000000 | 119.8 |
1400198400000 | 118.18 |
1400457600000 | 117.77 |
1400544000000 | 117.83 |
1400630400000 | 117.41 |
1400716800000 | 119.32 |
1400803200000 | 120.33 |
1401062400000 | 121.56 |
1401148800000 | 121.37 |
1401235200000 | 122.25 |
1401321600000 | 122.69 |
1401408000000 | 122.47 |
1401667200000 | 123.91 |
1401753600000 | 124.24 |
1401840000000 | 124.76 |
1401926400000 | 124.83 |
1402012800000 | 124.75 |
1402272000000 | 124.85 |
1402358400000 | 124.31 |
1402444800000 | 125.93 |
1402531200000 | 125.81 |
1402617600000 | 126.07 |
1402876800000 | 125.59 |
1402963200000 | 125.81 |
1403049600000 | 126.67 |
1403136000000 | 128.9 |
1403222400000 | 128.38 |
1403481600000 | 128.6 |
1403568000000 | 128.64 |
1403654400000 | 128.25 |
1403740800000 | 128.76 |
1403827200000 | 127.93 |
1404086400000 | 128.88 |
1404172800000 | 130.17 |
1404259200000 | 130.36 |
1404345600000 | 129.57 |
1404432000000 | 130.24 |
1404691200000 | 130.05 |
1404777600000 | 129.97 |
1404864000000 | 129.61 |
1404950400000 | 128.93 |
1405036800000 | 128.87 |
1405296000000 | 129.67 |
1405382400000 | 130.42 |
1405468800000 | 130.25 |
1405555200000 | 130.53 |
1405641600000 | 129.63 |
1405900800000 | 129.72 |
1405987200000 | 130.54 |
1406073600000 | 130.6 |
1406160000000 | 130.02 |
1406246400000 | 131.1 |
1406505600000 | 131.42 |
1406592000000 | 131.68 |
1406678400000 | 131.23 |
1406764800000 | 130.62 |
1406851200000 | 130.52 |
1407110400000 | 130.57 |
1407196800000 | 128.85 |
1407283200000 | 128.47 |
1407369600000 | 129.29 |
1407456000000 | 126.71 |
1407715200000 | 129.1 |
1407801600000 | 129.63 |
1407888000000 | 129.47 |
1407974400000 | 130.47 |
1408060800000 | 130.29 |
1408320000000 | 130.28 |
1408406400000 | 130.76 |
1408492800000 | 130.14 |
1408579200000 | 130.6 |
1408665600000 | 129.83 |
1408924800000 | 130.49 |
1409011200000 | 129.95 |
1409097600000 | 130.32 |
1409184000000 | 130.15 |
1409270400000 | 129.58 |
1409529600000 | 129.62 |
1409616000000 | 129.72 |
1409702400000 | 130.27 |
1409788800000 | 129.71 |
1409875200000 | 129.68 |
1410134400000 | 129.5 |
1410220800000 | 128.87 |
1410307200000 | 128.99 |
1410393600000 | 129.05 |
1410480000000 | 128.72 |
1410739200000 | 128.87 |
1410825600000 | 128.59 |
1410912000000 | 128.07 |
1410998400000 | 127.94 |
1411084800000 | 129.03 |
1411344000000 | 128.93 |
1411430400000 | 129.08 |
1411516800000 | 128.77 |
1411603200000 | 131.09 |
1411689600000 | 129.71 |
1411948800000 | 130.41 |
1412035200000 | 129.05 |
1412121600000 | 128.23 |
1412208000000 | 125.99 |
1412294400000 | 125.05 |
1412553600000 | 127.1 |
1412640000000 | 127.82 |
1412726400000 | 126.25 |
1412812800000 | 125.23 |
1412899200000 | 123.47 |
1413158400000 | 124.11 |
1413244800000 | 121.81 |
1413331200000 | 123.84 |
1413417600000 | 121.65 |
1413504000000 | 118.68 |
1413763200000 | 123.26 |
1413849600000 | 121.54 |
1413936000000 | 124.14 |
1414022400000 | 122.63 |
1414108800000 | 123.85 |
1414368000000 | 125.71 |
1414454400000 | 124.96 |
1414540800000 | 126.58 |
1414627200000 | 126.29 |
1414713600000 | 127.61 |
1414972800000 | 125.28 |
1415059200000 | 129.76 |
1415145600000 | 128.9 |
1415232000000 | 127.37 |
1415318400000 | 127.66 |
1415577600000 | 127.44 |
1415664000000 | 127.91 |
1415750400000 | 128.66 |
1415836800000 | 129.05 |
1415923200000 | 129.12 |
1416182400000 | 125.88 |
1416268800000 | 128.48 |
1416355200000 | 127.64 |
1416441600000 | 127.36 |
1416528000000 | 128.12 |
1416787200000 | 127.22 |
1416873600000 | 128.52 |
1416960000000 | 128.65 |
1417046400000 | 127.1 |
1417132800000 | 127.71 |
1417392000000 | 129.29 |
1417478400000 | 129.17 |
1417564800000 | 128.6 |
1417651200000 | 129.54 |
1417737600000 | 128.38 |
1417996800000 | 129.17 |
1418083200000 | 130.29 |
1418169600000 | 127.6 |
1418256000000 | 126.1 |
1418342400000 | 127.46 |
1418601600000 | 125.7 |
1418688000000 | 124.42 |
1418774400000 | 123.98 |
1418860800000 | 124.65 |
1418947200000 | 127.1 |
1419206400000 | 127.07 |
1419292800000 | 126.24 |
1419379200000 | 127.59 |
1419465600000 | 127.39 |
1419552000000 | 127.82 |
1419811200000 | 127.47 |
1419897600000 | 126.9 |
1419984000000 | 126.35 |
1420156800000 | 126.03 |
1420416000000 | 126.08 |
1420502400000 | 123.31 |
1420588800000 | 122.64 |
1420675200000 | 124.39 |
1420761600000 | 125.8 |
1421020800000 | 126.03 |
1421107200000 | 125.87 |
1421193600000 | 126.22 |
1421280000000 | 128.17 |
1421366400000 | 126.16 |
1421625600000 | 127.5 |
1421712000000 | 128.93 |
1421798400000 | 128.84 |
1421884800000 | 128.56 |
1421971200000 | 129.86 |
1422230400000 | 129.09 |
1422316800000 | 132.18 |
1422403200000 | 131.96 |
1422489600000 | 130.3 |
1422576000000 | 131.25 |
1422835200000 | 130.89 |
1422921600000 | 128.88 |
1423008000000 | 130.86 |
1423094400000 | 129.91 |
1423180800000 | 128.44 |
1423440000000 | 129.89 |
1423526400000 | 129.08 |
1423612800000 | 127.89 |
1423699200000 | 131.11 |
1423785600000 | 131.25 |
1424044800000 | 131.75 |
1424131200000 | 131.2 |
1424217600000 | 132.72 |
1424304000000 | 133.59 |
1424390400000 | 134.25 |
1424649600000 | 134.53 |
1424736000000 | 134.64 |
1424822400000 | 135.12 |
1424908800000 | 135.65 |
1424995200000 | 135.86 |
1425254400000 | 135.41 |
1425340800000 | 136.84 |
1425427200000 | 135.73 |
1425513600000 | 136.04 |
1425600000000 | 136.59 |
1425859200000 | 135.62 |
1425945600000 | 135.04 |
1426032000000 | 134.74 |
1426118400000 | 136.77 |
1426204800000 | 137.37 |
1426464000000 | 136.91 |
1426550400000 | 138.32 |
1426636800000 | 139.57 |
1426723200000 | 139.06 |
1426809600000 | 140.12 |
1427068800000 | 142.3 |
1427155200000 | 141.84 |
1427241600000 | 142.85 |
1427328000000 | 141.33 |
1427414400000 | 141.07 |
1427673600000 | 140.51 |
1427760000000 | 139.55 |
1427846400000 | 138.12 |
1427932800000 | 140.23 |
1428019200000 | 141.58 |
1428278400000 | 142.36 |
1428364800000 | 142.43 |
1428451200000 | 143.68 |
1428537600000 | 144.09 |
1428624000000 | 143.62 |
1428883200000 | 143.15 |
1428969600000 | 144.7 |
1429056000000 | 144.2 |
1429142400000 | 144.66 |
1429228800000 | 143.68 |
1429488000000 | 143 |
1429574400000 | 145.25 |
1429660800000 | 145.82 |
1429747200000 | 146.59 |
1429833600000 | 146.49 |
1430092800000 | 146.31 |
1430179200000 | 147.17 |
1430265600000 | 147 |
1430352000000 | 142.52 |
1430438400000 | 141.71 |
1430697600000 | 141.67 |
1430784000000 | 141.84 |
1430870400000 | 142.59 |
1430956800000 | 141.44 |
1431043200000 | 141.84 |
1431302400000 | 142.73 |
1431388800000 | 142.96 |
1431475200000 | 144.23 |
1431561600000 | 143.31 |
1431648000000 | 144.51 |
1431907200000 | 145.62 |
1431993600000 | 145.19 |
1432080000000 | 145.66 |
1432166400000 | 145.96 |
1432252800000 | 145.77 |
1432512000000 | 146.78 |
1432598400000 | 144.97 |
1432684800000 | 144.21 |
1432771200000 | 144.56 |
1432857600000 | 144.54 |
1433116800000 | 144.43 |
1433203200000 | 144.83 |
1433289600000 | 144.42 |
1433376000000 | 144.24 |
1433462400000 | 142.33 |
1433721600000 | 142.31 |
1433808000000 | 140.9 |
1433894400000 | 142.3 |
1433980800000 | 142.7 |
1434067200000 | 143.65 |
1434326400000 | 143.43 |
1434412800000 | 142.69 |
1434499200000 | 141.35 |
1434585600000 | 141.26 |
1434672000000 | 142.8 |
1434931200000 | 143.6 |
1435017600000 | 145.2 |
1435104000000 | 144.96 |
1435190400000 | 144.93 |
1435276800000 | 144.12 |
1435536000000 | 141.85 |
1435622400000 | 142.88 |
1435708800000 | 142.67 |
1435795200000 | 143.43 |
1435881600000 | 144.14 |
1436140800000 | 141.32 |
1436227200000 | 143.32 |
1436313600000 | 139.78 |
1436400000000 | 139.5 |
1436486400000 | 138.13 |
1436745600000 | 139.79 |
1436832000000 | 142.07 |
1436918400000 | 142.1 |
1437004800000 | 143.13 |
1437091200000 | 143.46 |
1437350400000 | 143.12 |
1437436800000 | 144.57 |
1437523200000 | 142.61 |
1437609600000 | 143.53 |
1437696000000 | 143.3 |
1437955200000 | 142.5 |
1438041600000 | 141.37 |
1438128000000 | 141.79 |
1438214400000 | 142.14 |
1438300800000 | 143.65 |
1438560000000 | 143.94 |
1438646400000 | 143.96 |
1438732800000 | 143.38 |
1438819200000 | 144.45 |
1438905600000 | 145.37 |
1439164800000 | 146.18 |
1439251200000 | 145.27 |
1439337600000 | 144.27 |
1439424000000 | 143.99 |
1439510400000 | 143.88 |
1439769600000 | 144.5 |
1439856000000 | 144.12 |
1439942400000 | 141.73 |
1440028800000 | 140.24 |
1440115200000 | 137.26 |
1440374400000 | 133.93 |
1440460800000 | 128.35 |
1440547200000 | 133.24 |
1440633600000 | 133.57 |
1440720000000 | 137.22 |
1440979200000 | 135.86 |
1441065600000 | 131.63 |
1441152000000 | 130.29 |
1441238400000 | 131.46 |
1441324800000 | 129.62 |
1441584000000 | 129.66 |
1441670400000 | 126.23 |
1441756800000 | 133.52 |
1441843200000 | 130.85 |
1441929600000 | 130.41 |
1442188800000 | 129.18 |
1442275200000 | 129.02 |
1442361600000 | 129.97 |
1442448000000 | 131.6 |
1442534400000 | 130.1 |
1442793600000 | 129.48 |
1442880000000 | 130.01 |
1442966400000 | 129.51 |
1443052800000 | 127.2 |
1443139200000 | 127.56 |
1443398400000 | 127.47 |
1443484800000 | 121.7 |
1443571200000 | 125.27 |
1443657600000 | 128.08 |
1443744000000 | 128.79 |
1444003200000 | 129.5 |
1444089600000 | 130.37 |
1444176000000 | 131.79 |
1444262400000 | 130.84 |
1444348800000 | 133.77 |
1444608000000 | 134.22 |
1444694400000 | 133.36 |
1444780800000 | 131.13 |
1444867200000 | 133.75 |
1444953600000 | 134.48 |
1445212800000 | 132.88 |
1445299200000 | 133.16 |
1445385600000 | 135.54 |
1445472000000 | 134.39 |
1445558400000 | 136.41 |
1445817600000 | 137.84 |
1445904000000 | 137.18 |
1445990400000 | 137.28 |
1446076800000 | 137.01 |
1446163200000 | 138.34 |
1446422400000 | 136.17 |
1446508800000 | 135.61 |
1446595200000 | 136.93 |
1446681600000 | 138.64 |
1446768000000 | 137.38 |
1447027200000 | 139.72 |
1447113600000 | 139.69 |
1447200000000 | 140.46 |
1447286400000 | 140.17 |
1447372800000 | 139.61 |
1447632000000 | 138.01 |
1447718400000 | 138.78 |
1447804800000 | 138.59 |
1447891200000 | 140.77 |
1447977600000 | 141.17 |
1448236800000 | 140.97 |
1448323200000 | 141.77 |
1448409600000 | 140.49 |
1448496000000 | 141.4 |
1448582400000 | 140.52 |
1448841600000 | 138.77 |
1448928000000 | 141.42 |
1449014400000 | 140.54 |
1449100800000 | 141.08 |
1449187200000 | 138.61 |
1449446400000 | 139.56 |
1449532800000 | 138.65 |
1449619200000 | 138.32 |
1449705600000 | 137.73 |
1449792000000 | 139.41 |
1450051200000 | 137.51 |
1450137600000 | 134.15 |
1450224000000 | 137.58 |
1450310400000 | 138.6 |
1450396800000 | 137.18 |
1450656000000 | 137.39 |
1450742400000 | 137.75 |
1450828800000 | 137.64 |
1450915200000 | 137.8 |
1451001600000 | 137.69 |
1451260800000 | 138.69 |
1451347200000 | 139.82 |
1451433600000 | 139.98 |
1451520000000 | 140.3 |
1451865600000 | 137.86 |
1451952000000 | 137.27 |
1452038400000 | 136.33 |
1452124800000 | 133.83 |
1452211200000 | 133.5 |
1452470400000 | 133.92 |
1452556800000 | 129.29 |
1452643200000 | 132.67 |
1452729600000 | 129.37 |
1452816000000 | 130.19 |
1453075200000 | 128.58 |
1453161600000 | 128.6 |
1453248000000 | 125.81 |
1453334400000 | 121.56 |
1453420800000 | 126.96 |
1453680000000 | 128.59 |
1453766400000 | 125.82 |
1453852800000 | 129.11 |
1453939200000 | 128.47 |
1454025600000 | 129.73 |
1454284800000 | 133.68 |
1454371200000 | 133.55 |
1454457600000 | 131.84 |
1454544000000 | 131 |
1454630400000 | 129.44 |
1454889600000 | 132.24 |
1454976000000 | 125.97 |
1455062400000 | 122.58 |
1455148800000 | 125.48 |
1455235200000 | 117.35 |
1455494400000 | 125.11 |
1455580800000 | 126.58 |
1455667200000 | 124.82 |
1455753600000 | 128.42 |
1455840000000 | 127.39 |
1456099200000 | 128.39 |
1456185600000 | 128.51 |
1456272000000 | 128.53 |
1456358400000 | 129.01 |
1456444800000 | 128.15 |
1456704000000 | 128.14 |
1456790400000 | 127.44 |
1456876800000 | 132.24 |
1456963200000 | 134.12 |
1457049600000 | 133.99 |
1457308800000 | 132.66 |
1457395200000 | 132.56 |
1457481600000 | 130.72 |
1457568000000 | 132.12 |
1457654400000 | 132.43 |
1457913600000 | 134.15 |
1458000000000 | 134.1 |
1458086400000 | 132.26 |
1458172800000 | 134.88 |
1458259200000 | 132.94 |
1458518400000 | 132.68 |
1458604800000 | 135.1 |
1458691200000 | 133.51 |
1458777600000 | 133.29 |
1458864000000 | 134.69 |
1459123200000 | 135.51 |
1459209600000 | 135.77 |
1459296000000 | 135.03 |
1459382400000 | 133.97 |
1459468800000 | 129.36 |
1459728000000 | 130.38 |
1459814400000 | 128.22 |
1459900800000 | 128.75 |
1459987200000 | 131.94 |
1460073600000 | 132.92 |
1460332800000 | 132.78 |
1460419200000 | 133.38 |
1460505600000 | 136.24 |
1460592000000 | 140.4 |
1460678400000 | 140.2 |
1460937600000 | 135.85 |
1461024000000 | 139.41 |
1461110400000 | 139.78 |
1461196800000 | 142.55 |
1461283200000 | 140.88 |
1461542400000 | 140.92 |
1461628800000 | 139.88 |
1461715200000 | 139.09 |
1461801600000 | 138.58 |
1461888000000 | 140.61 |
1462147200000 | 137.04 |
1462233600000 | 137.46 |
1462320000000 | 136.56 |
1462406400000 | 135.95 |
1462492800000 | 136.89 |
1462752000000 | 135.45 |
1462838400000 | 137.76 |
1462924800000 | 138.47 |
1463011200000 | 138.97 |
1463097600000 | 136.77 |
1463356800000 | 137.6 |
1463443200000 | 138.65 |
1463529600000 | 137.55 |
1463616000000 | 137.27 |
1463702400000 | 137.24 |
1463961600000 | 137.75 |
1464048000000 | 135.92 |
1464134400000 | 137.12 |
1464220800000 | 137.84 |
1464307200000 | 138.37 |
1464566400000 | 138.45 |
1464652800000 | 139.99 |
1464739200000 | 139.86 |
1464825600000 | 138.03 |
1464912000000 | 140.78 |
1465171200000 | 139.73 |
1465257600000 | 140.55 |
1465344000000 | 142.48 |
1465430400000 | 141.34 |
1465516800000 | 140.31 |
1465776000000 | 136.32 |
1465862400000 | 135.53 |
1465948800000 | 136.2 |
1466035200000 | 134.65 |
1466121600000 | 135.4 |
1466380800000 | 138.08 |
1466467200000 | 139.87 |
1466553600000 | 138.87 |
1466640000000 | 138.7 |
1466726400000 | 132.8 |
1466985600000 | 136.1 |
1467072000000 | 134.78 |
1467158400000 | 137.5 |
1467244800000 | 137.16 |
1467331200000 | 138.14 |
1467590400000 | 139.09 |
1467676800000 | 139.63 |
1467763200000 | 137.89 |
1467849600000 | 137.02 |
1467936000000 | 135.83 |
1468195200000 | 138.37 |
1468281600000 | 139.26 |
1468368000000 | 141.13 |
1468454400000 | 141.58 |
1468540800000 | 141.46 |
1468800000000 | 141.38 |
1468886400000 | 142.58 |
1468972800000 | 141.92 |
1469059200000 | 143.25 |
1469145600000 | 142.12 |
1469404800000 | 141.78 |
1469491200000 | 141.72 |
1469577600000 | 142.34 |
1469664000000 | 141.88 |
1469750400000 | 146.4 |
1470009600000 | 146.33 |
1470096000000 | 146.22 |
1470182400000 | 142.58 |
1470268800000 | 144 |
1470355200000 | 142.33 |
1470614400000 | 144.27 |
1470700800000 | 146.65 |
1470787200000 | 147.29 |
1470873600000 | 147.21 |
1470960000000 | 148.89 |
1471219200000 | 148.06 |
1471305600000 | 146.65 |
1471392000000 | 148.24 |
1471478400000 | 146.01 |
1471564800000 | 146.28 |
1471824000000 | 146.89 |
1471910400000 | 146.54 |
1471996800000 | 146.9 |
1472083200000 | 146.62 |
1472169600000 | 144.74 |
1472428800000 | 145.65 |
1472515200000 | 144.68 |
1472601600000 | 145.39 |
1472688000000 | 146.49 |
1472774400000 | 145.61 |
1473033600000 | 146.77 |
1473120000000 | 149.41 |
1473206400000 | 149.93 |
1473292800000 | 149.82 |
1473379200000 | 147.87 |
1473638400000 | 146.82 |
1473724800000 | 146.51 |
1473811200000 | 145.41 |
1473897600000 | 144.51 |
1473984000000 | 145.9 |
1474243200000 | 146.58 |
1474329600000 | 147.29 |
1474416000000 | 152.14 |
1474502400000 | 152.01 |
1474588800000 | 151.6 |
1474848000000 | 150.76 |
1474934400000 | 152.52 |
1475020800000 | 150.94 |
1475107200000 | 150.78 |
1475193600000 | 149.21 |
1475452800000 | 149.57 |
1475539200000 | 148.74 |
1475625600000 | 148.76 |
1475712000000 | 148.68 |
1475798400000 | 149.69 |
1476057600000 | 149.05 |
1476144000000 | 149.71 |
1476230400000 | 147.51 |
1476316800000 | 148.38 |
1476403200000 | 147.42 |
1476662400000 | 148.5 |
1476748800000 | 149.03 |
1476835200000 | 149.89 |
1476921600000 | 150.1 |
1477008000000 | 149.65 |
1477267200000 | 149.39 |
1477353600000 | 150.28 |
1477440000000 | 150.88 |
1477526400000 | 149.75 |
1477612800000 | 150.55 |
1477872000000 | 151.17 |
1477958400000 | 152.11 |
1478044800000 | 151.31 |
1478131200000 | 151.41 |
1478217600000 | 149.25 |
1478476800000 | 149.01 |
1478563200000 | 148.53 |
1478649600000 | 141.96 |
1478736000000 | 147.24 |
1478822400000 | 146.68 |
1479081600000 | 146.35 |
1479168000000 | 146 |
1479254400000 | 146.86 |
1479340800000 | 147.31 |
1479427200000 | 146.05 |
1479686400000 | 147.11 |
1479772800000 | 146.85 |
1479859200000 | 144.73 |
1479945600000 | 145.44 |
1480032000000 | 146.66 |
1480291200000 | 147.93 |
1480377600000 | 146.98 |
1480464000000 | 145.86 |
1480550400000 | 146.29 |
1480636800000 | 145.69 |
1480896000000 | 143.93 |
1480982400000 | 145.09 |
1481068800000 | 146.47 |
1481155200000 | 147.64 |
1481241600000 | 147.39 |
1481500800000 | 148.37 |
1481587200000 | 149.25 |
1481673600000 | 149.54 |
1481760000000 | 145.43 |
1481846400000 | 146.2 |
1482105600000 | 147.97 |
1482192000000 | 147.25 |
1482278400000 | 147.05 |
1482364800000 | 147.29 |
1482451200000 | 147.63 |
1482710400000 | 147.3 |
1482796800000 | 146.91 |
1482883200000 | 146.94 |
1482969600000 | 147.03 |
1483056000000 | 146.82 |
1483315200000 | 146.82 |
1483401600000 | 145.09 |
1483488000000 | 149.15 |
1483574400000 | 151.37 |
1483660800000 | 150.05 |
1483920000000 | 150.07 |
1484006400000 | 150.35 |
1484092800000 | 149.36 |
1484179200000 | 151.37 |
1484265600000 | 151.15 |
1484524800000 | 151.13 |
1484611200000 | 150.51 |
1484697600000 | 150.5 |
1484784000000 | 149.25 |
1484870400000 | 150.25 |
1485129600000 | 150.87 |
1485216000000 | 149.88 |
1485302400000 | 151.03 |
1485388800000 | 151.79 |
1485475200000 | 151.78 |
1485734400000 | 152.83 |
1485820800000 | 152.35 |
1485907200000 | 151.91 |
1485993600000 | 151.74 |
1486080000000 | 152.26 |
1486339200000 | 152.47 |
1486425600000 | 152.12 |
1486512000000 | 153.43 |
1486598400000 | 151 |
1486684800000 | 153.51 |
1486944000000 | 153.59 |
1487030400000 | 151.28 |
1487116800000 | 152.49 |
1487203200000 | 154.22 |
1487289600000 | 154.32 |
1487548800000 | 154.12 |
1487635200000 | 154.31 |
1487721600000 | 154.75 |
1487808000000 | 155.8 |
1487894400000 | 155.48 |
1488153600000 | 154.26 |
1488240000000 | 154.51 |
1488326400000 | 153.94 |
1488412800000 | 154.42 |
1488499200000 | 153.62 |
1488758400000 | 154.38 |
1488844800000 | 154.18 |
1488931200000 | 152.82 |
1489017600000 | 153.1 |
1489104000000 | 155.03 |
1489363200000 | 155.89 |
1489449600000 | 155.83 |
1489536000000 | 155.62 |
1489622400000 | 158.13 |
1489708800000 | 157.87 |
1489968000000 | 157.99 |
1490054400000 | 158.79 |
1490140800000 | 156.78 |
1490227200000 | 156.84 |
1490313600000 | 158.26 |
1490572800000 | 157.34 |
1490659200000 | 159.71 |
1490745600000 | 159.37 |
1490832000000 | 157.42 |
1490918400000 | 155.69 |
1491177600000 | 157.37 |
1491264000000 | 156.89 |
1491350400000 | 156.03 |
1491436800000 | 154.15 |
1491523200000 | 155.22 |
1491782400000 | 155.38 |
1491868800000 | 157.03 |
1491955200000 | 155.69 |
1492041600000 | 154.97 |
1492128000000 | 153.94 |
1492387200000 | 155.89 |
1492473600000 | 155.96 |
1492560000000 | 155.4 |
1492646400000 | 155.06 |
1492732800000 | 156.82 |
1492992000000 | 157.07 |
1493078400000 | 157.27 |
1493164800000 | 157.74 |
1493251200000 | 158.34 |
1493337600000 | 157.6 |
1493596800000 | 158.59 |
1493683200000 | 158.69 |
1493769600000 | 158.4 |
1493856000000 | 157.87 |
1493942400000 | 157.98 |
1494201600000 | 161.51 |
1494288000000 | 159.27 |
1494374400000 | 159.8 |
1494460800000 | 160.52 |
1494547200000 | 160.65 |
1494806400000 | 160.24 |
1494892800000 | 161.86 |
1494979200000 | 163.61 |
1495065600000 | 161.94 |
1495152000000 | 161.68 |
1495411200000 | 163.1 |
1495497600000 | 162.71 |
1495584000000 | 162.34 |
1495670400000 | 162.85 |
1495756800000 | 163.13 |
1496016000000 | 163.07 |
1496102400000 | 163.76 |
1496188800000 | 163.96 |
1496275200000 | 164.94 |
1496361600000 | 168.43 |
1496620800000 | 168.72 |
1496707200000 | 169.05 |
1496793600000 | 168.88 |
1496880000000 | 167.16 |
1496966400000 | 166.32 |
1497225600000 | 167.64 |
1497312000000 | 167.67 |
1497398400000 | 168.89 |
1497484800000 | 166.23 |
1497571200000 | 166.95 |
1497830400000 | 167.19 |
1497916800000 | 167.82 |
1498003200000 | 167.55 |
1498089600000 | 167.6 |
1498176000000 | 167.9 |
1498435200000 | 167.62 |
1498521600000 | 167.11 |
1498608000000 | 166.33 |
1498694400000 | 166.35 |
1498780800000 | 165.25 |
1499040000000 | 164.13 |
1499126400000 | 163.83 |
1499212800000 | 164.64 |
1499299200000 | 164.39 |
1499385600000 | 162.66 |
1499644800000 | 163.42 |
1499731200000 | 164.27 |
1499817600000 | 165.58 |
1499904000000 | 165.36 |
1499990400000 | 167.02 |
1500249600000 | 166.75 |
1500336000000 | 167.86 |
1500422400000 | 168.31 |
1500508800000 | 169.67 |
1500595200000 | 170.41 |
1500854400000 | 169.27 |
1500940800000 | 168.02 |
1501027200000 | 167.6 |
1501113600000 | 169.17 |
1501200000000 | 169.27 |
1501459200000 | 169.81 |
1501545600000 | 171.38 |
1501632000000 | 172.05 |
1501718400000 | 172.4 |
1501804800000 | 170.58 |
1502064000000 | 171.51 |
1502150400000 | 171.02 |
1502236800000 | 170.09 |
1502323200000 | 170.82 |
1502409600000 | 171.17 |
1502668800000 | 169.18 |
1502755200000 | 169.34 |
1502841600000 | 169.16 |
1502928000000 | 170.15 |
1503014400000 | 170.11 |
1503273600000 | 169.81 |
1503360000000 | 168.63 |
1503446400000 | 169.7 |
1503532800000 | 168.36 |
1503619200000 | 168.95 |
1503878400000 | 169.52 |
1503964800000 | 170.03 |
1504051200000 | 168.76 |
1504137600000 | 169.96 |
1504224000000 | 169.85 |
1504483200000 | 169.58 |
1504569600000 | 169.21 |
1504656000000 | 169.55 |
1504742400000 | 170.58 |
1504828800000 | 170.95 |
1505088000000 | 171.61 |
1505174400000 | 171.48 |
1505260800000 | 171.27 |
1505347200000 | 170.69 |
1505433600000 | 171.03 |
1505692800000 | 170.22 |
1505779200000 | 173.59 |
1505865600000 | 173.82 |
1505952000000 | 172.05 |
1506038400000 | 172.37 |
1506297600000 | 173.32 |
1506384000000 | 172.27 |
1506470400000 | 172.06 |
1506556800000 | 173.33 |
1506643200000 | 173.28 |
1506902400000 | 173.09 |
1506988800000 | 174.22 |
1507075200000 | 174.51 |
1507161600000 | 174.63 |
1507248000000 | 174.77 |
1507507200000 | 174.96 |
1507593600000 | 176.99 |
1507680000000 | 177.2 |
1507766400000 | 177.74 |
1507852800000 | 179.48 |
1508112000000 | 180.9 |
1508198400000 | 180.43 |
1508284800000 | 179.72 |
1508371200000 | 181.26 |
1508457600000 | 180.31 |
1508716800000 | 181.49 |
1508803200000 | 182.05 |
1508889600000 | 182.01 |
1508976000000 | 181.44 |
1509062400000 | 183.22 |
1509321600000 | 184.44 |
1509408000000 | 183.44 |
1509494400000 | 184.97 |
1509580800000 | 185.96 |
1509667200000 | 185.3 |
1509926400000 | 185.21 |
1510012800000 | 187.42 |
1510099200000 | 188.41 |
1510185600000 | 187.9 |
1510272000000 | 187.16 |
1510531200000 | 185.09 |
1510617600000 | 185.14 |
1510704000000 | 182.54 |
1510790400000 | 185.14 |
1510876800000 | 186.46 |
1511136000000 | 185.24 |
1511222400000 | 186.12 |
1511308800000 | 188.02 |
1511395200000 | 188.66 |
1511481600000 | 188.8 |
1511740800000 | 189.02 |
1511827200000 | 188.08 |
1511913600000 | 188.13 |
1512000000000 | 188.28 |
1512086400000 | 187.52 |
1512345600000 | 186.31 |
1512432000000 | 186.16 |
1512518400000 | 184.65 |
1512604800000 | 186.48 |
1512691200000 | 187.06 |
1512950400000 | 188.51 |
1513036800000 | 187.73 |
1513123200000 | 187.87 |
1513209600000 | 188.06 |
1513296000000 | 186.51 |
1513555200000 | 189.91 |
1513641600000 | 188.52 |
1513728000000 | 188.19 |
1513814400000 | 188.23 |
1513900800000 | 188.64 |
1514160000000 | 189.26 |
1514246400000 | 189.05 |
1514332800000 | 188.91 |
1514419200000 | 188.53 |
1514505600000 | 188.5 |
1514851200000 | 189.35 |
1514937600000 | 188.93 |
1515024000000 | 193.22 |
1515110400000 | 193.83 |
1515369600000 | 194.26 |
1515456000000 | 196.24 |
1515542400000 | 197.68 |
1515628800000 | 196.7 |
1515715200000 | 195.5 |
1515974400000 | 197.57 |
1516060800000 | 198.66 |
1516147200000 | 198.73 |
1516233600000 | 197.33 |
1516320000000 | 199.18 |
1516579200000 | 199.35 |
1516665600000 | 202 |
1516752000000 | 202.84 |
1516838400000 | 202.07 |
1516924800000 | 201.84 |
1517184000000 | 200.84 |
1517270400000 | 198.89 |
1517356800000 | 195.87 |
1517443200000 | 198.42 |
1517529600000 | 195.48 |
1517788800000 | 191.56 |
1517875200000 | 184.48 |
1517961600000 | 185.24 |
1518048000000 | 187.44 |
1518134400000 | 184.6 |
1518393600000 | 184.83 |
1518480000000 | 185.14 |
1518566400000 | 185.1 |
1518652800000 | 188.14 |
1518739200000 | 190.22 |
1518998400000 | 193.08 |
1519084800000 | 190.23 |
1519171200000 | 189.18 |
1519257600000 | 188.83 |
1519344000000 | 190.8 |
1519603200000 | 191.92 |
1519689600000 | 192.88 |
1519776000000 | 191.98 |
1519862400000 | 188.24 |
1519948800000 | 187.42 |
1520208000000 | 185.75 |
1520294400000 | 187.61 |
1520380800000 | 186.31 |
1520467200000 | 187.02 |
1520553600000 | 186.74 |
1520812800000 | 190.42 |
1520899200000 | 191.35 |
1520985600000 | 191.12 |
1521072000000 | 191.42 |
1521158400000 | 190.57 |
1521417600000 | 189.25 |
1521504000000 | 187.58 |
1521590400000 | 187.73 |
1521676800000 | 191.16 |
1521763200000 | 184.38 |
1522022400000 | 185.1 |
1522108800000 | 188.69 |
1522195200000 | 186.82 |
1522281600000 | 187.77 |
1522368000000 | 189.27 |
1522627200000 | 188.97 |
1522713600000 | 187.93 |
1522800000000 | 187.92 |
1522886400000 | 188.81 |
1522972800000 | 188.76 |
1523232000000 | 189.75 |
1523318400000 | 190.11 |
1523404800000 | 189.73 |
1523491200000 | 188.07 |
1523577600000 | 188.39 |
1523836800000 | 189.69 |
1523923200000 | 189.35 |
1524009600000 | 191.26 |
1524096000000 | 191.01 |
1524182400000 | 190.08 |
1524441600000 | 188.33 |
1524528000000 | 188.91 |
1524614400000 | 188.08 |
1524700800000 | 188.83 |
1524787200000 | 190.04 |
1525046400000 | 189.45 |
1525132800000 | 188.38 |
1525219200000 | 187.8 |
1525305600000 | 189.4 |
1525392000000 | 189.28 |
1525651200000 | 189.14 |
1525737600000 | 189.74 |
1525824000000 | 188.36 |
1525910400000 | 189.08 |
1525996800000 | 191.65 |
1526256000000 | 191.97 |
1526342400000 | 190.43 |
1526428800000 | 189.86 |
1526515200000 | 189.84 |
1526601600000 | 190.82 |
1526860800000 | 189.89 |
1526947200000 | 189.91 |
1527033600000 | 190.51 |
1527120000000 | 189.82 |
1527206400000 | 189.7 |
1527465600000 | 189.64 |
1527552000000 | 189.77 |
1527638400000 | 187.08 |
1527724800000 | 188.81 |
1527811200000 | 186.87 |
1528070400000 | 189.18 |
1528156800000 | 189.4 |
1528243200000 | 189.23 |
1528329600000 | 190.37 |
1528416000000 | 190.54 |
1528675200000 | 190.09 |
1528761600000 | 190.21 |
1528848000000 | 190.77 |
1528934400000 | 189.1 |
1529020800000 | 189.19 |
1529280000000 | 187.55 |
1529366400000 | 185.49 |
1529452800000 | 186.52 |
1529539200000 | 186.88 |
1529625600000 | 186.19 |
1529884800000 | 185.04 |
1529971200000 | 184.86 |
1530057600000 | 183.65 |
1530144000000 | 183.49 |
1530230400000 | 183.2 |
1530489600000 | 179.67 |
1530576000000 | 179.83 |
1530662400000 | 179.8 |
1530748800000 | 178.47 |
1530835200000 | 179.91 |
1531094400000 | 181.64 |
1531180800000 | 181.63 |
1531267200000 | 179.87 |
1531353600000 | 179.06 |
1531440000000 | 181.55 |
1531699200000 | 181.56 |
1531785600000 | 182.36 |
1531872000000 | 182.95 |
1531958400000 | 182.76 |
1532044800000 | 184.12 |
1532304000000 | 183.56 |
1532390400000 | 184.75 |
1532476800000 | 185.81 |
1532563200000 | 186.79 |
1532649600000 | 188.15 |
1532908800000 | 186.85 |
1532995200000 | 184.21 |
1533081600000 | 185.6 |
1533168000000 | 184.71 |
1533254400000 | 184.28 |
1533513600000 | 182.86 |
1533600000000 | 184.98 |
1533686400000 | 184.99 |
1533772800000 | 184.6 |
1533859200000 | 182.69 |
1534118400000 | 178.99 |
1534204800000 | 182.05 |
1534291200000 | 181.48 |
1534377600000 | 180.22 |
1534464000000 | 181.55 |
1534723200000 | 181.35 |
1534809600000 | 180.51 |
1534896000000 | 181.85 |
1534982400000 | 180.74 |
1535068800000 | 181.99 |
1535328000000 | 184.41 |
1535414400000 | 184.48 |
1535500800000 | 184.38 |
1535587200000 | 184.79 |
1535673600000 | 185.37 |
1535932800000 | 183.72 |
1536019200000 | 182.84 |
1536105600000 | 181.07 |
1536192000000 | 180.91 |
1536278400000 | 179.35 |
1536537600000 | 179.9 |
1536624000000 | 180.87 |
1536710400000 | 180.45 |
1536796800000 | 181.04 |
1536883200000 | 183.01 |
1537142400000 | 183.26 |
1537228800000 | 185.66 |
1537315200000 | 188.41 |
1537401600000 | 187.9 |
1537488000000 | 188.97 |
1537747200000 | 188.97 |
1537833600000 | 190.04 |
1537920000000 | 191.01 |
1538006400000 | 188.37 |
1538092800000 | 189.8 |
1538352000000 | 189.78 |
1538438400000 | 190.89 |
1538524800000 | 188.16 |
1538611200000 | 188.16 |
1538697600000 | 186.85 |
1538956800000 | 187.9 |
1539043200000 | 184.51 |
1539129600000 | 185.35 |
1539216000000 | 179.74 |
1539302400000 | 180.61 |
1539561600000 | 178.22 |
1539648000000 | 178.99 |
1539734400000 | 181.75 |
1539820800000 | 179.83 |
1539907200000 | 178.51 |
1540166400000 | 178.31 |
1540252800000 | 174.42 |
1540339200000 | 173.67 |
1540425600000 | 168.05 |
1540512000000 | 169.15 |
1540771200000 | 166.9 |
1540857600000 | 169.02 |
1540944000000 | 172.85 |
1541030400000 | 170.65 |
1541116800000 | 173.71 |
1541376000000 | 171.13 |
1541462400000 | 172.71 |
1541548800000 | 171.79 |
1541635200000 | 174.14 |
1541721600000 | 172.98 |
1541980800000 | 173.07 |
1542067200000 | 169.3 |
1542153600000 | 170.08 |
1542240000000 | 170.69 |
1542326400000 | 170.23 |
1542585600000 | 172.06 |
1542672000000 | 169.9 |
1542758400000 | 168.93 |
1542844800000 | 170.35 |
1542931200000 | 170.65 |
1543190400000 | 169.75 |
1543276800000 | 170.5 |
1543363200000 | 171.81 |
1543449600000 | 173.48 |
1543536000000 | 174.23 |
1543795200000 | 176.12 |
1543881600000 | 172.85 |
1543968000000 | 171.9 |
1544054400000 | 169.56 |
1544140800000 | 170.36 |
1544400000000 | 166.49 |
1544486400000 | 165.02 |
1544572800000 | 168.62 |
1544659200000 | 168.91 |
1544745600000 | 166.51 |
1545004800000 | 167.72 |
1545091200000 | 165.03 |
1545177600000 | 165.1 |
1545264000000 | 161.94 |
1545350400000 | 160.23 |
1545609600000 | 161.14 |
1545696000000 | 152.95 |
1545782400000 | 154.94 |
1545868800000 | 161.63 |
1545955200000 | 161.29 |
1546214400000 | 162.33 |
1546387200000 | 162.95 |
1546473600000 | 165.57 |
1546560000000 | 161.3 |
1546819200000 | 165.63 |
1546905600000 | 165.64 |
1546992000000 | 168.35 |
1547078400000 | 166.55 |
1547164800000 | 167.46 |
1547424000000 | 167.59 |
1547510400000 | 169.19 |
1547596800000 | 168.27 |
1547683200000 | 168.29 |
1547769600000 | 169 |
1548028800000 | 169.86 |
1548115200000 | 169.16 |
1548201600000 | 168.05 |
1548288000000 | 168.71 |
1548374400000 | 170.47 |
1548633600000 | 169.94 |
1548720000000 | 169.79 |
1548806400000 | 169.03 |
1548892800000 | 172.16 |
1548979200000 | 171.41 |
1549238400000 | 171.79 |
1549324800000 | 172.08 |
1549411200000 | 172.31 |
1549497600000 | 171.05 |
1549584000000 | 168.04 |
1549843200000 | 167.02 |
1549929600000 | 171.02 |
1550016000000 | 172.31 |
1550102400000 | 172.43 |
1550188800000 | 171.11 |
1550448000000 | 173.59 |
1550534400000 | 173.91 |
1550620800000 | 174.33 |
1550707200000 | 174.67 |
1550793600000 | 174.32 |
1551052800000 | 175.39 |
1551139200000 | 175.2 |
1551225600000 | 175.03 |
1551312000000 | 172.74 |
1551398400000 | 172.7 |
1551657600000 | 174.3 |
1551744000000 | 173.2 |
1551830400000 | 172.93 |
1551916800000 | 171.72 |
1552003200000 | 169.13 |
1552262400000 | 169.83 |
1552348800000 | 172.21 |
1552435200000 | 170.8 |
1552521600000 | 169.44 |
1552608000000 | 171.13 |
1552867200000 | 172.47 |
1552953600000 | 172.48 |
1553040000000 | 172.76 |
1553126400000 | 173.66 |
1553212800000 | 174.96 |
1553472000000 | 169.65 |
1553558400000 | 173.3 |
1553644800000 | 174.29 |
1553731200000 | 171.27 |
1553817600000 | 172.31 |
1554076800000 | 173.78 |
1554163200000 | 173.15 |
1554249600000 | 174.19 |
1554336000000 | 174.04 |
1554422400000 | 174.26 |
1554681600000 | 174.37 |
1554768000000 | 175.02 |
1554854400000 | 174.11 |
1554940800000 | 173.62 |
1555027200000 | 172.8 |
1555286400000 | 174.93 |
1555372800000 | 175.35 |
1555459200000 | 175.58 |
1555545600000 | 174.27 |
1555632000000 | 174.42 |
1555891200000 | 174.64 |
1555977600000 | 175.17 |
1556064000000 | 174.61 |
1556150400000 | 175.94 |
1556236800000 | 175.89 |
1556496000000 | 175.48 |
1556582400000 | 176.17 |
1556668800000 | 176.49 |
1556755200000 | 175.92 |
1556841600000 | 176.38 |
1557100800000 | 176.96 |
1557187200000 | 175.35 |
1557273600000 | 172.52 |
1557360000000 | 171.88 |
1557446400000 | 171.44 |
1557705600000 | 171.34 |
1557792000000 | 169.94 |
1557878400000 | 171.33 |
1557964800000 | 170 |
1558051200000 | 171.95 |
1558310400000 | 172.04 |
1558396800000 | 170.64 |
1558483200000 | 170.98 |
1558569600000 | 171.32 |
1558656000000 | 171.72 |
1558915200000 | 171.93 |
1559001600000 | 172.56 |
1559088000000 | 171.17 |
1559174400000 | 170.06 |
1559260800000 | 169.74 |
1559520000000 | 168.82 |
1559606400000 | 168.61 |
1559692800000 | 172.18 |
1559779200000 | 171.51 |
1559865600000 | 172.56 |
1560124800000 | 174.04 |
1560211200000 | 174.98 |
1560297600000 | 174.31 |
1560384000000 | 173.28 |
1560470400000 | 174.04 |
1560729600000 | 173.11 |
1560816000000 | 172.28 |
1560902400000 | 175.25 |
1560988800000 | 177.46 |
1561075200000 | 175.38 |
1561334400000 | 176.21 |
1561420800000 | 176.46 |
1561507200000 | 174.4 |
1561593600000 | 176.36 |
1561680000000 | 176.15 |
1561939200000 | 179.08 |
1562025600000 | 179.83 |
1562112000000 | 179.23 |
1562198400000 | 180.01 |
1562284800000 | 179.39 |
1562544000000 | 177.54 |
1562630400000 | 177.09 |
1562716800000 | 177.07 |
1562803200000 | 178.23 |
1562889600000 | 178.79 |
1563148800000 | 178.86 |
1563235200000 | 177.33 |
1563321600000 | 177.58 |
1563408000000 | 174.47 |
1563494400000 | 178.16 |
1563753600000 | 177.03 |
1563840000000 | 178.14 |
1563926400000 | 178.92 |
1564012800000 | 178.5 |
1564099200000 | 177.82 |
1564358400000 | 177.19 |
1564444800000 | 178.4 |
1564531200000 | 177.32 |
1564617600000 | 177.77 |
1564704000000 | 177.01 |
1564963200000 | 174.31 |
1565049600000 | 172.78 |
1565136000000 | 173.72 |
1565222400000 | 173.41 |
1565308800000 | 175.15 |
1565568000000 | 175.73 |
1565654400000 | 171.29 |
1565740800000 | 174.08 |
1565827200000 | 171.72 |
1565913600000 | 171.61 |
1566172800000 | 172.16 |
1566259200000 | 173.79 |
1566345600000 | 172.9 |
1566432000000 | 173.14 |
1566518400000 | 174.44 |
1566777600000 | 171.65 |
1566864000000 | 172.9 |
1566950400000 | 173.27 |
1567036800000 | 172.35 |
1567123200000 | 174.8 |
1567382400000 | 174.13 |
1567468800000 | 175.13 |
1567555200000 | 174.25 |
1567641600000 | 176.17 |
1567728000000 | 177.24 |
1567987200000 | 178.12 |
1568073600000 | 178.31 |
1568160000000 | 180.03 |
1568246400000 | 181.4 |
1568332800000 | 182.91 |
1568592000000 | 182.99 |
1568678400000 | 182.83 |
1568764800000 | 182.02 |
1568851200000 | 183.31 |
1568937600000 | 183.57 |
1569196800000 | 184.47 |
1569283200000 | 185.13 |
1569369600000 | 184.5 |
1569456000000 | 184.74 |
1569542400000 | 183.2 |
1569801600000 | 181.72 |
1569888000000 | 183.72 |
1569974400000 | 183.72 |
1570060800000 | 181.68 |
1570147200000 | 182.04 |
1570406400000 | 181.92 |
1570492800000 | 183.24 |
1570579200000 | 182.04 |
1570665600000 | 181.62 |
1570752000000 | 182.21 |
1571011200000 | 182.5 |
1571097600000 | 184.76 |
1571184000000 | 186.17 |
1571270400000 | 186.08 |
1571356800000 | 185.79 |
1571616000000 | 186.54 |
1571702400000 | 186.52 |
1571788800000 | 187.5 |
1571875200000 | 188.79 |
1571961600000 | 189.36 |
1572220800000 | 188.58 |
1572307200000 | 190.32 |
1572393600000 | 190.61 |
1572480000000 | 192.6 |
1572566400000 | 191.8 |
1572825600000 | 191.15 |
1572912000000 | 193.5 |
1572998400000 | 193.17 |
1573084800000 | 193.08 |
1573171200000 | 193.57 |
1573430400000 | 193.23 |
1573516800000 | 193.88 |
1573603200000 | 193.33 |
1573689600000 | 192.08 |
1573776000000 | 192.97 |
1574035200000 | 194.04 |
1574121600000 | 193.47 |
1574208000000 | 192.78 |
1574294400000 | 192.54 |
1574380800000 | 192.87 |
1574640000000 | 193.6 |
1574726400000 | 193.68 |
1574812800000 | 193.6 |
1574899200000 | 193.23 |
1574985600000 | 192.31 |
1575244800000 | 194.89 |
1575331200000 | 195.09 |
1575417600000 | 193.71 |
1575504000000 | 194.5 |
1575590400000 | 194.98 |
1575849600000 | 195.93 |
1575936000000 | 195.55 |
1576022400000 | 195.21 |
1576108800000 | 194.23 |
1576195200000 | 197.82 |
1576454400000 | 196.73 |
1576540800000 | 197.85 |
1576627200000 | 196.86 |
1576713600000 | 197.18 |
1576800000000 | 196.37 |
1577059200000 | 196.33 |
1577145600000 | 196.29 |
1577232000000 | 195.86 |
1577318400000 | 196.36 |
1577404800000 | 196.34 |
1577664000000 | 195.94 |
1577750400000 | 196.49 |
1577923200000 | 197.22 |
1578009600000 | 197.68 |
1578268800000 | 194.17 |
1578355200000 | 196.89 |
1578441600000 | 194.34 |
1578528000000 | 196.41 |
1578614400000 | 197.33 |
1578873600000 | 196.66 |
1578960000000 | 197.62 |
1579046400000 | 196.59 |
1579132800000 | 196.28 |
1579219200000 | 197.13 |
1579478400000 | 197.92 |
1579564800000 | 196.92 |
1579651200000 | 198.32 |
1579737600000 | 197.77 |
1579824000000 | 197.87 |
1580083200000 | 195.65 |
1580169600000 | 194.1 |
1580256000000 | 194.93 |
1580342400000 | 192.65 |
1580428800000 | 194.72 |
1580688000000 | 192.88 |
1580774400000 | 192.85 |
1580860800000 | 194.26 |
1580947200000 | 198.21 |
1581033600000 | 198.03 |
1581292800000 | 196.82 |
1581379200000 | 196.49 |
1581465600000 | 196.18 |
1581552000000 | 196.18 |
1581638400000 | 195.11 |
1581897600000 | 193.31 |
1581984000000 | 191.29 |
1582070400000 | 190.33 |
1582156800000 | 188.78 |
1582243200000 | 189.36 |
1582502400000 | 191.14 |
1582588800000 | 186.21 |
1582675200000 | 184.21 |
1582761600000 | 181.19 |
1582848000000 | 178.1 |
1583107200000 | 179.17 |
1583193600000 | 177.5 |
1583280000000 | 177.93 |
1583366400000 | 180.91 |
1583452800000 | 178.33 |
1583712000000 | 174.23 |
1583798400000 | 173.94 |
1583884800000 | 169 |
1583971200000 | 161.22 |
1584057600000 | 150.76 |
1584316800000 | 149.01 |
1584403200000 | 148.41 |
1584489600000 | 147.38 |
1584576000000 | 146.53 |
1584662400000 | 144.84 |
1584921600000 | 146.09 |
1585008000000 | 151.76 |
1585094400000 | 162.88 |
1585180800000 | 162.34 |
1585267200000 | 171.76 |
1585526400000 | 171.37 |
1585612800000 | 167.92 |
1585699200000 | 162.63 |
1585785600000 | 158.46 |
1585872000000 | 157.75 |
1586131200000 | 162.44 |
1586217600000 | 166 |
1586304000000 | 169.22 |
1586390400000 | 168.45 |
1586476800000 | 169.66 |
1586736000000 | 167.55 |
1586822400000 | 171.62 |
1586908800000 | 171.52 |
1586995200000 | 169.03 |
1587081600000 | 171.74 |
1587340800000 | 169.81 |
1587427200000 | 167.14 |
1587513600000 | 166.02 |
1587600000000 | 168.35 |
1587686400000 | 168.24 |
1587945600000 | 171.8 |
1588032000000 | 172.03 |
1588118400000 | 172.61 |
1588204800000 | 174.92 |
1588291200000 | 170.11 |
1588550400000 | 170.07 |
1588636800000 | 170.58 |
1588723200000 | 171.48 |
1588809600000 | 170.23 |
1588896000000 | 174.53 |
1589155200000 | 175.34 |
1589241600000 | 175.46 |
1589328000000 | 175.48 |
1589414400000 | 172.1 |
1589500800000 | 172.03 |
1589760000000 | 172.67 |
1589846400000 | 174.83 |
1589932800000 | 176.6 |
1590019200000 | 175.7 |
1590105600000 | 174.35 |
1590364800000 | 177.05 |
1590451200000 | 181.37 |
1590537600000 | 183.03 |
1590624000000 | 186.81 |
1590710400000 | 185.8 |
1590969600000 | 186.34 |
1591056000000 | 186.9 |
1591142400000 | 188.46 |
1591228800000 | 188.72 |
1591315200000 | 188.79 |
1591574400000 | 193.31 |
1591660800000 | 194.44 |
1591747200000 | 194.58 |
1591833600000 | 190.52 |
1591920000000 | 187.41 |
1592179200000 | 181.68 |
1592265600000 | 190.22 |
1592352000000 | 188.98 |
1592438400000 | 189.07 |
1592524800000 | 188.92 |
1592784000000 | 188.75 |
1592870400000 | 190.87 |
1592956800000 | 188.93 |
1593043200000 | 186.49 |
1593129600000 | 187.85 |
1593388800000 | 183.71 |
1593475200000 | 185.34 |
1593561600000 | 183.38 |
1593648000000 | 183.57 |
1593734400000 | 184.61 |
1593993600000 | 187.66 |
1594080000000 | 186.14 |
1594166400000 | 184.66 |
1594252800000 | 184.67 |
1594339200000 | 182.95 |
1594598400000 | 186.19 |
1594684800000 | 185.82 |
1594771200000 | 189.17 |
1594857600000 | 187.63 |
1594944000000 | 186.94 |
1595203200000 | 187.01 |
1595289600000 | 187.5 |
1595376000000 | 186.27 |
1595462400000 | 186.61 |
1595548800000 | 188.62 |
1595808000000 | 190.38 |
1595894400000 | 189.81 |
1595980800000 | 187.21 |
1596067200000 | 186.22 |
1596153600000 | 179.62 |
1596412800000 | 181.73 |
1596499200000 | 185.94 |
1596585600000 | 186.36 |
1596672000000 | 185.83 |
1596758400000 | 185.29 |
1597017600000 | 185.48 |
1597104000000 | 189.9 |
1597190400000 | 191.33 |
1597276800000 | 193.55 |
1597363200000 | 194.43 |
1597622400000 | 193.29 |
1597708800000 | 194.32 |
1597795200000 | 194.1 |
1597881600000 | 192.15 |
1597968000000 | 192.94 |
1598227200000 | 193.26 |
1598313600000 | 194.38 |
1598400000000 | 194.44 |
1598486400000 | 193.05 |
1598572800000 | 194.35 |
1598832000000 | 194.67 |
1598918400000 | 194.17 |
1599004800000 | 194.28 |
1599091200000 | 195.48 |
1599177600000 | 193.24 |
1599436800000 | 192.85 |
1599523200000 | 195.03 |
1599609600000 | 192.74 |
1599696000000 | 195.3 |
1599782400000 | 196.83 |
1600041600000 | 199.43 |
1600128000000 | 198.17 |
1600214400000 | 198.96 |
1600300800000 | 198.29 |
1600387200000 | 199.47 |
1600646400000 | 199.01 |
1600732800000 | 198.21 |
1600819200000 | 197.51 |
1600905600000 | 195.49 |
1600992000000 | 195.61 |
1601251200000 | 198.98 |
1601337600000 | 199.83 |
1601424000000 | 197.27 |
1601510400000 | 197.06 |
1601596800000 | 196.25 |
1601856000000 | 199.08 |
1601942400000 | 200.25 |
1602028800000 | 199.43 |
1602115200000 | 200.47 |
1602201600000 | 200.16 |
1602460800000 | 200.28 |
1602547200000 | 200.06 |
1602633600000 | 200.25 |
1602720000000 | 198.83 |
1602806400000 | 197.13 |
1603065600000 | 199.19 |
1603152000000 | 197.66 |
1603238400000 | 201.46 |
1603324800000 | 198.84 |
1603411200000 | 199.95 |
1603670400000 | 199.26 |
1603756800000 | 199.31 |
1603843200000 | 198.51 |
1603929600000 | 197.36 |
1604016000000 | 193.26 |
1604275200000 | 196.81 |
1604361600000 | 197.25 |
1604448000000 | 200.22 |
1604534400000 | 204.59 |
1604620800000 | 206.89 |
1604880000000 | 204.62 |
1604966400000 | 209 |
1605052800000 | 212.67 |
1605139200000 | 212.78 |
1605225600000 | 210.62 |
1605484800000 | 214.88 |
1605571200000 | 216.73 |
1605657600000 | 216.12 |
1605744000000 | 215.96 |
1605830400000 | 215.38 |
1606089600000 | 214.02 |
1606176000000 | 218.2 |
1606262400000 | 219.68 |
1606348800000 | 220.84 |
1606435200000 | 222.16 |
1606694400000 | 217.38 |
1606780800000 | 219.36 |
1606867200000 | 220.29 |
1606953600000 | 222.03 |
1607040000000 | 221.77 |
1607299200000 | 220.35 |
1607385600000 | 219.28 |
1607472000000 | 221.46 |
1607558400000 | 220.06 |
1607644800000 | 220.7 |
1607904000000 | 221.34 |
1607990400000 | 221 |
1608076800000 | 221.68 |
1608163200000 | 222.35 |
1608249600000 | 221.66 |
1608508800000 | 220.59 |
1608595200000 | 217.59 |
1608681600000 | 218.41 |
1608768000000 | 219.63 |
1608854400000 | 220.53 |
1609113600000 | 221.43 |
1609200000000 | 226.2 |
1609286400000 | 225.32 |
1609372800000 | 225.32 |
1609718400000 | 223.68 |
1609804800000 | 223.68 |
1609891200000 | 223.14 |
1609977600000 | 226.47 |
1610064000000 | 230.65 |
1610323200000 | 229.55 |
1610409600000 | 230.5 |
1610496000000 | 232.17 |
1610582400000 | 233.46 |
1610668800000 | 232.28 |
1610928000000 | 230.94 |
1611014400000 | 231.7 |
1611100800000 | 232.09 |
1611187200000 | 233.18 |
1611273600000 | 232.04 |
1611532800000 | 233 |
1611619200000 | 231.88 |
1611705600000 | 232.69 |
1611792000000 | 229.76 |
1611878400000 | 224.77 |
1612137600000 | 227.14 |
1612224000000 | 228.17 |
1612310400000 | 231.15 |
1612396800000 | 229.24 |
1612483200000 | 231.47 |
1612742400000 | 236.19 |
1612828800000 | 237.31 |
1612915200000 | 237.57 |
1613001600000 | 237.44 |
1613088000000 | 236.93 |
1613347200000 | 238.62 |
1613433600000 | 239.23 |
1613520000000 | 237.2 |
1613606400000 | 235.41 |
1613692800000 | 234.29 |
1613952000000 | 236.34 |
1614038400000 | 236.26 |
1614124800000 | 231.74 |
1614211200000 | 233.45 |
1614297600000 | 224.78 |
1614556800000 | 229.5 |
1614643200000 | 227.97 |
1614729600000 | 228.69 |
1614816000000 | 225.2 |
1614902400000 | 224.65 |
1615161600000 | 224.07 |
1615248000000 | 227.8 |
1615334400000 | 228.55 |
1615420800000 | 228.83 |
1615507200000 | 230.39 |
1615766400000 | 231.76 |
1615852800000 | 232.97 |
1615939200000 | 232.75 |
1616025600000 | 236.5 |
1616112000000 | 237.06 |
1616371200000 | 234.5 |
1616457600000 | 233.34 |
1616544000000 | 228.92 |
1616630400000 | 231.69 |
1616716800000 | 233.91 |
1616976000000 | 235.65 |
1617062400000 | 234.1 |
1617148800000 | 230.65 |
1617235200000 | 230.95 |
1617321600000 | 232.33 |
1617580800000 | 233.95 |
1617667200000 | 231.47 |
1617753600000 | 232.97 |
1617840000000 | 232.24 |
1617926400000 | 232.5 |
1618185600000 | 231.98 |
1618272000000 | 233.09 |
1618358400000 | 232.55 |
1618444800000 | 233.72 |
1618531200000 | 234.05 |
1618790400000 | 235.78 |
1618876800000 | 231.87 |
1618963200000 | 227.3 |
1619049600000 | 232.74 |
1619136000000 | 231.49 |
1619395200000 | 231.17 |
1619481600000 | 228.39 |
1619568000000 | 227.97 |
1619654400000 | 227.88 |
1619740800000 | 225.9 |
1620000000000 | 226.69 |
1620086400000 | 226.12 |
1620172800000 | 226.09 |
1620259200000 | 229.51 |
1620345600000 | 231.27 |
1620604800000 | 232.51 |
1620691200000 | 227.44 |
1620777600000 | 222.39 |
1620864000000 | 218.98 |
1620950400000 | 223.98 |
1621209600000 | 223.25 |
1621296000000 | 227.12 |
1621382400000 | 226.25 |
1621468800000 | 225.81 |
1621555200000 | 227.14 |
1621814400000 | 228.45 |
1621900800000 | 228.85 |
1621987200000 | 229.05 |
1622073600000 | 227.27 |
1622160000000 | 230.04 |
1622419200000 | 228.68 |
1622505600000 | 228.45 |
1622592000000 | 229.2 |
1622678400000 | 229.83 |
1622764800000 | 231.18 |
1623024000000 | 232.51 |
1623110400000 | 232.92 |
1623196800000 | 232.14 |
1623283200000 | 232.02 |
1623369600000 | 232.1 |
1623628800000 | 232.34 |
1623715200000 | 234.84 |
1623801600000 | 235.22 |
1623888000000 | 232.8 |
1623974400000 | 231.95 |
1624233600000 | 226.02 |
1624320000000 | 232.48 |
1624406400000 | 230.97 |
1624492800000 | 230.67 |
1624579200000 | 232.45 |
1624838400000 | 232.79 |
1624924800000 | 231.74 |
1625011200000 | 230.14 |
1625097600000 | 227.95 |
1625184000000 | 229.87 |
1625443200000 | 230.04 |
1625529600000 | 230.8 |
1625616000000 | 229.18 |
1625702400000 | 230.39 |
1625788800000 | 227.9 |
1626048000000 | 232.35 |
1626134400000 | 233.95 |
1626220800000 | 234.43 |
1626307200000 | 231.92 |
1626393600000 | 230.03 |
1626652800000 | 229.53 |
1626739200000 | 226.83 |
1626825600000 | 227.71 |
1626912000000 | 228.13 |
1626998400000 | 227.23 |
1627257600000 | 230.26 |
1627344000000 | 232.3 |
1627430400000 | 229.46 |
1627516800000 | 231.18 |
1627603200000 | 226.56 |
1627862400000 | 232.44 |
1627948800000 | 231.96 |
1628035200000 | 229.96 |
1628121600000 | 230.97 |
1628208000000 | 229.7 |
1628467200000 | 229.77 |
1628553600000 | 229.89 |
1628640000000 | 231.96 |
1628726400000 | 231.84 |
1628812800000 | 233.25 |
1629072000000 | 231.57 |
1629158400000 | 230.33 |
1629244800000 | 231.17 |
1629331200000 | 229.86 |
1629417600000 | 228.77 |
1629676800000 | 233.01 |
1629763200000 | 234.39 |
1629849600000 | 233.14 |
1629936000000 | 232.65 |
1630022400000 | 232.13 |
1630281600000 | 234.48 |
1630368000000 | 236.33 |
1630454400000 | 239.02 |
1630540800000 | 239.97 |
1630627200000 | 245.31 |
1630886400000 | 248.49 |
1630972800000 | 249.64 |
1631059200000 | 250.6 |
1631145600000 | 250.05 |
1631232000000 | 253.03 |
1631491200000 | 253.58 |
1631577600000 | 256.49 |
1631664000000 | 255.41 |
1631750400000 | 254.24 |
1631836800000 | 254.35 |
1632096000000 | 255.41 |
1632182400000 | 251.95 |
1632268800000 | 248.37 |
1632355200000 | 247.23 |
1632441600000 | 251.11 |
1632700800000 | 249.8 |
1632787200000 | 247.68 |
1632873600000 | 242.55 |
1632960000000 | 242.93 |
1633046400000 | 239.3 |
1633305600000 | 238.09 |
1633392000000 | 232.88 |
1633478400000 | 232.8 |
1633564800000 | 232.54 |
1633651200000 | 233.85 |
1633910400000 | 234.53 |
1633996800000 | 232.07 |
1634083200000 | 232.01 |
1634169600000 | 233.82 |
1634256000000 | 237.17 |
1634515200000 | 235.49 |
1634601600000 | 236.06 |
1634688000000 | 235.79 |
1634774400000 | 233.36 |
1634860800000 | 233.98 |
1635120000000 | 233.18 |
1635206400000 | 235.41 |
1635292800000 | 236.94 |
1635379200000 | 236.13 |
1635465600000 | 234.36 |
1635724800000 | 239 |
1635811200000 | 238.21 |
1635897600000 | 237.62 |
1635984000000 | 241.24 |
1636070400000 | 239.79 |
1636329600000 | 239.15 |
1636416000000 | 237.66 |
1636502400000 | 234.67 |
1636588800000 | 234.96 |
1636675200000 | 238.09 |
1636934400000 | 238.8 |
1637020800000 | 237.5 |
1637107200000 | 235.82 |
1637193600000 | 235.71 |
1637280000000 | 237.97 |
1637539200000 | 236.56 |
1637625600000 | 236.04 |
1637712000000 | 232.1 |
1637798400000 | 232.98 |
1637884800000 | 232.97 |
1638144000000 | 228.37 |
1638230400000 | 225.48 |
1638316800000 | 227.26 |
1638403200000 | 226.75 |
1638489600000 | 229.24 |
1638748800000 | 227.83 |
1638835200000 | 231.16 |
1638921600000 | 232.47 |
1639008000000 | 232.34 |
1639094400000 | 230.64 |
1639353600000 | 231.14 |
1639440000000 | 230.8 |
1639526400000 | 230.9 |
1639612800000 | 235.01 |
1639699200000 | 231.82 |
1639958400000 | 228.11 |
1640044800000 | 230.27 |
1640131200000 | 229.9 |
1640217600000 | 231.08 |
1640304000000 | 230.56 |
1640563200000 | 228.39 |
1640649600000 | 231.99 |
1640736000000 | 230.75 |
1640822400000 | 229.59 |
1640908800000 | 229.59 |
1641168000000 | 229.3 |
1641254400000 | 231.69 |
1641340800000 | 232.63 |
1641427200000 | 227.76 |
1641513600000 | 227.1 |
1641772800000 | 228.4 |
1641859200000 | 226.44 |
1641945600000 | 231.04 |
1642032000000 | 230.3 |
1642118400000 | 228.18 |
1642377600000 | 227.83 |
1642464000000 | 226.95 |
1642550400000 | 221.66 |
1642636800000 | 224.52 |
1642723200000 | 224.41 |
1642982400000 | 224.51 |
1643068800000 | 221.36 |
1643155200000 | 219.29 |
1643241600000 | 211.45 |
1643328000000 | 215.48 |
1643587200000 | 216.85 |
1643673600000 | 217.7 |
1643760000000 | 221.85 |
1643846400000 | 219.71 |
1643932800000 | 219.41 |
1644192000000 | 218.77 |
1644278400000 | 218.02 |
1644364800000 | 219.68 |
1644451200000 | 220.1 |
1644537600000 | 220.25 |
1644796800000 | 216.71 |
1644883200000 | 214.77 |
1644969600000 | 219.1 |
1645056000000 | 218.31 |
1645142400000 | 217.87 |
1645401600000 | 217.01 |
1645488000000 | 213.69 |
1645574400000 | 213.75 |
1645660800000 | 209.85 |
1645747200000 | 211.67 |
1646006400000 | 213.52 |
1646092800000 | 215.5 |
1646179200000 | 209.63 |
1646265600000 | 211.25 |
1646352000000 | 208.8 |
1646611200000 | 202.34 |
1646697600000 | 198.91 |
1646784000000 | 197.86 |
1646870400000 | 205.01 |
1646956800000 | 199.4199 |
1647216000000 | 198.77 |
1647302400000 | 200.74 |
1647388800000 | 202.68 |
1647475200000 | 208.04 |
1647561600000 | 208.07 |
1647820800000 | 208.11 |
1647907200000 | 207.76 |
1647993600000 | 212.37 |
1648080000000 | 210.54 |
1648166400000 | 211.13 |
1648425600000 | 207.01 |
1648512000000 | 210.8 |
1648598400000 | 211.25 |
1648684800000 | 210.29 |
1648771200000 | 207.24 |
1649030400000 | 208.9 |
1649116800000 | 207.48 |
1649203200000 | 203.7 |
1649289600000 | 200.87 |
1649376000000 | 200.88 |
1649635200000 | 197.95 |
1649721600000 | 195.29 |
1649808000000 | 197.37 |
1649894400000 | 199 |
1649980800000 | 197.69 |
1650240000000 | 194.52 |
1650326400000 | 192.73 |
1650412800000 | 196.35 |
1650499200000 | 196.95 |
1650585600000 | 194.86 |
1650844800000 | 192.91 |
1650931200000 | 194.3899 |
1651017600000 | 190.91 |
1651104000000 | 190.44 |
1651190400000 | 192.58 |
1651449600000 | 191.45 |
1651536000000 | 191.9199 |
1651622400000 | 191.82 |
1651708800000 | 191.43 |
1651795200000 | 192.63 |
1652054400000 | 188.62 |
1652140800000 | 187.83 |
1652227200000 | 187.24 |
1652313600000 | 187.77 |
1652400000000 | 190.11 |
1652659200000 | 191.26 |
1652745600000 | 191.45 |
1652832000000 | 194.47 |
1652918400000 | 192.94 |
1653004800000 | 193.98 |
1653264000000 | 196.97 |
1653350400000 | 197.02 |
1653436800000 | 195.59 |
1653523200000 | 194.98 |
1653609600000 | 196.29 |
1653868800000 | 199.52 |
1653955200000 | 197.31 |
1654041600000 | 197 |
1654128000000 | 195.96 |
1654214400000 | 195.8899 |
1654473600000 | 195.44 |
1654560000000 | 194.07 |
1654646400000 | 194.87 |
1654732800000 | 194.02 |
1654819200000 | 191.1699 |
1655078400000 | 187.34 |
1655164800000 | 183.75 |
1655251200000 | 181.52 |
1655337600000 | 185.44 |
1655424000000 | 178.62 |
1655683200000 | 177.65 |
1655769600000 | 179.43 |
1655856000000 | 179.48 |
1655942400000 | 181.62 |
1656028800000 | 183.25 |
1656288000000 | 185.52 |
1656374400000 | 185.44 |
1656460800000 | 183.25 |
1656547200000 | 182.41 |
1656633600000 | 181.13 |
1656892800000 | 182.58 |
1656979200000 | 183.6 |
1657065600000 | 182.8899 |
1657152000000 | 185.57 |
1657238400000 | 185.21 |
1657497600000 | 185.95 |
1657584000000 | 184.15 |
1657670400000 | 183.6699 |
1657756800000 | 181.73 |
1657843200000 | 183.02 |
1658102400000 | 183.76 |
1658188800000 | 184.49 |
1658275200000 | 188.74 |
1658361600000 | 189.53 |
1658448000000 | 192.72 |
1658707200000 | 190.27 |
1658793600000 | 190.1 |
1658880000000 | 189.61 |
1658966400000 | 193.58 |
1659052800000 | 194.01 |
1659312000000 | 198.03 |
1659398400000 | 194.38 |
1659484800000 | 191.73 |
1659571200000 | 193.96 |
1659657600000 | 192.27 |
1659916800000 | 193.81 |
1660003200000 | 192.1 |
1660089600000 | 195.56 |
1660176000000 | 194.88 |
1660262400000 | 197.32 |
1660521600000 | 200.23 |
1660608000000 | 197.78 |
1660694400000 | 198.66 |
1660780800000 | 197.19 |
1660867200000 | 194.66 |
1661126400000 | 194.37 |
1661212800000 | 193.41 |
1661299200000 | 191.7 |
1661385600000 | 192.97 |
1661472000000 | 192.6399 |
1661731200000 | 186.36 |
1661817600000 | 188.5 |
1661904000000 | 188.3899 |
1661990400000 | 183.77 |
1662076800000 | 183.48 |
1662336000000 | 182.81 |
1662422400000 | 179.8899 |
1662508800000 | 176.54 |
1662595200000 | 181.47 |
1662681600000 | 184.1399 |
1662940800000 | 185.7 |
1663027200000 | 183.65 |
1663113600000 | 181.37 |
1663200000000 | 180.44 |
1663286400000 | 179.93 |
1663545600000 | 179.5 |
1663632000000 | 179.65 |
1663718400000 | 176.61 |
1663804800000 | 178.4 |
1663891200000 | 176.9199 |
1664150400000 | 171.09 |
1664236800000 | 171.56 |
1664323200000 | 170.54 |
1664409600000 | 173.32 |
1664496000000 | 170.54 |
1664755200000 | 172.25 |
1664841600000 | 177.61 |
1664928000000 | 178.1399 |
1665014400000 | 178.75 |
1665100800000 | 177.01 |
1665360000000 | 176.28 |
1665446400000 | 172.1699 |
1665532800000 | 170.76 |
1665619200000 | 169.02 |
1665705600000 | 172.48 |
1665964800000 | 169.78 |
1666051200000 | 171.82 |
1666137600000 | 171.4199 |
1666224000000 | 170.47 |
1666310400000 | 168.99 |
1666569600000 | 170.88 |
1666656000000 | 173.96 |
1666742400000 | 176.68 |
1666828800000 | 176.28 |
1666915200000 | 173.46 |
1667174400000 | 174.25 |
1667260800000 | 175.4 |
1667347200000 | 176.48 |
1667433600000 | 175.23 |
1667520000000 | 173.8 |
1667779200000 | 176.83 |
1667865600000 | 180.4199 |
1667952000000 | 179.02 |
1668038400000 | 183.47 |
1668124800000 | 191.79 |
1668384000000 | 187.97 |
1668470400000 | 189.87 |
1668556800000 | 189.56 |
1668643200000 | 187.59 |
1668729600000 | 188.82 |
1668988800000 | 186.4 |
1669075200000 | 189.03 |
1669161600000 | 191.22 |
1669248000000 | 195.31 |
1669334400000 | 193.73 |
1669593600000 | 193.18 |
1669680000000 | 192.53 |
1669766400000 | 190.23 |
1669852800000 | 196.23 |
1669939200000 | 193.49 |
1670198400000 | 192.18 |
1670284800000 | 191.8899 |
1670371200000 | 190.97 |
1670457600000 | 190.71 |
1670544000000 | 192.61 |
1670803200000 | 191.16 |
1670889600000 | 195.09 |
1670976000000 | 197.05 |
1671062400000 | 192.34 |
1671148800000 | 191.15 |
1671408000000 | 188.83 |
1671494400000 | 192.76 |
1671580800000 | 190.56 |
1671667200000 | 191.35 |
1671753600000 | 189.11 |
1672012800000 | 189.55 |
1672099200000 | 188.94 |
1672185600000 | 187.49 |
1672272000000 | 187.66 |
1672358400000 | 188.91 |
1672617600000 | 188.91 |
1672704000000 | 190.63 |
1672790400000 | 185.74 |
1672876800000 | 183.6399 |
1672963200000 | 186.3899 |
1673222400000 | 187.1 |
1673308800000 | 187.6 |
1673395200000 | 189.02 |
1673481600000 | 193.4 |
1673568000000 | 195.19 |
1673827200000 | 192.1 |
1673913600000 | 194.44 |
1674000000000 | 198.18 |
1674086400000 | 195.84 |
1674172800000 | 194.6 |
1674432000000 | 195.54 |
1674518400000 | 199.31 |
1674604800000 | 200.74 |
1674691200000 | 199.26 |
1674777600000 | 199.8899 |
1675036800000 | 199.43 |
1675123200000 | 198.9 |
1675209600000 | 200.02 |
1675296000000 | 201.09 |
1675382400000 | 197.69 |
1675641600000 | 196.09 |
1675728000000 | 198.6699 |
1675814400000 | 198.4 |
1675900800000 | 199.26 |
1675987200000 | 198.71 |
1676246400000 | 194.95 |
1676332800000 | 196.45 |
1676419200000 | 193.29 |
1676505600000 | 194.54 |
1676592000000 | 193.08 |
1676851200000 | 193.71 |
1676937600000 | 192.46 |
1677024000000 | 190.5 |
1677110400000 | 190.16 |
1677196800000 | 189.65 |
1677456000000 | 190.19 |
1677542400000 | 189.96 |
1677628800000 | 190.16 |
1677715200000 | 189.25 |
1677801600000 | 192.41 |
1678060800000 | 194.65 |
1678147200000 | 193.79 |
1678233600000 | 194.24 |
1678320000000 | 196.59 |
1678406400000 | 196.5 |
1678665600000 | 196.02 |
1678752000000 | 190.34 |
1678838400000 | 193.03 |
1678924800000 | 191.33 |
1679011200000 | 195.03 |
1679270400000 | 193.15 |
1679356800000 | 192.19 |
1679443200000 | 194.69 |
1679529600000 | 196.75 |
1679616000000 | 197 |
1679875200000 | 196.51 |
1679961600000 | 197.91 |
1680048000000 | 197.94 |
1680134400000 | 198.16 |
1680220800000 | 199.45 |
1680480000000 | 201.71 |
1680566400000 | 203.06 |
1680652800000 | 200.76 |
1680739200000 | 197.22 |
1680825600000 | 197.36 |
1681084800000 | 195.25 |
1681171200000 | 198.04 |
1681257600000 | 200.04 |
1681344000000 | 201.48 |
1681430400000 | 201.46 |
1681689600000 | 200.26 |
1681776000000 | 202.4199 |
1681862400000 | 201.06 |
1681948800000 | 201.72 |
1682035200000 | 200.86 |
1682294400000 | 200.96 |
1682380800000 | 202.33 |
1682467200000 | 201.9199 |
1682553600000 | 201.46 |
1682640000000 | 201.13 |
1682899200000 | 201.51 |
1682985600000 | 202.48 |
1683072000000 | 204.49 |
1683158400000 | 206.38 |
1683244800000 | 204.85 |
1683504000000 | 204.56 |
1683590400000 | 206.84 |
1683676800000 | 206.25 |
1683763200000 | 205.79 |
1683849600000 | 205.84 |
1684108800000 | 206.5 |
1684195200000 | 207.12 |
1684281600000 | 206.1399 |
1684368000000 | 207.1699 |
1684454400000 | 208.41 |
1684713600000 | 210.06 |
1684800000000 | 209.29 |
1684886400000 | 207.32 |
1684972800000 | 205.93 |
1685059200000 | 204.95 |
1685318400000 | 207.11 |
1685404800000 | 207.57 |
1685491200000 | 204.65 |
1685577600000 | 207.72 |
1685664000000 | 209.55 |
1685923200000 | 213.24 |
1686009600000 | 215.13 |
1686096000000 | 211.93 |
1686182400000 | 211.33 |
1686268800000 | 214.47 |
1686528000000 | 215.23 |
1686614400000 | 217.66 |
1686700800000 | 220.99 |
1686787200000 | 219.6 |
1686873600000 | 219 |
1687132800000 | 217.44 |
1687219200000 | 217.69 |
1687305600000 | 217.49 |
1687392000000 | 216.33 |
1687478400000 | 211.61 |
1687737600000 | 211.51 |
1687824000000 | 209.63 |
1687910400000 | 212.7 |
1687996800000 | 212.37 |
1688083200000 | 211.73 |
1688342400000 | 214.95 |
1688428800000 | 213.21 |
1688515200000 | 212.9 |
1688601600000 | 210.49 |
1688688000000 | 211.37 |
1688947200000 | 210.87 |
1689033600000 | 212.33 |
1689120000000 | 214.09 |
1689206400000 | 216.78 |
1689292800000 | 216.16 |
1689552000000 | 215.2 |
1689638400000 | 217.21 |
1689724800000 | 217.94 |
1689811200000 | 215.11 |
1689897600000 | 213.11 |
1690156800000 | 216.02 |
1690243200000 | 216.24 |
1690329600000 | 217.28 |
1690416000000 | 216.97 |
1690502400000 | 216.97 |
1690761600000 | 217.26 |
1690848000000 | 217.32 |
1690934400000 | 213.2 |
1691020800000 | 211.94 |
1691107200000 | 213.08 |
1691366400000 | 213.58 |
1691452800000 | 213.68 |
1691539200000 | 211.76 |
1691625600000 | 212.34 |
1691712000000 | 211.84 |
1691971200000 | 208.6399 |
1692057600000 | 209.94 |
1692144000000 | 206.1399 |
1692230400000 | 204.84 |
1692316800000 | 204.79 |
1692576000000 | 203.59 |
1692662400000 | 206.21 |
1692748800000 | 208.47 |
1692835200000 | 208.35 |
1692921600000 | 204.78 |
1693180800000 | 208.11 |
1693267200000 | 208.79 |
1693353600000 | 210.26 |
1693440000000 | 212.28 |
1693526400000 | 213.13 |
1693785600000 | 214.59 |
1693872000000 | 213.41 |
1693958400000 | 214.45 |
1694044800000 | 214.09 |
1694131200000 | 211.26 |
1694390400000 | 212.19 |
1694476800000 | 212.6 |
1694563200000 | 211.88 |
1694649600000 | 215.13 |
1694736000000 | 216.39 |
1694995200000 | 216.66 |
1695081600000 | 216.43 |
1695168000000 | 214.65 |
1695254400000 | 212.56 |
1695340800000 | 210.55 |
1695600000000 | 210.63 |
1695686400000 | 209.3899 |
1695772800000 | 208.88 |
1695859200000 | 207.23 |
1695945600000 | 205.91 |
1696204800000 | 203.99 |
1696291200000 | 201.85 |
1696377600000 | 197.73 |
1696464000000 | 201.4199 |
1696550400000 | 200.43 |
1696809600000 | 201.56 |
1696896000000 | 205.81 |
1696982400000 | 205.04 |
1697068800000 | 206.69 |
1697155200000 | 204.23 |
1697414400000 | 200.99 |
1697500800000 | 202.79 |
1697587200000 | 202.81 |
1697673600000 | 199.87 |
1697760000000 | 199.11 |
1698019200000 | 197.61 |
1698105600000 | 197.49 |
1698192000000 | 198.6 |
1698278400000 | 195.24 |
1698364800000 | 198.9 |
1698624000000 | 197.34 |
1698710400000 | 195.86 |
iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
---|---|---|
2016 | 4.628973425435 | 2.5965126286535 |
2017 | 28.388502928756 | 24.751020962581 |
2018 | -13.833958598084 | -13.187436118234 |
2019 | 20.955015051925 | 19.019292141528 |
2020 | 14.552719061257 | 12.918770166324 |
2021 | 1.8877535911224 | 0.76089955720524 |
2022 | -17.718541748334 | -16.193430154908 |
2023 | 14.58194882303 | 15.296383063666 |
Methodology
The iSTOXX MUTB Japan Platinum Career 150 Index tracks the performance of 150 Japanese companies that actively contribute to employee career development. The index selects companies with the highest platinum career score from the STOXX Japan 600 index constituents excluding REITs. Each company is evaluated on three aspects: long term view, active learning and social contribution. Platinum career score is calculated from the three sub scores assigned to each company for those three aspects. A filtering based on composite quality score that is derived from four fundamental ratios (return on equity, debt-to-capital, cash flow generation ability and business stability) is applied. Stocks need to fulfil minimum liquidity criteria before being added to the index. The index constituents are weighted according to the product of free float market capitalization and platinum career score with a capping of 2% weight.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1159616312 | IMJPPCGR | .IMJPPCGR | |
Net Return EUR | CH1159616379 | IMJPPCR | .IMJPPCR | |
Price EUR | CH1159616296 | IMJPPCP | .IMJPPCP | |
Gross Return JPY | CH1159616304 | IMJPPCYP | .IMJPPCYP | |
Net Return JPY | CH1159616346 | IMJPPCYN | IMJPPCYN INDEX | .IMJPPCYN |
Price JPY | CH1159616338 | IMJPPCYG | .IMJPPCYG | |
Gross Return USD | CH1159616361 | IMJPPCGV | .IMJPPCGV | |
Net Return USD | CH1159616353 | IMJPPCV | .IMJPPCV | |
Price USD | CH1159616320 | IMJPPCGL | .IMJPPCGL |
Quick Facts
Weighting | Price Weighted |
Cap Factor | n.a. |
No. of components | 120 |
Review frequency | Annually |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since Mar. 19, 2012 |
Inception date | Feb. 02, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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 |
---|---|---|---|
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.222% |
Fast Retailing Co. Ltd. | Retail | Japan | 2.199% |
Tokyo Electron Ltd. | Technology | Japan | 2.191% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.160% |
Murata Manufacturing Co. Ltd. | Technology | Japan | 2.135% |
SOFTBANK | Telecommunications | Japan | 2.091% |
KDDI Corp. | Telecommunications | Japan | 2.088% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.077% |
Hoya Corp. | Health Care | Japan | 2.065% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.033% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.