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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan Platinum Career 150 | N/A | 162.1 | 1.1 | 0.6 | 3.6 | 0.0 | 2.2 | 0.0 | 36.8 |
STOXX Japan 600 | 884,338.6 | 757,343.5 | 1,262.2 | 399.8 | 32,930.1 | 103.0 | 4.3 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 25.1 |
---|---|
Technology | 14.4 |
Health Care | 8.8 |
Banks | 7.5 |
Insurance | 6.8 |
Telecommunications | 5.7 |
Food, Beverage and Tobacco | 4.9 |
Consumer Products and Services | 4.8 |
Automobiles and Parts | 4.2 |
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 | 1.5 | 14.7 | 22.3 | 30.7 | 62.3 | N/A | N/A | 22.2 | 9.3 | 10.1 |
STOXX Japan 600 | 1.9 | 13.8 | 19.3 | 33.7 | 61.4 | N/A | N/A | 19.5 | 10.2 | 10.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 23.3 | 18.8 | 19.0 | N/A | N/A | 0.9 | 0.4 | 0.5 |
STOXX Japan 600 | N/A | N/A | 23.5 | 18.8 | 18.8 | N/A | N/A | 0.7 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | 3.0 | 3.0 | 3.0 | 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 | -2.6 | 0.8 | 1.2 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of October 31, 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 | 11.8 | 13.9 | 11.8 | 11.8 | 1.4 | 2.5 | 1.0 | 25.3 |
STOXX Japan 600 | 12.8 | 14.7 | 12.3 | 12.3 | 1.4 | 2.0 | 1.0 | 24.0 |
Performance and annual returns
iSTOXX MUTB Japan Platinum Career 150 | |
---|---|
1332115200000 | 100 |
1332201600000 | 100 |
1332288000000 | 98.94 |
1332374400000 | 99.22 |
1332460800000 | 98.17 |
1332720000000 | 98.48 |
1332806400000 | 100.57 |
1332892800000 | 99.6 |
1332979200000 | 98.77 |
1333065600000 | 98.55 |
1333324800000 | 98.77 |
1333411200000 | 98.21 |
1333497600000 | 96.54 |
1333584000000 | 96.3 |
1333670400000 | 95.59 |
1333929600000 | 94.22 |
1334016000000 | 94.17 |
1334102400000 | 93.43 |
1334188800000 | 93.99 |
1334275200000 | 94.51 |
1334534400000 | 93.17 |
1334620800000 | 93.23 |
1334707200000 | 95.18 |
1334793600000 | 94.56 |
1334880000000 | 94.54 |
1335139200000 | 94.52 |
1335225600000 | 94.02 |
1335312000000 | 94.5 |
1335398400000 | 94.77 |
1335484800000 | 94.2 |
1335744000000 | 94.2 |
1335830400000 | 92.76 |
1335916800000 | 93.09 |
1336003200000 | 93.09 |
1336089600000 | 93.09 |
1336348800000 | 90.97 |
1336435200000 | 91.43 |
1336521600000 | 90.24 |
1336608000000 | 89.97 |
1336694400000 | 89.67 |
1336953600000 | 89.27 |
1337040000000 | 88.4 |
1337126400000 | 87.39 |
1337212800000 | 88.19 |
1337299200000 | 85.71 |
1337558400000 | 85.47 |
1337644800000 | 86.49 |
1337731200000 | 85.13 |
1337817600000 | 85.05 |
1337904000000 | 85.15 |
1338163200000 | 85.2 |
1338249600000 | 85.78 |
1338336000000 | 85.45 |
1338422400000 | 84.84 |
1338508800000 | 83.84 |
1338768000000 | 82.34 |
1338854400000 | 83.62 |
1338940800000 | 84.71 |
1339027200000 | 86.11 |
1339113600000 | 84.68 |
1339372800000 | 86.13 |
1339459200000 | 85.44 |
1339545600000 | 85.68 |
1339632000000 | 85.45 |
1339718400000 | 85.41 |
1339977600000 | 86.74 |
1340064000000 | 86.35 |
1340150400000 | 87.84 |
1340236800000 | 88.67 |
1340323200000 | 88.05 |
1340582400000 | 87.47 |
1340668800000 | 86.8 |
1340755200000 | 87.52 |
1340841600000 | 89.02 |
1340928000000 | 90.32 |
1341187200000 | 90.31 |
1341273600000 | 91.35 |
1341360000000 | 91.75 |
1341446400000 | 91.4 |
1341532800000 | 90.94 |
1341792000000 | 90.08 |
1341878400000 | 89.65 |
1341964800000 | 89.6 |
1342051200000 | 88.45 |
1342137600000 | 88.44 |
1342396800000 | 88.44 |
1342483200000 | 88.37 |
1342569600000 | 88.4 |
1342656000000 | 89.19 |
1342742400000 | 88.06 |
1343001600000 | 86.68 |
1343088000000 | 86.17 |
1343174400000 | 85.07 |
1343260800000 | 85.45 |
1343347200000 | 86.7 |
1343606400000 | 87.6 |
1343692800000 | 88.11 |
1343779200000 | 87.37 |
1343865600000 | 87.77 |
1343952000000 | 86.82 |
1344211200000 | 88.36 |
1344297600000 | 89.22 |
1344384000000 | 89.44 |
1344470400000 | 90.09 |
1344556800000 | 89.35 |
1344816000000 | 89.4 |
1344902400000 | 89.84 |
1344988800000 | 89.75 |
1345075200000 | 91.01 |
1345161600000 | 91.61 |
1345420800000 | 91.6 |
1345507200000 | 91.62 |
1345593600000 | 91.34 |
1345680000000 | 91.57 |
1345766400000 | 90.74 |
1346025600000 | 90.57 |
1346112000000 | 89.68 |
1346198400000 | 90.01 |
1346284800000 | 89.35 |
1346371200000 | 87.91 |
1346630400000 | 87.53 |
1346716800000 | 87.32 |
1346803200000 | 86.37 |
1346889600000 | 86.29 |
1346976000000 | 88.25 |
1347235200000 | 88.34 |
1347321600000 | 87.84 |
1347408000000 | 89.01 |
1347494400000 | 89.19 |
1347580800000 | 90.57 |
1347840000000 | 90.57 |
1347926400000 | 90.68 |
1348012800000 | 91.36 |
1348099200000 | 90.2 |
1348185600000 | 90.67 |
1348444800000 | 90.34 |
1348531200000 | 90.79 |
1348617600000 | 88.77 |
1348704000000 | 89.24 |
1348790400000 | 88.33 |
1349049600000 | 87.54 |
1349136000000 | 87.46 |
1349222400000 | 86.82 |
1349308800000 | 87.67 |
1349395200000 | 87.89 |
1349654400000 | 87.89 |
1349740800000 | 87.02 |
1349827200000 | 85.76 |
1349913600000 | 85.47 |
1350000000000 | 86.1 |
1350259200000 | 86.67 |
1350345600000 | 87.96 |
1350432000000 | 88.69 |
1350518400000 | 90.26 |
1350604800000 | 90.39 |
1350864000000 | 90.26 |
1350950400000 | 90.06 |
1351036800000 | 89.36 |
1351123200000 | 90.36 |
1351209600000 | 89.11 |
1351468800000 | 88.98 |
1351555200000 | 88 |
1351641600000 | 89.13 |
1351728000000 | 89.43 |
1351814400000 | 90.42 |
1352073600000 | 89.85 |
1352160000000 | 89.45 |
1352246400000 | 89.67 |
1352332800000 | 88.35 |
1352419200000 | 87.83 |
1352678400000 | 86.94 |
1352764800000 | 86.82 |
1352851200000 | 86.83 |
1352937600000 | 88.23 |
1353024000000 | 89.71 |
1353283200000 | 91.01 |
1353369600000 | 90.98 |
1353456000000 | 91.65 |
1353542400000 | 92.71 |
1353628800000 | 92.71 |
1353888000000 | 93.01 |
1353974400000 | 93.13 |
1354060800000 | 92.08 |
1354147200000 | 92.94 |
1354233600000 | 93.29 |
1354492800000 | 93.29 |
1354579200000 | 93.34 |
1354665600000 | 93.35 |
1354752000000 | 93.98 |
1354838400000 | 93.95 |
1355097600000 | 93.87 |
1355184000000 | 93.65 |
1355270400000 | 94.17 |
1355356800000 | 95.03 |
1355443200000 | 95.1 |
1355702400000 | 95.48 |
1355788800000 | 96.19 |
1355875200000 | 98.75 |
1355961600000 | 98.37 |
1356048000000 | 97.56 |
1356307200000 | 97.56 |
1356393600000 | 97.98 |
1356480000000 | 98.85 |
1356566400000 | 99.38 |
1356652800000 | 100.07 |
1356912000000 | 100.07 |
1357084800000 | 100.07 |
1357171200000 | 100.07 |
1357257600000 | 103.14 |
1357516800000 | 102.67 |
1357603200000 | 101.8 |
1357689600000 | 102.39 |
1357776000000 | 103.42 |
1357862400000 | 104.61 |
1358121600000 | 104.61 |
1358208000000 | 105.58 |
1358294400000 | 103.62 |
1358380800000 | 104.04 |
1358467200000 | 106.35 |
1358726400000 | 105.57 |
1358812800000 | 105.23 |
1358899200000 | 103.87 |
1358985600000 | 104.96 |
1359072000000 | 107.42 |
1359331200000 | 107.02 |
1359417600000 | 107.7 |
1359504000000 | 109.26 |
1359590400000 | 109.87 |
1359676800000 | 110 |
1359936000000 | 110.9 |
1360022400000 | 109.23 |
1360108800000 | 112.98 |
1360195200000 | 112.43 |
1360281600000 | 111.03 |
1360540800000 | 111.03 |
1360627200000 | 112.46 |
1360713600000 | 111.35 |
1360800000000 | 111.28 |
1360886400000 | 110.35 |
1361145600000 | 112.46 |
1361232000000 | 112.62 |
1361318400000 | 113.71 |
1361404800000 | 112.39 |
1361491200000 | 112.69 |
1361750400000 | 114.82 |
1361836800000 | 113.09 |
1361923200000 | 111.61 |
1362009600000 | 114.01 |
1362096000000 | 115.06 |
1362355200000 | 115.81 |
1362441600000 | 115.49 |
1362528000000 | 117.28 |
1362614400000 | 117.78 |
1362700800000 | 119.68 |
1362960000000 | 121.52 |
1363046400000 | 121.48 |
1363132800000 | 120.79 |
1363219200000 | 121.78 |
1363305600000 | 123.55 |
1363564800000 | 120.82 |
1363651200000 | 122.87 |
1363737600000 | 122.87 |
1363824000000 | 124.13 |
1363910400000 | 122.01 |
1364169600000 | 123.17 |
1364256000000 | 122.84 |
1364342400000 | 122.74 |
1364428800000 | 121.56 |
1364515200000 | 121.55 |
1364774400000 | 117.89 |
1364860800000 | 116.42 |
1364947200000 | 118.29 |
1365033600000 | 121.37 |
1365120000000 | 124.11 |
1365379200000 | 127.53 |
1365465600000 | 127.95 |
1365552000000 | 129.84 |
1365638400000 | 133.07 |
1365724800000 | 132.88 |
1365984000000 | 130.94 |
1366070400000 | 129.53 |
1366156800000 | 131.29 |
1366243200000 | 129.68 |
1366329600000 | 130.11 |
1366588800000 | 132.15 |
1366675200000 | 132.12 |
1366761600000 | 134.91 |
1366848000000 | 135.7 |
1366934400000 | 134.42 |
1367193600000 | 134.42 |
1367280000000 | 134.91 |
1367366400000 | 133.92 |
1367452800000 | 133.03 |
1367539200000 | 133.03 |
1367798400000 | 133.03 |
1367884800000 | 136.97 |
1367971200000 | 138.05 |
1368057600000 | 136.67 |
1368144000000 | 140.13 |
1368403200000 | 142.38 |
1368489600000 | 142.35 |
1368576000000 | 145.44 |
1368662400000 | 144.91 |
1368748800000 | 145.51 |
1369008000000 | 147 |
1369094400000 | 147.45 |
1369180800000 | 148.12 |
1369267200000 | 138.58 |
1369353600000 | 139 |
1369612800000 | 134.61 |
1369699200000 | 136.29 |
1369785600000 | 137.47 |
1369872000000 | 132.43 |
1369958400000 | 132.36 |
1370217600000 | 128.53 |
1370304000000 | 131.05 |
1370390400000 | 127.5 |
1370476800000 | 125.76 |
1370563200000 | 124.06 |
1370822400000 | 130.43 |
1370908800000 | 129.06 |
1370995200000 | 128.4 |
1371081600000 | 121.88 |
1371168000000 | 123.63 |
1371427200000 | 126.93 |
1371513600000 | 126.76 |
1371600000000 | 129.44 |
1371686400000 | 127.54 |
1371772800000 | 128.85 |
1372032000000 | 127.48 |
1372118400000 | 126.22 |
1372204800000 | 125.26 |
1372291200000 | 128.75 |
1372377600000 | 132.67 |
1372636800000 | 134.27 |
1372723200000 | 136.38 |
1372809600000 | 136.55 |
1372896000000 | 135.87 |
1372982400000 | 137.97 |
1373241600000 | 135.99 |
1373328000000 | 138.76 |
1373414400000 | 138.7 |
1373500800000 | 138.37 |
1373587200000 | 139.41 |
1373846400000 | 139.41 |
1373932800000 | 140.26 |
1374019200000 | 140.5 |
1374105600000 | 141.71 |
1374192000000 | 140.54 |
1374451200000 | 140.99 |
1374537600000 | 141.85 |
1374624000000 | 141.7 |
1374710400000 | 139.61 |
1374796800000 | 135.5 |
1375056000000 | 131.18 |
1375142400000 | 132.96 |
1375228800000 | 131.56 |
1375315200000 | 134.99 |
1375401600000 | 138.6 |
1375660800000 | 137.09 |
1375747200000 | 138.11 |
1375833600000 | 133.38 |
1375920000000 | 131.68 |
1376006400000 | 131.82 |
1376265600000 | 131.52 |
1376352000000 | 134.04 |
1376438400000 | 135.35 |
1376524800000 | 133.07 |
1376611200000 | 131.93 |
1376870400000 | 132.84 |
1376956800000 | 129.86 |
1377043200000 | 129.71 |
1377129600000 | 129.41 |
1377216000000 | 132 |
1377475200000 | 131.69 |
1377561600000 | 131 |
1377648000000 | 128.92 |
1377734400000 | 129.33 |
1377820800000 | 128.03 |
1378080000000 | 129.13 |
1378166400000 | 132.56 |
1378252800000 | 133.1 |
1378339200000 | 133.09 |
1378425600000 | 131.97 |
1378684800000 | 134.59 |
1378771200000 | 136.42 |
1378857600000 | 136.18 |
1378944000000 | 135.6 |
1379030400000 | 135.74 |
1379289600000 | 135.74 |
1379376000000 | 135.21 |
1379462400000 | 136.4 |
1379548800000 | 138.79 |
1379635200000 | 139.33 |
1379894400000 | 139.33 |
1379980800000 | 138.86 |
1380067200000 | 138.83 |
1380153600000 | 139.64 |
1380240000000 | 139.14 |
1380499200000 | 136.36 |
1380585600000 | 136.38 |
1380672000000 | 134.42 |
1380758400000 | 134.23 |
1380844800000 | 133.19 |
1381104000000 | 131.65 |
1381190400000 | 131.69 |
1381276800000 | 133.36 |
1381363200000 | 135.02 |
1381449600000 | 136.8 |
1381708800000 | 136.8 |
1381795200000 | 136.84 |
1381881600000 | 136.76 |
1381968000000 | 137.9 |
1382054400000 | 137.57 |
1382313600000 | 138.37 |
1382400000000 | 138.64 |
1382486400000 | 136.64 |
1382572800000 | 137.57 |
1382659200000 | 134.51 |
1382918400000 | 136.79 |
1383004800000 | 136.3 |
1383091200000 | 137.72 |
1383177600000 | 136.89 |
1383264000000 | 135.77 |
1383523200000 | 135.77 |
1383609600000 | 135.85 |
1383696000000 | 136.88 |
1383782400000 | 136.21 |
1383868800000 | 135.36 |
1384128000000 | 137.01 |
1384214400000 | 139.21 |
1384300800000 | 138.88 |
1384387200000 | 140.46 |
1384473600000 | 142.67 |
1384732800000 | 143.05 |
1384819200000 | 142.41 |
1384905600000 | 142.08 |
1384992000000 | 143.74 |
1385078400000 | 144.07 |
1385337600000 | 145.28 |
1385424000000 | 144.53 |
1385510400000 | 143.9 |
1385596800000 | 145.7 |
1385683200000 | 145.53 |
1385942400000 | 145.42 |
1386028800000 | 145.78 |
1386115200000 | 143.2 |
1386201600000 | 142.09 |
1386288000000 | 142.67 |
1386547200000 | 145.17 |
1386633600000 | 145.29 |
1386720000000 | 144.65 |
1386806400000 | 143.61 |
1386892800000 | 143.27 |
1387152000000 | 141.44 |
1387238400000 | 142.44 |
1387324800000 | 144.43 |
1387411200000 | 145.93 |
1387497600000 | 145.68 |
1387756800000 | 145.68 |
1387843200000 | 145.48 |
1387929600000 | 145.56 |
1388016000000 | 147.6 |
1388102400000 | 148.58 |
1388361600000 | 149.94 |
1388448000000 | 149.94 |
1388620800000 | 149.94 |
1388707200000 | 149.94 |
1388966400000 | 148.65 |
1389052800000 | 147.69 |
1389139200000 | 150.12 |
1389225600000 | 149.12 |
1389312000000 | 149.15 |
1389571200000 | 149.15 |
1389657600000 | 145.89 |
1389744000000 | 148.79 |
1389830400000 | 149.01 |
1389916800000 | 149.45 |
1390176000000 | 149.01 |
1390262400000 | 149.47 |
1390348800000 | 149.84 |
1390435200000 | 148.79 |
1390521600000 | 146.24 |
1390780800000 | 142.27 |
1390867200000 | 141.69 |
1390953600000 | 145.43 |
1391040000000 | 141.91 |
1391126400000 | 141.88 |
1391385600000 | 139.21 |
1391472000000 | 132.87 |
1391558400000 | 135.33 |
1391644800000 | 134.99 |
1391731200000 | 138.4 |
1391990400000 | 140.04 |
1392076800000 | 140.04 |
1392163200000 | 141.99 |
1392249600000 | 139.96 |
1392336000000 | 138.31 |
1392595200000 | 138.86 |
1392681600000 | 142.41 |
1392768000000 | 142.12 |
1392854400000 | 139.52 |
1392940800000 | 142.74 |
1393200000000 | 142.53 |
1393286400000 | 143.94 |
1393372800000 | 143.08 |
1393459200000 | 142.11 |
1393545600000 | 141.82 |
1393804800000 | 140.03 |
1393891200000 | 140.91 |
1393977600000 | 142.11 |
1394064000000 | 143.69 |
1394150400000 | 144.73 |
1394409600000 | 143.62 |
1394496000000 | 144.31 |
1394582400000 | 141.32 |
1394668800000 | 140.9 |
1394755200000 | 136.41 |
1395014400000 | 135.39 |
1395100800000 | 136.6 |
1395187200000 | 136.44 |
1395273600000 | 134.54 |
1395360000000 | 134.54 |
1395619200000 | 136.45 |
1395705600000 | 136.36 |
1395792000000 | 137.57 |
1395878400000 | 138.33 |
1395964800000 | 139.38 |
1396224000000 | 141.24 |
1396310400000 | 141 |
1396396800000 | 141.68 |
1396483200000 | 142.56 |
1396569600000 | 142.38 |
1396828800000 | 140.54 |
1396915200000 | 138.21 |
1397001600000 | 135.75 |
1397088000000 | 135.74 |
1397174400000 | 133.71 |
1397433600000 | 133.81 |
1397520000000 | 134.19 |
1397606400000 | 137.47 |
1397692800000 | 137.6 |
1397779200000 | 138.63 |
1398038400000 | 138.45 |
1398124800000 | 137.71 |
1398211200000 | 138.83 |
1398297600000 | 137.7 |
1398384000000 | 138.31 |
1398643200000 | 137.52 |
1398729600000 | 137.52 |
1398816000000 | 137.86 |
1398902400000 | 139.94 |
1398988800000 | 139.77 |
1399248000000 | 139.77 |
1399334400000 | 139.77 |
1399420800000 | 136.4 |
1399507200000 | 137.36 |
1399593600000 | 138.02 |
1399852800000 | 137.27 |
1399939200000 | 139.52 |
1400025600000 | 140.25 |
1400112000000 | 139.6 |
1400198400000 | 137.56 |
1400457600000 | 136.69 |
1400544000000 | 137 |
1400630400000 | 136.71 |
1400716800000 | 139.16 |
1400803200000 | 140.57 |
1401062400000 | 142.07 |
1401148800000 | 142.13 |
1401235200000 | 142.7 |
1401321600000 | 142.92 |
1401408000000 | 142.95 |
1401667200000 | 145.24 |
1401753600000 | 145.99 |
1401840000000 | 146.9 |
1401926400000 | 146.75 |
1402012800000 | 146.78 |
1402272000000 | 146.89 |
1402358400000 | 146.04 |
1402444800000 | 147.24 |
1402531200000 | 146.94 |
1402617600000 | 147.66 |
1402876800000 | 146.8 |
1402963200000 | 147.46 |
1403049600000 | 148.41 |
1403136000000 | 150.54 |
1403222400000 | 150.45 |
1403481600000 | 150.32 |
1403568000000 | 150.75 |
1403654400000 | 149.79 |
1403740800000 | 149.9 |
1403827200000 | 148.66 |
1404086400000 | 149.66 |
1404172800000 | 151.5 |
1404259200000 | 152.07 |
1404345600000 | 151.79 |
1404432000000 | 152.4 |
1404691200000 | 151.83 |
1404777600000 | 151.3 |
1404864000000 | 151.08 |
1404950400000 | 149.71 |
1405036800000 | 149.66 |
1405296000000 | 150.98 |
1405382400000 | 152.04 |
1405468800000 | 151.8 |
1405555200000 | 151.95 |
1405641600000 | 150.67 |
1405900800000 | 150.67 |
1405987200000 | 151.89 |
1406073600000 | 152 |
1406160000000 | 151.71 |
1406246400000 | 153.02 |
1406505600000 | 153.33 |
1406592000000 | 154.18 |
1406678400000 | 154.65 |
1406764800000 | 153.98 |
1406851200000 | 153.32 |
1407110400000 | 153.35 |
1407196800000 | 151.89 |
1407283200000 | 150.75 |
1407369600000 | 151.43 |
1407456000000 | 147.93 |
1407715200000 | 151.12 |
1407801600000 | 151.84 |
1407888000000 | 151.94 |
1407974400000 | 153.21 |
1408060800000 | 152.87 |
1408320000000 | 153.16 |
1408406400000 | 154.13 |
1408492800000 | 154.13 |
1408579200000 | 155.37 |
1408665600000 | 154.92 |
1408924800000 | 155.5 |
1409011200000 | 154.97 |
1409097600000 | 155.21 |
1409184000000 | 154.76 |
1409270400000 | 154.27 |
1409529600000 | 154.85 |
1409616000000 | 156.29 |
1409702400000 | 156.66 |
1409788800000 | 156.25 |
1409875200000 | 155.89 |
1410134400000 | 156.41 |
1410220800000 | 156.89 |
1410307200000 | 157.7 |
1410393600000 | 158 |
1410480000000 | 158.38 |
1410739200000 | 158.38 |
1410825600000 | 157.96 |
1410912000000 | 157.76 |
1410998400000 | 159.29 |
1411084800000 | 161.16 |
1411344000000 | 161.05 |
1411430400000 | 161.05 |
1411516800000 | 160.55 |
1411603200000 | 163.33 |
1411689600000 | 161.56 |
1411948800000 | 162.64 |
1412035200000 | 161.45 |
1412121600000 | 160.26 |
1412208000000 | 155.9 |
1412294400000 | 156.54 |
1412553600000 | 158.27 |
1412640000000 | 157.92 |
1412726400000 | 155.92 |
1412812800000 | 154.13 |
1412899200000 | 151.96 |
1413158400000 | 151.96 |
1413244800000 | 148.73 |
1413331200000 | 150.01 |
1413417600000 | 147.2 |
1413504000000 | 144.38 |
1413763200000 | 150.28 |
1413849600000 | 147.91 |
1413936000000 | 151.81 |
1414022400000 | 151.25 |
1414108800000 | 152.79 |
1414368000000 | 154.43 |
1414454400000 | 153.94 |
1414540800000 | 156.08 |
1414627200000 | 156.94 |
1414713600000 | 163.16 |
1414972800000 | 163.16 |
1415059200000 | 167.66 |
1415145600000 | 168.32 |
1415232000000 | 166.64 |
1415318400000 | 167.39 |
1415577600000 | 166.64 |
1415664000000 | 168.97 |
1415750400000 | 168.97 |
1415836800000 | 170.42 |
1415923200000 | 171.55 |
1416182400000 | 167.19 |
1416268800000 | 170.91 |
1416355200000 | 171.34 |
1416441600000 | 171.61 |
1416528000000 | 171.79 |
1416787200000 | 171.79 |
1416873600000 | 172.75 |
1416960000000 | 172.47 |
1417046400000 | 170.77 |
1417132800000 | 172.87 |
1417392000000 | 174.46 |
1417478400000 | 175.49 |
1417564800000 | 175.49 |
1417651200000 | 176.89 |
1417737600000 | 177.77 |
1417996800000 | 178.11 |
1418083200000 | 176.79 |
1418169600000 | 172.86 |
1418256000000 | 171.76 |
1418342400000 | 172.33 |
1418601600000 | 169.73 |
1418688000000 | 166.31 |
1418774400000 | 166.01 |
1418860800000 | 168.95 |
1418947200000 | 173.13 |
1419206400000 | 173.78 |
1419292800000 | 173.78 |
1419379200000 | 175.33 |
1419465600000 | 175.06 |
1419552000000 | 175.34 |
1419811200000 | 175.04 |
1419897600000 | 172.53 |
1419984000000 | 172.53 |
1420156800000 | 172.53 |
1420416000000 | 171.72 |
1420502400000 | 166.72 |
1420588800000 | 166.84 |
1420675200000 | 169.54 |
1420761600000 | 170.3 |
1421020800000 | 170.3 |
1421107200000 | 169.88 |
1421193600000 | 168.03 |
1421280000000 | 170.58 |
1421366400000 | 169.01 |
1421625600000 | 170.68 |
1421712000000 | 173.77 |
1421798400000 | 172.8 |
1421884800000 | 172.65 |
1421971200000 | 174.25 |
1422230400000 | 174.12 |
1422316800000 | 176.86 |
1422403200000 | 176.95 |
1422489600000 | 175.2 |
1422576000000 | 175.57 |
1422835200000 | 174.79 |
1422921600000 | 172.5 |
1423008000000 | 175.13 |
1423094400000 | 173.79 |
1423180800000 | 174.1 |
1423440000000 | 175.4 |
1423526400000 | 175.33 |
1423612800000 | 175.33 |
1423699200000 | 177.67 |
1423785600000 | 177.38 |
1424044800000 | 177.76 |
1424131200000 | 177.78 |
1424217600000 | 180.09 |
1424304000000 | 181.05 |
1424390400000 | 181.57 |
1424649600000 | 182.16 |
1424736000000 | 182.8 |
1424822400000 | 182.84 |
1424908800000 | 184.36 |
1424995200000 | 184.92 |
1425254400000 | 185.23 |
1425340800000 | 186.33 |
1425427200000 | 184.94 |
1425513600000 | 186.14 |
1425600000000 | 188.41 |
1425859200000 | 187.17 |
1425945600000 | 186.39 |
1426032000000 | 186.39 |
1426118400000 | 188.85 |
1426204800000 | 189.55 |
1426464000000 | 189.1 |
1426550400000 | 191.01 |
1426636800000 | 192.14 |
1426723200000 | 191.47 |
1426809600000 | 191.86 |
1427068800000 | 194.05 |
1427155200000 | 193.68 |
1427241600000 | 194.14 |
1427328000000 | 191.54 |
1427414400000 | 190.38 |
1427673600000 | 190.95 |
1427760000000 | 189.54 |
1427846400000 | 187.13 |
1427932800000 | 190.18 |
1428019200000 | 192.01 |
1428278400000 | 191.83 |
1428364800000 | 194.08 |
1428451200000 | 195.22 |
1428537600000 | 196.37 |
1428624000000 | 195.53 |
1428883200000 | 195.14 |
1428969600000 | 195.25 |
1429056000000 | 194.85 |
1429142400000 | 195.52 |
1429228800000 | 193.76 |
1429488000000 | 193.14 |
1429574400000 | 196.65 |
1429660800000 | 197.95 |
1429747200000 | 198.67 |
1429833600000 | 197.43 |
1430092800000 | 197.43 |
1430179200000 | 198.05 |
1430265600000 | 198.05 |
1430352000000 | 193.16 |
1430438400000 | 192.78 |
1430697600000 | 192.78 |
1430784000000 | 192.78 |
1430870400000 | 192.78 |
1430956800000 | 191.4 |
1431043200000 | 192.39 |
1431302400000 | 193.88 |
1431388800000 | 194.12 |
1431475200000 | 194.55 |
1431561600000 | 193.51 |
1431648000000 | 195.25 |
1431907200000 | 197.66 |
1431993600000 | 198.48 |
1432080000000 | 199.95 |
1432166400000 | 200.28 |
1432252800000 | 200.51 |
1432512000000 | 201.89 |
1432598400000 | 202.08 |
1432684800000 | 202.16 |
1432771200000 | 203.4 |
1432857600000 | 203.14 |
1433116800000 | 203.65 |
1433203200000 | 203.56 |
1433289600000 | 203.05 |
1433376000000 | 203.38 |
1433462400000 | 202.52 |
1433721600000 | 202.01 |
1433808000000 | 198.49 |
1433894400000 | 197.7 |
1433980800000 | 199.85 |
1434067200000 | 200.57 |
1434326400000 | 200.6 |
1434412800000 | 199.47 |
1434499200000 | 198.9 |
1434585600000 | 196.76 |
1434672000000 | 198.53 |
1434931200000 | 200.39 |
1435017600000 | 203.72 |
1435104000000 | 204.13 |
1435190400000 | 203.03 |
1435276800000 | 202.14 |
1435536000000 | 196.89 |
1435622400000 | 197.83 |
1435708800000 | 198.48 |
1435795200000 | 199.73 |
1435881600000 | 200.17 |
1436140800000 | 196.13 |
1436227200000 | 198.19 |
1436313600000 | 191.47 |
1436400000000 | 191.51 |
1436486400000 | 191.75 |
1436745600000 | 195.28 |
1436832000000 | 198.42 |
1436918400000 | 199.27 |
1437004800000 | 200.9 |
1437091200000 | 201.23 |
1437350400000 | 201.23 |
1437436800000 | 202.57 |
1437523200000 | 200.17 |
1437609600000 | 201.44 |
1437696000000 | 200.59 |
1437955200000 | 198.52 |
1438041600000 | 197.73 |
1438128000000 | 198.65 |
1438214400000 | 199.98 |
1438300800000 | 201.38 |
1438560000000 | 201.89 |
1438646400000 | 201.88 |
1438732800000 | 202.79 |
1438819200000 | 203.84 |
1438905600000 | 204.48 |
1439164800000 | 205.97 |
1439251200000 | 205.22 |
1439337600000 | 202.21 |
1439424000000 | 202.76 |
1439510400000 | 202.36 |
1439769600000 | 203.36 |
1439856000000 | 202.89 |
1439942400000 | 199.3 |
1440028800000 | 196.17 |
1440115200000 | 190.14 |
1440374400000 | 179.94 |
1440460800000 | 174.13 |
1440547200000 | 179.68 |
1440633600000 | 182.38 |
1440720000000 | 187.85 |
1440979200000 | 186.26 |
1441065600000 | 178.51 |
1441152000000 | 177.12 |
1441238400000 | 178.87 |
1441324800000 | 174.77 |
1441584000000 | 175.06 |
1441670400000 | 171 |
1441756800000 | 182.72 |
1441843200000 | 178.84 |
1441929600000 | 177.92 |
1442188800000 | 175.46 |
1442275200000 | 175.45 |
1442361600000 | 177.23 |
1442448000000 | 180 |
1442534400000 | 176.55 |
1442793600000 | 176.55 |
1442880000000 | 176.55 |
1442966400000 | 176.55 |
1443052800000 | 171.68 |
1443139200000 | 174.34 |
1443398400000 | 172.01 |
1443484800000 | 164.27 |
1443571200000 | 168.87 |
1443657600000 | 172.47 |
1443744000000 | 172.82 |
1444003200000 | 175.32 |
1444089600000 | 176.35 |
1444176000000 | 177.96 |
1444262400000 | 176.52 |
1444348800000 | 181.15 |
1444608000000 | 181.15 |
1444694400000 | 179.92 |
1444780800000 | 176.01 |
1444867200000 | 178.42 |
1444953600000 | 180.41 |
1445212800000 | 178.68 |
1445299200000 | 179.72 |
1445385600000 | 182.99 |
1445472000000 | 182.07 |
1445558400000 | 185.98 |
1445817600000 | 187.59 |
1445904000000 | 185.76 |
1445990400000 | 186.27 |
1446076800000 | 186.81 |
1446163200000 | 187.9 |
1446422400000 | 184.92 |
1446508800000 | 184.92 |
1446595200000 | 187.39 |
1446681600000 | 189.7 |
1446768000000 | 190.45 |
1447027200000 | 193.87 |
1447113600000 | 193.8 |
1447200000000 | 194.31 |
1447286400000 | 193.95 |
1447372800000 | 192.99 |
1447632000000 | 191.18 |
1447718400000 | 192.84 |
1447804800000 | 192.77 |
1447891200000 | 194.57 |
1447977600000 | 195.09 |
1448236800000 | 195.09 |
1448323200000 | 195.39 |
1448409600000 | 194.3 |
1448496000000 | 195.04 |
1448582400000 | 194.17 |
1448841600000 | 192.55 |
1448928000000 | 195.58 |
1449014400000 | 195.3 |
1449100800000 | 195.58 |
1449187200000 | 192.06 |
1449446400000 | 193.61 |
1449532800000 | 191.83 |
1449619200000 | 190.07 |
1449705600000 | 188.39 |
1449792000000 | 189.83 |
1450051200000 | 186.83 |
1450137600000 | 183.79 |
1450224000000 | 188.65 |
1450310400000 | 191.37 |
1450396800000 | 187.62 |
1450656000000 | 187.27 |
1450742400000 | 187.45 |
1450828800000 | 187.45 |
1450915200000 | 186.56 |
1451001600000 | 186.41 |
1451260800000 | 187.53 |
1451347200000 | 189.34 |
1451433600000 | 189.69 |
1451520000000 | 189.69 |
1451865600000 | 184.82 |
1451952000000 | 183.82 |
1452038400000 | 181.79 |
1452124800000 | 177.65 |
1452211200000 | 176.64 |
1452470400000 | 176.64 |
1452556800000 | 171.39 |
1452643200000 | 176.4 |
1452729600000 | 171.7 |
1452816000000 | 171 |
1453075200000 | 169.66 |
1453161600000 | 170.25 |
1453248000000 | 164.39 |
1453334400000 | 160.27 |
1453420800000 | 169.1 |
1453680000000 | 171.38 |
1453766400000 | 167.46 |
1453852800000 | 172.31 |
1453939200000 | 171.39 |
1454025600000 | 176.52 |
1454284800000 | 181.84 |
1454371200000 | 180.51 |
1454457600000 | 174.83 |
1454544000000 | 172.47 |
1454630400000 | 170.23 |
1454889600000 | 171.78 |
1454976000000 | 162.42 |
1455062400000 | 157.78 |
1455148800000 | 157.78 |
1455235200000 | 148.71 |
1455494400000 | 161.01 |
1455580800000 | 161.91 |
1455667200000 | 160.31 |
1455753600000 | 163.99 |
1455840000000 | 161.47 |
1456099200000 | 163.02 |
1456185600000 | 161.88 |
1456272000000 | 160.61 |
1456358400000 | 163.36 |
1456444800000 | 164.06 |
1456704000000 | 162.53 |
1456790400000 | 162.66 |
1456876800000 | 169.28 |
1456963200000 | 171.18 |
1457049600000 | 171.36 |
1457308800000 | 169.22 |
1457395200000 | 167.54 |
1457481600000 | 165.83 |
1457568000000 | 168.35 |
1457654400000 | 168.93 |
1457913600000 | 171.23 |
1458000000000 | 170.07 |
1458086400000 | 168.92 |
1458172800000 | 168.7 |
1458259200000 | 166.4 |
1458518400000 | 166.4 |
1458604800000 | 169.76 |
1458691200000 | 169.01 |
1458777600000 | 168.72 |
1458864000000 | 170.49 |
1459123200000 | 172.45 |
1459209600000 | 171.89 |
1459296000000 | 169.53 |
1459382400000 | 168.1 |
1459468800000 | 162.31 |
1459728000000 | 161.94 |
1459814400000 | 158.14 |
1459900800000 | 158.12 |
1459987200000 | 158.94 |
1460073600000 | 160.89 |
1460332800000 | 159.82 |
1460419200000 | 161.66 |
1460505600000 | 166.21 |
1460592000000 | 171.14 |
1460678400000 | 170.19 |
1460937600000 | 164.89 |
1461024000000 | 170.14 |
1461110400000 | 170.45 |
1461196800000 | 174.2 |
1461283200000 | 175.33 |
1461542400000 | 174.53 |
1461628800000 | 173.6 |
1461715200000 | 172.78 |
1461801600000 | 167.96 |
1461888000000 | 167.96 |
1462147200000 | 163 |
1462233600000 | 163 |
1462320000000 | 163 |
1462406400000 | 163 |
1462492800000 | 163 |
1462752000000 | 163.86 |
1462838400000 | 167.71 |
1462924800000 | 167.9 |
1463011200000 | 168.68 |
1463097600000 | 166.58 |
1463356800000 | 167.18 |
1463443200000 | 168.65 |
1463529600000 | 168.3 |
1463616000000 | 168.46 |
1463702400000 | 169.23 |
1463961600000 | 168.31 |
1464048000000 | 166.74 |
1464134400000 | 168.81 |
1464220800000 | 168.77 |
1464307200000 | 169.69 |
1464566400000 | 171.69 |
1464652800000 | 173.33 |
1464739200000 | 170.97 |
1464825600000 | 167.29 |
1464912000000 | 167.79 |
1465171200000 | 167.34 |
1465257600000 | 168.25 |
1465344000000 | 169.66 |
1465430400000 | 168 |
1465516800000 | 167.46 |
1465776000000 | 161.78 |
1465862400000 | 160.26 |
1465948800000 | 160.94 |
1466035200000 | 156.24 |
1466121600000 | 157.64 |
1466380800000 | 160.94 |
1466467200000 | 163.23 |
1466553600000 | 162.34 |
1466640000000 | 163.68 |
1466726400000 | 151.48 |
1466985600000 | 154.51 |
1467072000000 | 154.47 |
1467158400000 | 157.37 |
1467244800000 | 156.9 |
1467331200000 | 158.13 |
1467590400000 | 159.02 |
1467676800000 | 158.11 |
1467763200000 | 155.06 |
1467849600000 | 153.96 |
1467936000000 | 152.28 |
1468195200000 | 158.32 |
1468281600000 | 162.32 |
1468368000000 | 164.06 |
1468454400000 | 166.32 |
1468540800000 | 166.89 |
1468800000000 | 166.89 |
1468886400000 | 169.12 |
1468972800000 | 168.88 |
1469059200000 | 169.85 |
1469145600000 | 168.4 |
1469404800000 | 167.71 |
1469491200000 | 165.36 |
1469577600000 | 167.65 |
1469664000000 | 165.83 |
1469750400000 | 167.27 |
1470009600000 | 167.01 |
1470096000000 | 164.6 |
1470182400000 | 161.02 |
1470268800000 | 162.29 |
1470355200000 | 161.65 |
1470614400000 | 164.92 |
1470700800000 | 166.59 |
1470787200000 | 166.29 |
1470873600000 | 166.29 |
1470960000000 | 167.49 |
1471219200000 | 166.76 |
1471305600000 | 164.24 |
1471392000000 | 165.76 |
1471478400000 | 163.05 |
1471564800000 | 163.34 |
1471824000000 | 164.24 |
1471910400000 | 163.62 |
1471996800000 | 164.69 |
1472083200000 | 164.34 |
1472169600000 | 162.18 |
1472428800000 | 165.82 |
1472515200000 | 165.75 |
1472601600000 | 167.62 |
1472688000000 | 168.51 |
1472774400000 | 169.04 |
1473033600000 | 169.15 |
1473120000000 | 170.24 |
1473206400000 | 169.93 |
1473292800000 | 169.75 |
1473379200000 | 169.31 |
1473638400000 | 166.8 |
1473724800000 | 166.87 |
1473811200000 | 166.28 |
1473897600000 | 164.93 |
1473984000000 | 166.28 |
1474243200000 | 166.28 |
1474329600000 | 166.95 |
1474416000000 | 170.77 |
1474502400000 | 170.77 |
1474588800000 | 170.6 |
1474848000000 | 168.73 |
1474934400000 | 170.56 |
1475020800000 | 168.49 |
1475107200000 | 169.85 |
1475193600000 | 167.47 |
1475452800000 | 168.46 |
1475539200000 | 169.55 |
1475625600000 | 170.66 |
1475712000000 | 171.29 |
1475798400000 | 171.11 |
1476057600000 | 171.11 |
1476144000000 | 171.95 |
1476230400000 | 170.09 |
1476316800000 | 170.09 |
1476403200000 | 170.48 |
1476662400000 | 171.21 |
1476748800000 | 171.69 |
1476835200000 | 171.62 |
1476921600000 | 173.03 |
1477008000000 | 172.21 |
1477267200000 | 172.69 |
1477353600000 | 174.25 |
1477440000000 | 174.61 |
1477526400000 | 174.34 |
1477612800000 | 175.89 |
1477872000000 | 176.07 |
1477958400000 | 176.28 |
1478044800000 | 173.15 |
1478131200000 | 173.15 |
1478217600000 | 170.41 |
1478476800000 | 172.67 |
1478563200000 | 172.51 |
1478649600000 | 164.5 |
1478736000000 | 173.75 |
1478822400000 | 173.3 |
1479081600000 | 175.92 |
1479168000000 | 176.31 |
1479254400000 | 178.29 |
1479340800000 | 178.6 |
1479427200000 | 179.12 |
1479686400000 | 180.86 |
1479772800000 | 181.16 |
1479859200000 | 181.16 |
1479945600000 | 182.54 |
1480032000000 | 183.67 |
1480291200000 | 184.08 |
1480377600000 | 183.91 |
1480464000000 | 184.21 |
1480550400000 | 185.5 |
1480636800000 | 183.77 |
1480896000000 | 182.51 |
1480982400000 | 183.25 |
1481068800000 | 184.41 |
1481155200000 | 186.95 |
1481241600000 | 188.17 |
1481500800000 | 189.82 |
1481587200000 | 190.69 |
1481673600000 | 190.71 |
1481760000000 | 191.12 |
1481846400000 | 191.81 |
1482105600000 | 191.75 |
1482192000000 | 192.71 |
1482278400000 | 191.82 |
1482364800000 | 191.84 |
1482451200000 | 191.84 |
1482710400000 | 191.41 |
1482796800000 | 191.5 |
1482883200000 | 191.31 |
1482969600000 | 189.46 |
1483056000000 | 189.51 |
1483315200000 | 189.51 |
1483401600000 | 189.51 |
1483488000000 | 193.57 |
1483574400000 | 193.54 |
1483660800000 | 193.42 |
1483920000000 | 193.42 |
1484006400000 | 192.07 |
1484092800000 | 192.84 |
1484179200000 | 191.01 |
1484265600000 | 192.38 |
1484524800000 | 190.86 |
1484611200000 | 188.24 |
1484697600000 | 188.66 |
1484784000000 | 190.42 |
1484870400000 | 191.3 |
1485129600000 | 188.68 |
1485216000000 | 187.93 |
1485302400000 | 189.92 |
1485388800000 | 192.74 |
1485475200000 | 193.24 |
1485734400000 | 192.5 |
1485820800000 | 189.77 |
1485907200000 | 190.76 |
1485993600000 | 188.76 |
1486080000000 | 189.35 |
1486339200000 | 189.55 |
1486425600000 | 188.9 |
1486512000000 | 189.8 |
1486598400000 | 188.76 |
1486684800000 | 192.93 |
1486944000000 | 193.59 |
1487030400000 | 191.54 |
1487116800000 | 193.42 |
1487203200000 | 193.33 |
1487289600000 | 192.65 |
1487548800000 | 192.91 |
1487635200000 | 194.05 |
1487721600000 | 194.14 |
1487808000000 | 194.12 |
1487894400000 | 193.24 |
1488153600000 | 191.31 |
1488240000000 | 191.24 |
1488326400000 | 193.86 |
1488412800000 | 195.43 |
1488499200000 | 194.58 |
1488758400000 | 194.31 |
1488844800000 | 194.44 |
1488931200000 | 193.86 |
1489017600000 | 194.49 |
1489104000000 | 197.16 |
1489363200000 | 197.7 |
1489449600000 | 197.57 |
1489536000000 | 197.4 |
1489622400000 | 197.7 |
1489708800000 | 196.77 |
1489968000000 | 196.77 |
1490054400000 | 196.53 |
1490140800000 | 192.68 |
1490227200000 | 192.83 |
1490313600000 | 194.42 |
1490572800000 | 192.21 |
1490659200000 | 194.8 |
1490745600000 | 194.55 |
1490832000000 | 192.62 |
1490918400000 | 190.74 |
1491177600000 | 192.03 |
1491264000000 | 190.66 |
1491350400000 | 190.73 |
1491436800000 | 187.92 |
1491523200000 | 188.97 |
1491782400000 | 189.86 |
1491868800000 | 189.4 |
1491955200000 | 187.46 |
1492041600000 | 186.12 |
1492128000000 | 184.88 |
1492387200000 | 185.75 |
1492473600000 | 186.35 |
1492560000000 | 186.2 |
1492646400000 | 186.13 |
1492732800000 | 188.09 |
1492992000000 | 189.8 |
1493078400000 | 191.73 |
1493164800000 | 193.55 |
1493251200000 | 193.56 |
1493337600000 | 193.14 |
1493596800000 | 194.62 |
1493683200000 | 195.64 |
1493769600000 | 195.64 |
1493856000000 | 195.64 |
1493942400000 | 195.64 |
1494201600000 | 200.24 |
1494288000000 | 199.79 |
1494374400000 | 200.34 |
1494460800000 | 200.67 |
1494547200000 | 200 |
1494806400000 | 200.16 |
1494892800000 | 201.09 |
1494979200000 | 200.21 |
1495065600000 | 197.81 |
1495152000000 | 198.27 |
1495411200000 | 199.11 |
1495497600000 | 198.73 |
1495584000000 | 199.93 |
1495670400000 | 200.29 |
1495756800000 | 199.52 |
1496016000000 | 199.52 |
1496102400000 | 199.81 |
1496188800000 | 199.34 |
1496275200000 | 201.74 |
1496361600000 | 204.52 |
1496620800000 | 204.86 |
1496707200000 | 203.32 |
1496793600000 | 203.02 |
1496880000000 | 202.41 |
1496966400000 | 202.4 |
1497225600000 | 202.39 |
1497312000000 | 202.68 |
1497398400000 | 202.33 |
1497484800000 | 202.11 |
1497571200000 | 203.15 |
1497830400000 | 204.54 |
1497916800000 | 206.06 |
1498003200000 | 205.51 |
1498089600000 | 205.15 |
1498176000000 | 205.41 |
1498435200000 | 205.34 |
1498521600000 | 206.17 |
1498608000000 | 204.82 |
1498694400000 | 205.68 |
1498780800000 | 203.91 |
1499040000000 | 204.23 |
1499126400000 | 203.55 |
1499212800000 | 204.8 |
1499299200000 | 204.32 |
1499385600000 | 203.62 |
1499644800000 | 204.94 |
1499731200000 | 206.52 |
1499817600000 | 205.59 |
1499904000000 | 205.94 |
1499990400000 | 206.58 |
1500249600000 | 206.58 |
1500336000000 | 206.12 |
1500422400000 | 206.46 |
1500508800000 | 208.26 |
1500595200000 | 207.96 |
1500854400000 | 206.52 |
1500940800000 | 205.93 |
1501027200000 | 206.12 |
1501113600000 | 207.35 |
1501200000000 | 206.25 |
1501459200000 | 206.06 |
1501545600000 | 207.31 |
1501632000000 | 208.57 |
1501718400000 | 208.38 |
1501804800000 | 207.72 |
1502064000000 | 208.74 |
1502150400000 | 208.06 |
1502236800000 | 205.5 |
1502323200000 | 205.16 |
1502409600000 | 205.16 |
1502668800000 | 203.38 |
1502755200000 | 205.59 |
1502841600000 | 205.82 |
1502928000000 | 205.4 |
1503014400000 | 203.26 |
1503273600000 | 202.81 |
1503360000000 | 202.68 |
1503446400000 | 203.2 |
1503532800000 | 202.21 |
1503619200000 | 202.71 |
1503878400000 | 203.31 |
1503964800000 | 203.02 |
1504051200000 | 204.23 |
1504137600000 | 205.38 |
1504224000000 | 205.5 |
1504483200000 | 203.93 |
1504569600000 | 202.23 |
1504656000000 | 202.59 |
1504742400000 | 203.11 |
1504828800000 | 202.53 |
1505088000000 | 205.18 |
1505174400000 | 206.94 |
1505260800000 | 207.96 |
1505347200000 | 207.38 |
1505433600000 | 208.52 |
1505692800000 | 208.52 |
1505779200000 | 212.47 |
1505865600000 | 212.61 |
1505952000000 | 212.37 |
1506038400000 | 211.84 |
1506297600000 | 212.73 |
1506384000000 | 212.34 |
1506470400000 | 211.7 |
1506556800000 | 213.39 |
1506643200000 | 213.05 |
1506902400000 | 213.09 |
1506988800000 | 214.59 |
1507075200000 | 214.87 |
1507161600000 | 214.87 |
1507248000000 | 215.34 |
1507507200000 | 215.34 |
1507593600000 | 216.57 |
1507680000000 | 217.3 |
1507766400000 | 218.01 |
1507852800000 | 219.43 |
1508112000000 | 220.7 |
1508198400000 | 221.38 |
1508284800000 | 221.78 |
1508371200000 | 222.74 |
1508457600000 | 223.4 |
1508716800000 | 225.4 |
1508803200000 | 226.62 |
1508889600000 | 225.99 |
1508976000000 | 225.85 |
1509062400000 | 227.81 |
1509321600000 | 228.11 |
1509408000000 | 227.67 |
1509494400000 | 230.43 |
1509580800000 | 231.24 |
1509667200000 | 231.24 |
1509926400000 | 230.88 |
1510012800000 | 233.47 |
1510099200000 | 233.84 |
1510185600000 | 233.31 |
1510272000000 | 231.6 |
1510531200000 | 229.46 |
1510617600000 | 229.43 |
1510704000000 | 225.46 |
1510790400000 | 228.12 |
1510876800000 | 228.59 |
1511136000000 | 227.42 |
1511222400000 | 228.61 |
1511308800000 | 229.24 |
1511395200000 | 229.24 |
1511481600000 | 229.94 |
1511740800000 | 229.24 |
1511827200000 | 228.67 |
1511913600000 | 229.95 |
1512000000000 | 230.13 |
1512086400000 | 231.03 |
1512345600000 | 229.38 |
1512432000000 | 229.36 |
1512518400000 | 226.4 |
1512604800000 | 229.63 |
1512691200000 | 231.97 |
1512950400000 | 233.41 |
1513036800000 | 233.13 |
1513123200000 | 231.97 |
1513209600000 | 231.35 |
1513296000000 | 229.5 |
1513555200000 | 233.09 |
1513641600000 | 232.66 |
1513728000000 | 232.89 |
1513814400000 | 233.35 |
1513900800000 | 233.63 |
1514160000000 | 234.39 |
1514246400000 | 233.82 |
1514332800000 | 233.42 |
1514419200000 | 232.07 |
1514505600000 | 231.59 |
1514851200000 | 231.59 |
1514937600000 | 231.59 |
1515024000000 | 237.66 |
1515110400000 | 239.36 |
1515369600000 | 239.36 |
1515456000000 | 240.63 |
1515542400000 | 240.08 |
1515628800000 | 239 |
1515715200000 | 237.34 |
1515974400000 | 238.11 |
1516060800000 | 239.81 |
1516147200000 | 239.98 |
1516233600000 | 238.78 |
1516320000000 | 240.33 |
1516579200000 | 240.88 |
1516665600000 | 243.09 |
1516752000000 | 241.52 |
1516838400000 | 239.55 |
1516924800000 | 239.02 |
1517184000000 | 238.82 |
1517270400000 | 236.02 |
1517356800000 | 233.17 |
1517443200000 | 236.71 |
1517529600000 | 235.34 |
1517788800000 | 230.05 |
1517875200000 | 219.88 |
1517961600000 | 220.76 |
1518048000000 | 223.32 |
1518134400000 | 218.81 |
1518393600000 | 218.81 |
1518480000000 | 217.05 |
1518566400000 | 215.66 |
1518652800000 | 218.02 |
1518739200000 | 220 |
1518998400000 | 224.29 |
1519084800000 | 222.23 |
1519171200000 | 222.04 |
1519257600000 | 220.15 |
1519344000000 | 221.86 |
1519603200000 | 223.8 |
1519689600000 | 226.19 |
1519776000000 | 223.37 |
1519862400000 | 219.76 |
1519948800000 | 215.55 |
1520208000000 | 214.36 |
1520294400000 | 216.9 |
1520380800000 | 215.31 |
1520467200000 | 216.34 |
1520553600000 | 217.79 |
1520812800000 | 221.18 |
1520899200000 | 222.49 |
1520985600000 | 221.28 |
1521072000000 | 221.38 |
1521158400000 | 220.47 |
1521417600000 | 218.38 |
1521504000000 | 217.65 |
1521590400000 | 217.65 |
1521676800000 | 219.58 |
1521763200000 | 210.84 |
1522022400000 | 212.03 |
1522108800000 | 217.62 |
1522195200000 | 215.11 |
1522281600000 | 216.48 |
1522368000000 | 218.21 |
1522627200000 | 217.61 |
1522713600000 | 217.1 |
1522800000000 | 217.05 |
1522886400000 | 219.95 |
1522972800000 | 219.17 |
1523232000000 | 220.18 |
1523318400000 | 220.87 |
1523404800000 | 219.49 |
1523491200000 | 218.71 |
1523577600000 | 219.6 |
1523836800000 | 220.57 |
1523923200000 | 219.94 |
1524009600000 | 222.34 |
1524096000000 | 222.29 |
1524182400000 | 221.93 |
1524441600000 | 221.44 |
1524528000000 | 223.57 |
1524614400000 | 222.86 |
1524700800000 | 223.88 |
1524787200000 | 224.73 |
1525046400000 | 224.73 |
1525132800000 | 224.13 |
1525219200000 | 223.91 |
1525305600000 | 223.91 |
1525392000000 | 223.91 |
1525651200000 | 224.01 |
1525737600000 | 224.69 |
1525824000000 | 223.98 |
1525910400000 | 224.62 |
1525996800000 | 227.24 |
1526256000000 | 227.98 |
1526342400000 | 227.75 |
1526428800000 | 227.06 |
1526515200000 | 228.08 |
1526601600000 | 228.98 |
1526860800000 | 228.94 |
1526947200000 | 228.56 |
1527033600000 | 227.09 |
1527120000000 | 224.33 |
1527206400000 | 224.72 |
1527465600000 | 224.81 |
1527552000000 | 223.93 |
1527638400000 | 220.84 |
1527724800000 | 222.38 |
1527811200000 | 221.97 |
1528070400000 | 224.86 |
1528156800000 | 225.48 |
1528243200000 | 225.74 |
1528329600000 | 227.01 |
1528416000000 | 225.88 |
1528675200000 | 226.48 |
1528761600000 | 227.4 |
1528848000000 | 228.37 |
1528934400000 | 226.04 |
1529020800000 | 226.62 |
1529280000000 | 224.59 |
1529366400000 | 220.9 |
1529452800000 | 222.61 |
1529539200000 | 222.84 |
1529625600000 | 221.81 |
1529884800000 | 220.02 |
1529971200000 | 220.21 |
1530057600000 | 219.69 |
1530144000000 | 219.3 |
1530230400000 | 219.72 |
1530489600000 | 215.47 |
1530576000000 | 215.41 |
1530662400000 | 215.2 |
1530748800000 | 213.65 |
1530835200000 | 215.16 |
1531094400000 | 217.76 |
1531180800000 | 218.79 |
1531267200000 | 216.74 |
1531353600000 | 217.96 |
1531440000000 | 220.95 |
1531699200000 | 220.95 |
1531785600000 | 222.8 |
1531872000000 | 223.42 |
1531958400000 | 223.42 |
1532044800000 | 222.96 |
1532304000000 | 221.41 |
1532390400000 | 222.26 |
1532476800000 | 223.21 |
1532563200000 | 224.62 |
1532649600000 | 226.07 |
1532908800000 | 224.49 |
1532995200000 | 223.25 |
1533081600000 | 225.01 |
1533168000000 | 222.91 |
1533254400000 | 221.79 |
1533513600000 | 220.64 |
1533600000000 | 222.74 |
1533686400000 | 222.23 |
1533772800000 | 221.68 |
1533859200000 | 218.98 |
1534118400000 | 214.63 |
1534204800000 | 218.54 |
1534291200000 | 217.04 |
1534377600000 | 216.09 |
1534464000000 | 217.11 |
1534723200000 | 216.83 |
1534809600000 | 215.92 |
1534896000000 | 217.48 |
1534982400000 | 217.6 |
1535068800000 | 219.14 |
1535328000000 | 221.7 |
1535414400000 | 222.01 |
1535500800000 | 222.88 |
1535587200000 | 222.73 |
1535673600000 | 222.47 |
1535932800000 | 220.77 |
1536019200000 | 220.34 |
1536105600000 | 218.67 |
1536192000000 | 217.13 |
1536278400000 | 215.71 |
1536537600000 | 216.36 |
1536624000000 | 218.22 |
1536710400000 | 217.3 |
1536796800000 | 219.16 |
1536883200000 | 222.04 |
1537142400000 | 222.04 |
1537228800000 | 225.72 |
1537315200000 | 229.05 |
1537401600000 | 228.68 |
1537488000000 | 230.17 |
1537747200000 | 230.17 |
1537833600000 | 232.16 |
1537920000000 | 232.5 |
1538006400000 | 229.71 |
1538092800000 | 232.14 |
1538352000000 | 232.87 |
1538438400000 | 233.6 |
1538524800000 | 231.15 |
1538611200000 | 230.38 |
1538697600000 | 228.86 |
1538956800000 | 228.86 |
1539043200000 | 224.82 |
1539129600000 | 224.94 |
1539216000000 | 217.29 |
1539302400000 | 218.04 |
1539561600000 | 214.52 |
1539648000000 | 216.28 |
1539734400000 | 219.36 |
1539820800000 | 217.85 |
1539907200000 | 216.23 |
1540166400000 | 216.69 |
1540252800000 | 210.53 |
1540339200000 | 210.48 |
1540425600000 | 203.66 |
1540512000000 | 202.97 |
1540771200000 | 202.2 |
1540857600000 | 205.25 |
1540944000000 | 210.05 |
1541030400000 | 207.26 |
1541116800000 | 211.56 |
1541376000000 | 208.6 |
1541462400000 | 210.83 |
1541548800000 | 209.66 |
1541635200000 | 213.39 |
1541721600000 | 211.8 |
1541980800000 | 212.02 |
1542067200000 | 207.7 |
1542153600000 | 208.59 |
1542240000000 | 208.14 |
1542326400000 | 206.83 |
1542585600000 | 208.56 |
1542672000000 | 206.05 |
1542758400000 | 205.51 |
1542844800000 | 207.22 |
1542931200000 | 207.22 |
1543190400000 | 207.61 |
1543276800000 | 208.91 |
1543363200000 | 210.92 |
1543449600000 | 211.64 |
1543536000000 | 213.03 |
1543795200000 | 215.44 |
1543881600000 | 210.34 |
1543968000000 | 209.42 |
1544054400000 | 205.15 |
1544140800000 | 206.74 |
1544400000000 | 202.55 |
1544486400000 | 201.4 |
1544572800000 | 205.56 |
1544659200000 | 206.67 |
1544745600000 | 203.34 |
1545004800000 | 204.07 |
1545091200000 | 200.12 |
1545177600000 | 199.62 |
1545264000000 | 194.72 |
1545350400000 | 191.75 |
1545609600000 | 191.75 |
1545696000000 | 182.01 |
1545782400000 | 183.77 |
1545868800000 | 192.43 |
1545955200000 | 191.47 |
1546214400000 | 191.47 |
1546387200000 | 191.47 |
1546473600000 | 191.47 |
1546560000000 | 187.51 |
1546819200000 | 193.1 |
1546905600000 | 193.43 |
1546992000000 | 195.82 |
1547078400000 | 193.76 |
1547164800000 | 195.17 |
1547424000000 | 195.17 |
1547510400000 | 197.39 |
1547596800000 | 196.91 |
1547683200000 | 197.25 |
1547769600000 | 199.24 |
1548028800000 | 200.18 |
1548115200000 | 199.02 |
1548201600000 | 198.07 |
1548288000000 | 198.76 |
1548374400000 | 201 |
1548633600000 | 199.64 |
1548720000000 | 199.54 |
1548806400000 | 199.13 |
1548892800000 | 201.4 |
1548979200000 | 201.53 |
1549238400000 | 203.22 |
1549324800000 | 203.3 |
1549411200000 | 203.41 |
1549497600000 | 201.8 |
1549584000000 | 198.21 |
1549843200000 | 198.21 |
1549929600000 | 203.18 |
1550016000000 | 205.38 |
1550102400000 | 205.22 |
1550188800000 | 203.34 |
1550448000000 | 206.36 |
1550534400000 | 206.68 |
1550620800000 | 207.57 |
1550707200000 | 207.77 |
1550793600000 | 207.54 |
1551052800000 | 209.02 |
1551139200000 | 208.5 |
1551225600000 | 208.59 |
1551312000000 | 206.65 |
1551398400000 | 207.67 |
1551657600000 | 209.5 |
1551744000000 | 208.27 |
1551830400000 | 207.62 |
1551916800000 | 205.82 |
1552003200000 | 201.99 |
1552262400000 | 202.97 |
1552348800000 | 206.12 |
1552435200000 | 204.16 |
1552521600000 | 203.42 |
1552608000000 | 205.18 |
1552867200000 | 206.49 |
1552953600000 | 206.46 |
1553040000000 | 206.87 |
1553126400000 | 206.87 |
1553212800000 | 206.4 |
1553472000000 | 200.72 |
1553558400000 | 205.77 |
1553644800000 | 205.24 |
1553731200000 | 202.01 |
1553817600000 | 203.48 |
1554076800000 | 206.17 |
1554163200000 | 205.63 |
1554249600000 | 207.19 |
1554336000000 | 207.16 |
1554422400000 | 207.76 |
1554681600000 | 207.28 |
1554768000000 | 207.5 |
1554854400000 | 206.08 |
1554940800000 | 206.5 |
1555027200000 | 206.43 |
1555286400000 | 209.04 |
1555372800000 | 209.4 |
1555459200000 | 209.81 |
1555545600000 | 208.02 |
1555632000000 | 208.21 |
1555891200000 | 208.53 |
1555977600000 | 209.1 |
1556064000000 | 208.2 |
1556150400000 | 209.2 |
1556236800000 | 209.34 |
1556496000000 | 209.34 |
1556582400000 | 209.34 |
1556668800000 | 209.34 |
1556755200000 | 209.34 |
1556841600000 | 209.34 |
1557100800000 | 209.34 |
1557187200000 | 206.52 |
1557273600000 | 202.79 |
1557360000000 | 200.92 |
1557446400000 | 200.47 |
1557705600000 | 199.49 |
1557792000000 | 198.68 |
1557878400000 | 200.13 |
1557964800000 | 199.39 |
1558051200000 | 201.75 |
1558310400000 | 201.85 |
1558396800000 | 201.33 |
1558483200000 | 201.24 |
1558569600000 | 200.56 |
1558656000000 | 200.33 |
1558915200000 | 200.91 |
1559001600000 | 201.63 |
1559088000000 | 199.72 |
1559174400000 | 199.27 |
1559260800000 | 196.62 |
1559520000000 | 195.2 |
1559606400000 | 194.84 |
1559692800000 | 198.4 |
1559779200000 | 197.95 |
1559865600000 | 198.88 |
1560124800000 | 201.48 |
1560211200000 | 202.69 |
1560297600000 | 201.71 |
1560384000000 | 200.6 |
1560470400000 | 201.32 |
1560729600000 | 200.71 |
1560816000000 | 199.44 |
1560902400000 | 202.69 |
1560988800000 | 203.61 |
1561075200000 | 201.52 |
1561334400000 | 201.85 |
1561420800000 | 201.36 |
1561507200000 | 199.95 |
1561593600000 | 202.45 |
1561680000000 | 202.14 |
1561939200000 | 206.62 |
1562025600000 | 207.09 |
1562112000000 | 205.73 |
1562198400000 | 206.73 |
1562284800000 | 207.24 |
1562544000000 | 205.51 |
1562630400000 | 205.16 |
1562716800000 | 204.72 |
1562803200000 | 205.66 |
1562889600000 | 205.7 |
1563148800000 | 205.7 |
1563235200000 | 204.5 |
1563321600000 | 204.45 |
1563408000000 | 200.39 |
1563494400000 | 204.46 |
1563753600000 | 203.35 |
1563840000000 | 205.15 |
1563926400000 | 205.95 |
1564012800000 | 206.38 |
1564099200000 | 205.8 |
1564358400000 | 205.38 |
1564444800000 | 206.42 |
1564531200000 | 205.03 |
1564617600000 | 204.82 |
1564704000000 | 200.89 |
1564963200000 | 196.9 |
1565049600000 | 195.76 |
1565136000000 | 195.68 |
1565222400000 | 196.15 |
1565308800000 | 197.08 |
1565568000000 | 197.08 |
1565654400000 | 194.53 |
1565740800000 | 196.16 |
1565827200000 | 194.12 |
1565913600000 | 194.43 |
1566172800000 | 195.26 |
1566259200000 | 196.78 |
1566345600000 | 196.05 |
1566432000000 | 196.32 |
1566518400000 | 196.84 |
1566777600000 | 193.73 |
1566864000000 | 195.03 |
1566950400000 | 195.42 |
1567036800000 | 195.33 |
1567123200000 | 197.55 |
1567382400000 | 197.01 |
1567468800000 | 197.44 |
1567555200000 | 197.02 |
1567641600000 | 200.79 |
1567728000000 | 201.49 |
1567987200000 | 203.23 |
1568073600000 | 203.68 |
1568160000000 | 206.52 |
1568246400000 | 208.37 |
1568332800000 | 210.44 |
1568592000000 | 210.44 |
1568678400000 | 210.63 |
1568764800000 | 209.74 |
1568851200000 | 210.87 |
1568937600000 | 210.87 |
1569196800000 | 210.87 |
1569283200000 | 211.72 |
1569369600000 | 211.61 |
1569456000000 | 211.78 |
1569542400000 | 209.64 |
1569801600000 | 207.79 |
1569888000000 | 209.64 |
1569974400000 | 208.66 |
1570060800000 | 205.07 |
1570147200000 | 205.86 |
1570406400000 | 205.83 |
1570492800000 | 207.63 |
1570579200000 | 206.82 |
1570665600000 | 207.43 |
1570752000000 | 209.33 |
1571011200000 | 209.33 |
1571097600000 | 212.69 |
1571184000000 | 214.35 |
1571270400000 | 213.9 |
1571356800000 | 213.31 |
1571616000000 | 214.23 |
1571702400000 | 214.23 |
1571788800000 | 215.47 |
1571875200000 | 216.75 |
1571961600000 | 217.52 |
1572220800000 | 217.49 |
1572307200000 | 219.15 |
1572393600000 | 219.57 |
1572480000000 | 220.28 |
1572566400000 | 219.45 |
1572825600000 | 219.45 |
1572912000000 | 223.45 |
1572998400000 | 222.82 |
1573084800000 | 223.34 |
1573171200000 | 223.52 |
1573430400000 | 223.05 |
1573516800000 | 223.89 |
1573603200000 | 222.41 |
1573689600000 | 220.65 |
1573776000000 | 221.99 |
1574035200000 | 222.86 |
1574121600000 | 222.07 |
1574208000000 | 221.58 |
1574294400000 | 221.06 |
1574380800000 | 221.72 |
1574640000000 | 223.14 |
1574726400000 | 223.53 |
1574812800000 | 224.04 |
1574899200000 | 223.93 |
1574985600000 | 222.8 |
1575244800000 | 224.98 |
1575331200000 | 224.03 |
1575417600000 | 223.01 |
1575504000000 | 223.8 |
1575590400000 | 224.15 |
1575849600000 | 225.13 |
1575936000000 | 224.91 |
1576022400000 | 224.5 |
1576108800000 | 224.58 |
1576195200000 | 228.69 |
1576454400000 | 228.18 |
1576540800000 | 229.26 |
1576627200000 | 228.25 |
1576713600000 | 228.03 |
1576800000000 | 227.39 |
1577059200000 | 227.19 |
1577145600000 | 227.07 |
1577232000000 | 226.57 |
1577318400000 | 227.77 |
1577404800000 | 227.19 |
1577664000000 | 225.48 |
1577750400000 | 225.48 |
1577923200000 | 225.48 |
1578009600000 | 225.48 |
1578268800000 | 222.07 |
1578355200000 | 225.82 |
1578441600000 | 222.92 |
1578528000000 | 227.18 |
1578614400000 | 228.28 |
1578873600000 | 228.28 |
1578960000000 | 229.62 |
1579046400000 | 228.32 |
1579132800000 | 228.24 |
1579219200000 | 229.33 |
1579478400000 | 230.22 |
1579564800000 | 228.53 |
1579651200000 | 230.16 |
1579737600000 | 228.39 |
1579824000000 | 228.64 |
1580083200000 | 224.98 |
1580169600000 | 223.68 |
1580256000000 | 224.72 |
1580342400000 | 221.03 |
1580428800000 | 222.81 |
1580688000000 | 221.37 |
1580774400000 | 222.61 |
1580860800000 | 225.09 |
1580947200000 | 230.13 |
1581033600000 | 229.51 |
1581292800000 | 228.01 |
1581379200000 | 228.01 |
1581465600000 | 227.86 |
1581552000000 | 227.45 |
1581638400000 | 226.09 |
1581897600000 | 224.4 |
1581984000000 | 221.77 |
1582070400000 | 222.95 |
1582156800000 | 223.4 |
1582243200000 | 223.31 |
1582502400000 | 223.31 |
1582588800000 | 216.51 |
1582675200000 | 215.05 |
1582761600000 | 210.34 |
1582848000000 | 202.76 |
1583107200000 | 204.1 |
1583193600000 | 201.5 |
1583280000000 | 201.49 |
1583366400000 | 203.68 |
1583452800000 | 198.29 |
1583712000000 | 188.57 |
1583798400000 | 190.47 |
1583884800000 | 187.02 |
1583971200000 | 179.83 |
1584057600000 | 170.51 |
1584316800000 | 166.17 |
1584403200000 | 168.22 |
1584489600000 | 168.76 |
1584576000000 | 170.22 |
1584662400000 | 170.22 |
1584921600000 | 171.7 |
1585008000000 | 178.58 |
1585094400000 | 191.58 |
1585180800000 | 187.58 |
1585267200000 | 196.14 |
1585526400000 | 193.86 |
1585612800000 | 189.74 |
1585699200000 | 182.33 |
1585785600000 | 179.08 |
1585872000000 | 179.15 |
1586131200000 | 185.54 |
1586217600000 | 189.37 |
1586304000000 | 192.6 |
1586390400000 | 191.3 |
1586476800000 | 192.68 |
1586736000000 | 188.93 |
1586822400000 | 192.6 |
1586908800000 | 192.83 |
1586995200000 | 190.3 |
1587081600000 | 193.27 |
1587340800000 | 191.3 |
1587427200000 | 188.31 |
1587513600000 | 187.32 |
1587600000000 | 189.62 |
1587686400000 | 189.18 |
1587945600000 | 192.75 |
1588032000000 | 192.57 |
1588118400000 | 192.57 |
1588204800000 | 195.77 |
1588291200000 | 190.34 |
1588550400000 | 190.34 |
1588636800000 | 190.34 |
1588723200000 | 190.34 |
1588809600000 | 189.87 |
1588896000000 | 194.42 |
1589155200000 | 197.31 |
1589241600000 | 196.93 |
1589328000000 | 196.73 |
1589414400000 | 192.82 |
1589500800000 | 193.21 |
1589760000000 | 194.14 |
1589846400000 | 197.51 |
1589932800000 | 198.58 |
1590019200000 | 198.27 |
1590105600000 | 196.12 |
1590364800000 | 199.58 |
1590451200000 | 204.25 |
1590537600000 | 206.58 |
1590624000000 | 210.43 |
1590710400000 | 209.5 |
1590969600000 | 209.76 |
1591056000000 | 212.41 |
1591142400000 | 214.66 |
1591228800000 | 215.3 |
1591315200000 | 216.85 |
1591574400000 | 219.7 |
1591660800000 | 219.21 |
1591747200000 | 218.41 |
1591833600000 | 212.65 |
1591920000000 | 210.53 |
1592179200000 | 204.24 |
1592265600000 | 213.76 |
1592352000000 | 212.12 |
1592438400000 | 211.28 |
1592524800000 | 211.52 |
1592784000000 | 211.18 |
1592870400000 | 212.23 |
1592956800000 | 211.39 |
1593043200000 | 209.21 |
1593129600000 | 211.03 |
1593388800000 | 206.78 |
1593475200000 | 208.95 |
1593561600000 | 206.04 |
1593648000000 | 206.44 |
1593734400000 | 207.43 |
1593993600000 | 210.75 |
1594080000000 | 209.2 |
1594166400000 | 207.48 |
1594252800000 | 207.03 |
1594339200000 | 204.08 |
1594598400000 | 208.71 |
1594684800000 | 208.26 |
1594771200000 | 211.19 |
1594857600000 | 210.03 |
1594944000000 | 209.3 |
1595203200000 | 209.47 |
1595289600000 | 209.46 |
1595376000000 | 208.64 |
1595462400000 | 208.64 |
1595548800000 | 208.64 |
1595808000000 | 209.17 |
1595894400000 | 208.21 |
1595980800000 | 205.61 |
1596067200000 | 204.34 |
1596153600000 | 198.41 |
1596412800000 | 201.44 |
1596499200000 | 205.81 |
1596585600000 | 205.53 |
1596672000000 | 204.88 |
1596758400000 | 204.98 |
1597017600000 | 204.98 |
1597104000000 | 211.22 |
1597190400000 | 213.69 |
1597276800000 | 216.13 |
1597363200000 | 216.24 |
1597622400000 | 214.2 |
1597708800000 | 214.08 |
1597795200000 | 214.25 |
1597881600000 | 212.69 |
1597968000000 | 213.57 |
1598227200000 | 213.75 |
1598313600000 | 216.38 |
1598400000000 | 215.62 |
1598486400000 | 214.69 |
1598572800000 | 213.75 |
1598832000000 | 215.61 |
1598918400000 | 214.95 |
1599004800000 | 215.39 |
1599091200000 | 216.89 |
1599177600000 | 214.59 |
1599436800000 | 214.06 |
1599523200000 | 215.81 |
1599609600000 | 213.86 |
1599696000000 | 216.58 |
1599782400000 | 218.32 |
1600041600000 | 220.07 |
1600128000000 | 218.32 |
1600214400000 | 217.85 |
1600300800000 | 216.87 |
1600387200000 | 217.34 |
1600646400000 | 217.34 |
1600732800000 | 217.34 |
1600819200000 | 217.19 |
1600905600000 | 215.36 |
1600992000000 | 215.82 |
1601251200000 | 219.51 |
1601337600000 | 219.37 |
1601424000000 | 216.23 |
1601510400000 | 216.23 |
1601596800000 | 214.76 |
1601856000000 | 218.46 |
1601942400000 | 219.68 |
1602028800000 | 219.63 |
1602115200000 | 220.77 |
1602201600000 | 219.66 |
1602460800000 | 219.01 |
1602547200000 | 219.3 |
1602633600000 | 218.62 |
1602720000000 | 217.44 |
1602806400000 | 215.84 |
1603065600000 | 218.21 |
1603152000000 | 216.73 |
1603238400000 | 218.5 |
1603324800000 | 216.45 |
1603411200000 | 217.72 |
1603670400000 | 217.04 |
1603756800000 | 216.26 |
1603843200000 | 215.13 |
1603929600000 | 214.61 |
1604016000000 | 209.85 |
1604275200000 | 214.23 |
1604361600000 | 214.23 |
1604448000000 | 217.29 |
1604534400000 | 220.27 |
1604620800000 | 222 |
1604880000000 | 224.04 |
1604966400000 | 228.39 |
1605052800000 | 233.33 |
1605139200000 | 232.35 |
1605225600000 | 228.92 |
1605484800000 | 233.45 |
1605571200000 | 234.6 |
1605657600000 | 232.72 |
1605744000000 | 233.05 |
1605830400000 | 232.25 |
1606089600000 | 232.25 |
1606176000000 | 237.21 |
1606262400000 | 238.24 |
1606348800000 | 239.2 |
1606435200000 | 240 |
1606694400000 | 235.43 |
1606780800000 | 238.06 |
1606867200000 | 239.3 |
1606953600000 | 239.3 |
1607040000000 | 240.01 |
1607299200000 | 238.12 |
1607385600000 | 237.15 |
1607472000000 | 239.69 |
1607558400000 | 238.64 |
1607644800000 | 238.27 |
1607904000000 | 239.28 |
1607990400000 | 238.12 |
1608076800000 | 238.35 |
1608163200000 | 237.96 |
1608249600000 | 238.05 |
1608508800000 | 237.14 |
1608595200000 | 234.38 |
1608681600000 | 235.02 |
1608768000000 | 236.41 |
1608854400000 | 237.38 |
1609113600000 | 238.85 |
1609200000000 | 242.95 |
1609286400000 | 241.15 |
1609372800000 | 241.15 |
1609718400000 | 239.11 |
1609804800000 | 238.34 |
1609891200000 | 239.15 |
1609977600000 | 243.99 |
1610064000000 | 248.17 |
1610323200000 | 248.17 |
1610409600000 | 248.97 |
1610496000000 | 250.13 |
1610582400000 | 251.27 |
1610668800000 | 250.11 |
1610928000000 | 248.26 |
1611014400000 | 249.56 |
1611100800000 | 249.18 |
1611187200000 | 250.35 |
1611273600000 | 249.67 |
1611532800000 | 250.66 |
1611619200000 | 249.13 |
1611705600000 | 251.11 |
1611792000000 | 248.39 |
1611878400000 | 243.9 |
1612137600000 | 247.11 |
1612224000000 | 248.55 |
1612310400000 | 251.73 |
1612396800000 | 250.48 |
1612483200000 | 253.02 |
1612742400000 | 257.52 |
1612828800000 | 257.24 |
1612915200000 | 257.72 |
1613001600000 | 257.72 |
1613088000000 | 257.78 |
1613347200000 | 260.58 |
1613433600000 | 262.12 |
1613520000000 | 260.42 |
1613606400000 | 258.1 |
1613692800000 | 256.5 |
1613952000000 | 257.4 |
1614038400000 | 257.4 |
1614124800000 | 254.43 |
1614211200000 | 257.04 |
1614297600000 | 248.14 |
1614556800000 | 253.6 |
1614643200000 | 252.1 |
1614729600000 | 253.45 |
1614816000000 | 251.07 |
1614902400000 | 251.98 |
1615161600000 | 252.73 |
1615248000000 | 256.78 |
1615334400000 | 257.24 |
1615420800000 | 257.23 |
1615507200000 | 260.16 |
1615766400000 | 262.05 |
1615852800000 | 263.17 |
1615939200000 | 263.4 |
1616025600000 | 267.04 |
1616112000000 | 267.39 |
1616371200000 | 264.06 |
1616457600000 | 262.63 |
1616544000000 | 258.1 |
1616630400000 | 262 |
1616716800000 | 265.53 |
1616976000000 | 268.02 |
1617062400000 | 266.04 |
1617148800000 | 262.58 |
1617235200000 | 263.17 |
1617321600000 | 264.73 |
1617580800000 | 265.46 |
1617667200000 | 261.73 |
1617753600000 | 263.13 |
1617840000000 | 261.46 |
1617926400000 | 262.5 |
1618185600000 | 261.46 |
1618272000000 | 262.25 |
1618358400000 | 261.19 |
1618444800000 | 261.81 |
1618531200000 | 262.39 |
1618790400000 | 262.42 |
1618876800000 | 258.3 |
1618963200000 | 253.3 |
1619049600000 | 258.97 |
1619136000000 | 257.78 |
1619395200000 | 257.42 |
1619481600000 | 255.21 |
1619568000000 | 255.78 |
1619654400000 | 255.78 |
1619740800000 | 254.39 |
1620000000000 | 254.39 |
1620086400000 | 254.39 |
1620172800000 | 254.39 |
1620259200000 | 257.91 |
1620345600000 | 258.68 |
1620604800000 | 260.48 |
1620691200000 | 254.21 |
1620777600000 | 250.6 |
1620864000000 | 247.24 |
1620950400000 | 252.53 |
1621209600000 | 251.13 |
1621296000000 | 254.81 |
1621382400000 | 253.14 |
1621468800000 | 253.24 |
1621555200000 | 255 |
1621814400000 | 255.95 |
1621900800000 | 256.82 |
1621987200000 | 257.3 |
1622073600000 | 256.93 |
1622160000000 | 260.64 |
1622419200000 | 257.73 |
1622505600000 | 257.49 |
1622592000000 | 258.84 |
1622678400000 | 260.87 |
1622764800000 | 260.84 |
1623024000000 | 261.81 |
1623110400000 | 262.6 |
1623196800000 | 262.13 |
1623283200000 | 262 |
1623369600000 | 262.48 |
1623628800000 | 263.27 |
1623715200000 | 266.34 |
1623801600000 | 266.44 |
1623888000000 | 264.36 |
1623974400000 | 263.44 |
1624233600000 | 256.6 |
1624320000000 | 265.21 |
1624406400000 | 263.65 |
1624492800000 | 263.43 |
1624579200000 | 265.29 |
1624838400000 | 265.31 |
1624924800000 | 263.51 |
1625011200000 | 262.83 |
1625097600000 | 261.63 |
1625184000000 | 263.29 |
1625443200000 | 262.62 |
1625529600000 | 262.57 |
1625616000000 | 260.97 |
1625702400000 | 259.71 |
1625788800000 | 258.28 |
1626048000000 | 263.65 |
1626134400000 | 265.56 |
1626220800000 | 265.56 |
1626307200000 | 262.59 |
1626393600000 | 260.61 |
1626652800000 | 258.32 |
1626739200000 | 256.59 |
1626825600000 | 258.53 |
1626912000000 | 258.53 |
1626998400000 | 258.53 |
1627257600000 | 261.35 |
1627344000000 | 262.47 |
1627430400000 | 259.98 |
1627516800000 | 260.73 |
1627603200000 | 255.83 |
1627862400000 | 261.3 |
1627948800000 | 260.01 |
1628035200000 | 259.2 |
1628121600000 | 260.68 |
1628208000000 | 260.72 |
1628467200000 | 260.72 |
1628553600000 | 261.47 |
1628640000000 | 263.64 |
1628726400000 | 263.24 |
1628812800000 | 263.65 |
1629072000000 | 260.04 |
1629158400000 | 259.72 |
1629244800000 | 261.38 |
1629331200000 | 259.48 |
1629417600000 | 258.44 |
1629676800000 | 263.09 |
1629763200000 | 264.53 |
1629849600000 | 264.09 |
1629936000000 | 263.42 |
1630022400000 | 262.65 |
1630281600000 | 265.09 |
1630368000000 | 267.06 |
1630454400000 | 270.46 |
1630540800000 | 271.46 |
1630627200000 | 276.72 |
1630886400000 | 280.79 |
1630972800000 | 283.03 |
1631059200000 | 284.41 |
1631145600000 | 282.47 |
1631232000000 | 285.88 |
1631491200000 | 286.73 |
1631577600000 | 289.32 |
1631664000000 | 287.14 |
1631750400000 | 286.75 |
1631836800000 | 287.71 |
1632096000000 | 287.71 |
1632182400000 | 283 |
1632268800000 | 280.08 |
1632355200000 | 280.08 |
1632441600000 | 285.95 |
1632700800000 | 285.18 |
1632787200000 | 283.91 |
1632873600000 | 277.76 |
1632960000000 | 277.35 |
1633046400000 | 271.71 |
1633305600000 | 270.08 |
1633392000000 | 265.8 |
1633478400000 | 264.99 |
1633564800000 | 265.38 |
1633651200000 | 268.1 |
1633910400000 | 271.88 |
1633996800000 | 269.79 |
1634083200000 | 269.14 |
1634169600000 | 272.05 |
1634256000000 | 276.82 |
1634515200000 | 275.27 |
1634601600000 | 276.01 |
1634688000000 | 275.81 |
1634774400000 | 271.92 |
1634860800000 | 271.97 |
1635120000000 | 271.14 |
1635206400000 | 275.22 |
1635292800000 | 275.72 |
1635379200000 | 273.96 |
1635465600000 | 273.44 |
1635724800000 | 279.27 |
1635811200000 | 277.37 |
1635897600000 | 277.37 |
1635984000000 | 280.51 |
1636070400000 | 278.39 |
1636329600000 | 277 |
1636416000000 | 274.65 |
1636502400000 | 273.52 |
1636588800000 | 274.01 |
1636675200000 | 277.62 |
1636934400000 | 278.51 |
1637020800000 | 278.44 |
1637107200000 | 276.4 |
1637193600000 | 275.65 |
1637280000000 | 277.27 |
1637539200000 | 277.75 |
1637625600000 | 277.75 |
1637712000000 | 274.18 |
1637798400000 | 275.03 |
1637884800000 | 269.74 |
1638144000000 | 265.54 |
1638230400000 | 261.97 |
1638316800000 | 262.7 |
1638403200000 | 262.1 |
1638489600000 | 265.59 |
1638748800000 | 264.5 |
1638835200000 | 268.86 |
1638921600000 | 270.95 |
1639008000000 | 269.7 |
1639094400000 | 267.68 |
1639353600000 | 268.63 |
1639440000000 | 268.56 |
1639526400000 | 268.95 |
1639612800000 | 273.53 |
1639699200000 | 269.56 |
1639958400000 | 264.68 |
1640044800000 | 268.81 |
1640131200000 | 268.92 |
1640217600000 | 270.51 |
1640304000000 | 269.85 |
1640563200000 | 268.48 |
1640649600000 | 272.44 |
1640736000000 | 271.02 |
1640822400000 | 270.17 |
1640908800000 | 270.17 |
1641168000000 | 270.17 |
1641254400000 | 274.92 |
1641340800000 | 275.26 |
1641427200000 | 269.4 |
1641513600000 | 268.62 |
1641772800000 | 268.62 |
1641859200000 | 267.2 |
1641945600000 | 271.15 |
1642032000000 | 268.58 |
1642118400000 | 265.32 |
1642377600000 | 266.86 |
1642464000000 | 265.65 |
1642550400000 | 258.99 |
1642636800000 | 261.54 |
1642723200000 | 260.65 |
1642982400000 | 261.4 |
1643068800000 | 257.75 |
1643155200000 | 256.19 |
1643241600000 | 249.45 |
1643328000000 | 253.59 |
1643587200000 | 255.3 |
1643673600000 | 255.31 |
1643760000000 | 259.31 |
1643846400000 | 257.93 |
1643932800000 | 258.4 |
1644192000000 | 257.18 |
1644278400000 | 257.52 |
1644364800000 | 259.17 |
1644451200000 | 260.77 |
1644537600000 | 260.77 |
1644796800000 | 255.89 |
1644883200000 | 253.97 |
1644969600000 | 258.41 |
1645056000000 | 256.43 |
1645142400000 | 256.31 |
1645401600000 | 254.62 |
1645488000000 | 251.23 |
1645574400000 | 251.23 |
1645660800000 | 247.85 |
1645747200000 | 249.9 |
1646006400000 | 251.21 |
1646092800000 | 252.72 |
1646179200000 | 247.49 |
1646265600000 | 249.53 |
1646352000000 | 244.89 |
1646611200000 | 238.49 |
1646697600000 | 234.87 |
1646784000000 | 234.07 |
1646870400000 | 242.84 |
1646956800000 | 238.32 |
1647216000000 | 239.61 |
1647302400000 | 242.34 |
1647388800000 | 245.32 |
1647475200000 | 251.69 |
1647561600000 | 253.29 |
1647820800000 | 253.29 |
1647907200000 | 256.07 |
1647993600000 | 262.57 |
1648080000000 | 262.51 |
1648166400000 | 263.07 |
1648425600000 | 261.24 |
1648512000000 | 264.23 |
1648598400000 | 261.44 |
1648684800000 | 258.88 |
1648771200000 | 258.24 |
1649030400000 | 260.0299 |
1649116800000 | 259.46 |
1649203200000 | 255.67 |
1649289600000 | 252.48 |
1649376000000 | 253.46 |
1649635200000 | 252.02 |
1649721600000 | 247.94 |
1649808000000 | 251.68 |
1649894400000 | 254.13 |
1649980800000 | 252.45 |
1650240000000 | 249.88 |
1650326400000 | 251.84 |
1650412800000 | 254.31 |
1650499200000 | 256.71 |
1650585600000 | 253.9 |
1650844800000 | 250.22 |
1650931200000 | 250.74 |
1651017600000 | 248.48 |
1651104000000 | 253.07 |
1651190400000 | 253.07 |
1651449600000 | 252.89 |
1651536000000 | 252.89 |
1651622400000 | 252.89 |
1651708800000 | 252.89 |
1651795200000 | 254.78 |
1652054400000 | 249.67 |
1652140800000 | 248.09 |
1652227200000 | 247.42 |
1652313600000 | 243.99 |
1652400000000 | 249.46 |
1652659200000 | 250.37 |
1652745600000 | 251.01 |
1652832000000 | 253.41 |
1652918400000 | 249.3 |
1653004800000 | 251.87 |
1653264000000 | 255.07 |
1653350400000 | 252.87 |
1653436800000 | 252.65 |
1653523200000 | 251.79 |
1653609600000 | 253.1 |
1653868800000 | 258.29 |
1653955200000 | 257.45 |
1654041600000 | 259.63 |
1654128000000 | 258.07 |
1654214400000 | 259.73 |
1654473600000 | 260.33 |
1654560000000 | 260.75 |
1654646400000 | 264.52 |
1654732800000 | 264.25 |
1654819200000 | 260.27 |
1655078400000 | 254.38 |
1655164800000 | 250.89 |
1655251200000 | 247.77 |
1655337600000 | 249.33 |
1655424000000 | 245.1 |
1655683200000 | 243.18 |
1655769600000 | 247.74 |
1655856000000 | 247.29 |
1655942400000 | 247.7 |
1656028800000 | 251.32 |
1656288000000 | 254.39 |
1656374400000 | 256.2799 |
1656460800000 | 253.95 |
1656547200000 | 250.97 |
1656633600000 | 247.84 |
1656892800000 | 250.99 |
1656979200000 | 252.88 |
1657065600000 | 251.28 |
1657152000000 | 255.48 |
1657238400000 | 255.21 |
1657497600000 | 258.83 |
1657584000000 | 254.87 |
1657670400000 | 255.17 |
1657756800000 | 256.21 |
1657843200000 | 256.87 |
1658102400000 | 256.86 |
1658188800000 | 257.5899 |
1658275200000 | 263.94 |
1658361600000 | 264.57 |
1658448000000 | 265.52 |
1658707200000 | 263.45 |
1658793600000 | 262.95 |
1658880000000 | 263.6 |
1658966400000 | 263.74 |
1659052800000 | 262.56 |
1659312000000 | 264.35 |
1659398400000 | 259.33 |
1659484800000 | 260.9 |
1659571200000 | 261.49 |
1659657600000 | 263.51 |
1659916800000 | 264.4 |
1660003200000 | 262.51 |
1660089600000 | 261.64 |
1660176000000 | 261.64 |
1660262400000 | 267.14 |
1660521600000 | 269.63 |
1660608000000 | 269.13 |
1660694400000 | 272.5 |
1660780800000 | 269.97 |
1660867200000 | 270.26 |
1661126400000 | 270 |
1661212800000 | 266.83 |
1661299200000 | 265.47 |
1661385600000 | 267.1 |
1661472000000 | 267.76 |
1661731200000 | 261.8 |
1661817600000 | 265.14 |
1661904000000 | 264.4 |
1661990400000 | 260.51 |
1662076800000 | 260.12 |
1662336000000 | 260.12 |
1662422400000 | 259.92 |
1662508800000 | 258.27 |
1662595200000 | 264.52 |
1662681600000 | 265.57 |
1662940800000 | 267.68 |
1663027200000 | 268.18 |
1663113600000 | 261.9 |
1663200000000 | 262.0899 |
1663286400000 | 260.39 |
1663545600000 | 260.39 |
1663632000000 | 261.43 |
1663718400000 | 257.7 |
1663804800000 | 256.65 |
1663891200000 | 256.65 |
1664150400000 | 250.05 |
1664236800000 | 251.39 |
1664323200000 | 249.64 |
1664409600000 | 251.83 |
1664496000000 | 248.04 |
1664755200000 | 250.04 |
1664841600000 | 257.81 |
1664928000000 | 259.14 |
1665014400000 | 260.23 |
1665100800000 | 258.16 |
1665360000000 | 258.16 |
1665446400000 | 252.12 |
1665532800000 | 251.99 |
1665619200000 | 250.3 |
1665705600000 | 257.14 |
1665964800000 | 253.76 |
1666051200000 | 257.41 |
1666137600000 | 257.89 |
1666224000000 | 256.23 |
1666310400000 | 254.69 |
1666569600000 | 255.44 |
1666656000000 | 258.39 |
1666742400000 | 260.31 |
1666828800000 | 258.65 |
1666915200000 | 257.11 |
1667174400000 | 260.25 |
1667260800000 | 261.05 |
1667347200000 | 260.93 |
1667433600000 | 260.93 |
1667520000000 | 257.15 |
1667779200000 | 260.25 |
1667865600000 | 263.77 |
1667952000000 | 263.15 |
1668038400000 | 261.02 |
1668124800000 | 268 |
1668384000000 | 265.21 |
1668470400000 | 265.65 |
1668556800000 | 265.42 |
1668643200000 | 264.99 |
1668729600000 | 265.4 |
1668988800000 | 265.85 |
1669075200000 | 268.5 |
1669161600000 | 268.5 |
1669248000000 | 271.57 |
1669334400000 | 271.08 |
1669593600000 | 269.42 |
1669680000000 | 267.6 |
1669766400000 | 266.72 |
1669852800000 | 268.02 |
1669939200000 | 263.39 |
1670198400000 | 263.19 |
1670284800000 | 263.49 |
1670371200000 | 262.33 |
1670457600000 | 261.56 |
1670544000000 | 264.36 |
1670803200000 | 263.94 |
1670889600000 | 264.96 |
1670976000000 | 266.99 |
1671062400000 | 265.82 |
1671148800000 | 262.49 |
1671408000000 | 259.94 |
1671494400000 | 254.54 |
1671580800000 | 252.75 |
1671667200000 | 254.28 |
1671753600000 | 252.45 |
1672012800000 | 253.03 |
1672099200000 | 253.16 |
1672185600000 | 252.87 |
1672272000000 | 250.73 |
1672358400000 | 249.99 |
1672617600000 | 249.99 |
1672704000000 | 249.99 |
1672790400000 | 245.95 |
1672876800000 | 246.57 |
1672963200000 | 247.53 |
1673222400000 | 247.53 |
1673308800000 | 248.7 |
1673395200000 | 251.34 |
1673481600000 | 251.8 |
1673568000000 | 249.62 |
1673827200000 | 247.62 |
1673913600000 | 249.9 |
1674000000000 | 255.18 |
1674086400000 | 252.32 |
1674172800000 | 253.57 |
1674432000000 | 256.16 |
1674518400000 | 260.05 |
1674604800000 | 260.94 |
1674691200000 | 260.7 |
1674777600000 | 260.57 |
1675036800000 | 260.66 |
1675123200000 | 259.38 |
1675209600000 | 259.24 |
1675296000000 | 258.9 |
1675382400000 | 259.77 |
1675641600000 | 261.24 |
1675728000000 | 261.46 |
1675814400000 | 261.5299 |
1675900800000 | 261.6 |
1675987200000 | 261.65 |
1676246400000 | 259.61 |
1676332800000 | 261.63 |
1676419200000 | 260.3 |
1676505600000 | 261.81 |
1676592000000 | 260.0899 |
1676851200000 | 260.41 |
1676937600000 | 259.98 |
1677024000000 | 257.14 |
1677110400000 | 257.14 |
1677196800000 | 259.36 |
1677456000000 | 259.55 |
1677542400000 | 259.44 |
1677628800000 | 259.5299 |
1677715200000 | 259.38 |
1677801600000 | 263.0299 |
1678060800000 | 265.29 |
1678147200000 | 265.79 |
1678233600000 | 266.62 |
1678320000000 | 268.72 |
1678406400000 | 264.67 |
1678665600000 | 261.69 |
1678752000000 | 256.31 |
1678838400000 | 257.05 |
1678924800000 | 255.11 |
1679011200000 | 258.17 |
1679270400000 | 254.89 |
1679356800000 | 254.89 |
1679443200000 | 258.99 |
1679529600000 | 258.41 |
1679616000000 | 258.02 |
1679875200000 | 259.12 |
1679961600000 | 259.88 |
1680048000000 | 262.97 |
1680134400000 | 261.46 |
1680220800000 | 263.85 |
1680480000000 | 265.33 |
1680566400000 | 266.07 |
1680652800000 | 261.17 |
1680739200000 | 258.3399 |
1680825600000 | 258.54 |
1681084800000 | 259.77 |
1681171200000 | 262.87 |
1681257600000 | 265.05 |
1681344000000 | 265.19 |
1681430400000 | 267.26 |
1681689600000 | 267.82 |
1681776000000 | 269.54 |
1681862400000 | 269.04 |
1681948800000 | 268.79 |
1682035200000 | 268.4 |
1682294400000 | 268.55 |
1682380800000 | 269.23 |
1682467200000 | 267.64 |
1682553600000 | 268.5899 |
1682640000000 | 272.22 |
1682899200000 | 275.02 |
1682985600000 | 274.68 |
1683072000000 | 274.68 |
1683158400000 | 274.68 |
1683244800000 | 274.68 |
1683504000000 | 274.25 |
1683590400000 | 277.68 |
1683676800000 | 275.5899 |
1683763200000 | 274.98 |
1683849600000 | 276.8399 |
1684108800000 | 279.46 |
1684195200000 | 281.04 |
1684281600000 | 281.5899 |
1684368000000 | 285.44 |
1684454400000 | 286.92 |
1684713600000 | 289.37 |
1684800000000 | 288.24 |
1684886400000 | 286.45 |
1684972800000 | 286.15 |
1685059200000 | 286.22 |
1685318400000 | 288.81 |
1685404800000 | 288.45 |
1685491200000 | 284.21 |
1685577600000 | 286.88 |
1685664000000 | 290.9 |
1685923200000 | 296.01 |
1686009600000 | 298.91 |
1686096000000 | 294.37 |
1686182400000 | 291.96 |
1686268800000 | 297.13 |
1686528000000 | 298.72 |
1686614400000 | 302.49 |
1686700800000 | 306.31 |
1686787200000 | 306.6 |
1686873600000 | 308.01 |
1687132800000 | 306.56 |
1687219200000 | 305.88 |
1687305600000 | 307.06 |
1687392000000 | 307.0299 |
1687478400000 | 302.35 |
1687737600000 | 301.79 |
1687824000000 | 300.13 |
1687910400000 | 305.6 |
1687996800000 | 304.72 |
1688083200000 | 303.61 |
1688342400000 | 308.08 |
1688428800000 | 305.44 |
1688515200000 | 305.17 |
1688601600000 | 301.33 |
1688688000000 | 298.19 |
1688947200000 | 296.41 |
1689033600000 | 296.23 |
1689120000000 | 294.01 |
1689206400000 | 297.27 |
1689292800000 | 297.02 |
1689552000000 | 297.02 |
1689638400000 | 298.74 |
1689724800000 | 301.86 |
1689811200000 | 299.46 |
1689897600000 | 299.72 |
1690156800000 | 302.5 |
1690243200000 | 302.7 |
1690329600000 | 302.63 |
1690416000000 | 304.07 |
1690502400000 | 301.99 |
1690761600000 | 306.21 |
1690848000000 | 308.87 |
1690934400000 | 303.24 |
1691020800000 | 299.21 |
1691107200000 | 299.77 |
1691366400000 | 301.5899 |
1691452800000 | 303.44 |
1691539200000 | 301.87 |
1691625600000 | 304.16 |
1691712000000 | 304.16 |
1691971200000 | 301.01 |
1692057600000 | 302.29 |
1692144000000 | 298.18 |
1692230400000 | 296.73 |
1692316800000 | 295.05 |
1692576000000 | 295.49 |
1692662400000 | 298.36 |
1692748800000 | 299.3399 |
1692835200000 | 300.97 |
1692921600000 | 297.77 |
1693180800000 | 302.77 |
1693267200000 | 303.06 |
1693353600000 | 304.12 |
1693440000000 | 306.5 |
1693526400000 | 308.67 |
1693785600000 | 311.67 |
1693872000000 | 312.57 |
1693958400000 | 313.98 |
1694044800000 | 312.32 |
1694131200000 | 309.38 |
1694390400000 | 308.12 |
1694476800000 | 310.39 |
1694563200000 | 309.97 |
1694649600000 | 313.92 |
1694736000000 | 317.31 |
1694995200000 | 317.31 |
1695081600000 | 317.04 |
1695168000000 | 314.42 |
1695254400000 | 310.87 |
1695340800000 | 309.22 |
1695600000000 | 311.1 |
1695686400000 | 309.1 |
1695772800000 | 309.65 |
1695859200000 | 305 |
1695945600000 | 302.72 |
1696204800000 | 301.14 |
1696291200000 | 296.43 |
1696377600000 | 290.16 |
1696464000000 | 294.88 |
1696550400000 | 294.94 |
1696809600000 | 294.94 |
1696896000000 | 301.77 |
1696982400000 | 301.27 |
1697068800000 | 304.9 |
1697155200000 | 301.14 |
1697414400000 | 296.31 |
1697500800000 | 299.0899 |
1697587200000 | 299.25 |
1697673600000 | 295.22 |
1697760000000 | 294.0299 |
1698019200000 | 291.75 |
1698105600000 | 291.6 |
1698192000000 | 293.33 |
1698278400000 | 289.17 |
1698364800000 | 293.14 |
1698624000000 | 289.7 |
1698710400000 | 292.22 |
1698796800000 | 299.29 |
1698883200000 | 300.75 |
1698969600000 | 300.75 |
1699228800000 | 306.5299 |
1699315200000 | 302.89 |
1699401600000 | 300.9 |
1699488000000 | 304.97 |
1699574400000 | 305.32 |
1699833600000 | 305.24 |
1699920000000 | 305.88 |
1700006400000 | 311.0899 |
1700092800000 | 310.14 |
1700179200000 | 312.71 |
1700438400000 | 310.63 |
1700524800000 | 309.63 |
1700611200000 | 311.25 |
1700697600000 | 311.24 |
1700784000000 | 313.63 |
1701043200000 | 312.35 |
1701129600000 | 311.79 |
1701216000000 | 310.24 |
1701302400000 | 311.8 |
1701388800000 | 312.36 |
1701648000000 | 310.71 |
1701734400000 | 307.89 |
1701820800000 | 313.81 |
1701907200000 | 309.5899 |
1701993600000 | 304.8 |
1702252800000 | 309 |
1702339200000 | 309.0899 |
1702425600000 | 308.64 |
1702512000000 | 305.76 |
1702598400000 | 307.64 |
1702857600000 | 305.39 |
1702944000000 | 308.3 |
1703030400000 | 311.08 |
1703116800000 | 307.79 |
1703203200000 | 309.02 |
1703462400000 | 309.12 |
1703548800000 | 309.45 |
1703635200000 | 312.68 |
1703721600000 | 311.75 |
1703808000000 | 311.54 |
1704153600000 | 311.54 |
1704240000000 | 311.55 |
1704326400000 | 313.0899 |
1704412800000 | 314.21 |
1704672000000 | 314.21 |
1704758400000 | 316.62 |
1704844800000 | 321.38 |
1704931200000 | 326.24 |
1705017600000 | 329.56 |
1705276800000 | 333.65 |
1705363200000 | 331.08 |
1705449600000 | 329.29 |
1705536000000 | 328.26 |
1705622400000 | 331.47 |
1705881600000 | 335.86 |
1705968000000 | 335.89 |
1706054400000 | 332.68 |
1706140800000 | 332.48 |
1706227200000 | 328.62 |
1706486400000 | 332.06 |
1706572800000 | 331.97 |
1706659200000 | 335.3 |
1706745600000 | 333.18 |
1706832000000 | 333.49 |
1707091200000 | 334.38 |
1707177600000 | 331.41 |
1707264000000 | 332.82 |
1707350400000 | 334.67 |
1707436800000 | 333.54 |
1707696000000 | 333.54 |
1707782400000 | 340.3 |
1707868800000 | 337.11 |
1707955200000 | 338.14 |
1708041600000 | 342.62 |
1708300800000 | 343.26 |
1708387200000 | 342.39 |
1708473600000 | 342.17 |
1708560000000 | 346.37 |
1708646400000 | 346.37 |
1708905600000 | 347.73 |
1708992000000 | 347.32 |
1709078400000 | 347.07 |
1709164800000 | 347.02 |
1709251200000 | 351.58 |
1709510400000 | 351.68 |
1709596800000 | 352.3 |
1709683200000 | 353.3399 |
1709769600000 | 351.05 |
1709856000000 | 351.62 |
1710115200000 | 344.75 |
1710201600000 | 343.88 |
1710288000000 | 342.33 |
1710374400000 | 344.02 |
1710460800000 | 345.18 |
1710720000000 | 351.83 |
1710806400000 | 355.39 |
1710892800000 | 355.39 |
1710979200000 | 361.12 |
1711065600000 | 363.01 |
1711324800000 | 357.96 |
1711411200000 | 358.51 |
1711497600000 | 361.7799 |
1711584000000 | 355.67 |
1711670400000 | 357.51 |
1711929600000 | 351.31 |
1712016000000 | 351.33 |
1712102400000 | 350.98 |
1712188800000 | 354.74 |
1712275200000 | 351.73 |
1712534400000 | 354.8399 |
1712620800000 | 358.45 |
1712707200000 | 356.37 |
1712793600000 | 356.89 |
1712880000000 | 359.38 |
1713139200000 | 358.97 |
1713225600000 | 351.58 |
1713312000000 | 347.2 |
1713398400000 | 348.56 |
1713484800000 | 343.62 |
1713744000000 | 349.38 |
1713830400000 | 350.25 |
1713916800000 | 355.88 |
1714003200000 | 349.56 |
1714089600000 | 352.14 |
1714348800000 | 352.14 |
1714435200000 | 361.22 |
1714521600000 | 359.3399 |
1714608000000 | 359.97 |
1714694400000 | 359.97 |
1714953600000 | 359.97 |
1715040000000 | 361.74 |
1715126400000 | 356.47 |
1715212800000 | 358.13 |
1715299200000 | 360.9 |
1715558400000 | 359.41 |
1715644800000 | 359 |
1715731200000 | 358.8 |
1715817600000 | 360.2 |
1715904000000 | 360.88 |
1716163200000 | 364.47 |
1716249600000 | 364.01 |
1716336000000 | 360.49 |
1716422400000 | 362.26 |
1716508800000 | 361.14 |
1716768000000 | 364.91 |
1716854400000 | 365.39 |
1716940800000 | 361.8 |
1717027200000 | 359.37 |
1717113600000 | 365.31 |
1717372800000 | 370.01 |
1717459200000 | 367.99 |
1717545600000 | 362.62 |
1717632000000 | 363.82 |
1717718400000 | 363.9 |
1717977600000 | 367.75 |
1718064000000 | 366.72 |
1718150400000 | 364.01 |
1718236800000 | 360.4 |
1718323200000 | 361.98 |
1718582400000 | 355.93 |
1718668800000 | 357.92 |
1718755200000 | 359.24 |
1718841600000 | 359.15 |
1718928000000 | 359.37 |
1719187200000 | 361.0899 |
1719273600000 | 367.75 |
1719360000000 | 369.41 |
1719446400000 | 367.85 |
1719532800000 | 370.48 |
1719792000000 | 372.95 |
1719878400000 | 377.96 |
1719964800000 | 380.49 |
1720051200000 | 383.82 |
1720137600000 | 382.33 |
1720396800000 | 379.92 |
1720483200000 | 383.01 |
1720569600000 | 385.15 |
1720656000000 | 387.2 |
1720742400000 | 381.69 |
1721001600000 | 381.68 |
1721088000000 | 383.5899 |
1721174400000 | 385.48 |
1721260800000 | 381.81 |
1721347200000 | 380.65 |
1721606400000 | 376.77 |
1721692800000 | 377.76 |
1721779200000 | 371.58 |
1721865600000 | 360.8 |
1721952000000 | 360.72 |
1722211200000 | 368.8 |
1722297600000 | 367.86 |
1722384000000 | 373.15 |
1722470400000 | 360.23 |
1722556800000 | 338.15 |
1722816000000 | 296.81 |
1722902400000 | 323.08 |
1722988800000 | 331.31 |
1723075200000 | 328.01 |
1723161600000 | 330.81 |
1723420800000 | 330.81 |
1723507200000 | 340.73 |
1723593600000 | 343.83 |
1723680000000 | 346.38 |
1723766400000 | 356.95 |
1724025600000 | 352.52 |
1724112000000 | 355.64 |
1724198400000 | 354.87 |
1724284800000 | 355.96 |
1724371200000 | 358.05 |
1724630400000 | 354.49 |
1724716800000 | 357.06 |
1724803200000 | 358.5 |
1724889600000 | 359.82 |
1724976000000 | 362.35 |
1725235200000 | 363.3 |
1725321600000 | 366.31 |
1725408000000 | 352.81 |
1725494400000 | 351.56 |
1725580800000 | 348.58 |
1725840000000 | 346.74 |
1725926400000 | 344.73 |
1726012800000 | 338.9 |
1726099200000 | 346.97 |
1726185600000 | 343.7799 |
1726444800000 | 343.7799 |
1726531200000 | 341.7799 |
1726617600000 | 342.49 |
1726704000000 | 349.0299 |
1726790400000 | 351.62 |
1727049600000 | 351.62 |
1727136000000 | 354.24 |
1727222400000 | 352.67 |
1727308800000 | 361.71 |
1727395200000 | 364.98 |
1727654400000 | 352.2799 |
1727740800000 | 358.48 |
1727827200000 | 354.02 |
1727913600000 | 358.21 |
1728000000000 | 359.63 |
1728259200000 | 365.67 |
1728345600000 | 360.63 |
1728432000000 | 361.61 |
1728518400000 | 363.08 |
1728604800000 | 361.86 |
1728864000000 | 361.86 |
1728950400000 | 363.4 |
1729036800000 | 359.51 |
1729123200000 | 359 |
1729209600000 | 359.08 |
1729468800000 | 357.2 |
1729555200000 | 353.82 |
1729641600000 | 352.04 |
1729728000000 | 352.21 |
1729814400000 | 349.82 |
1730073600000 | 354.47 |
1730160000000 | 357.31 |
1730246400000 | 359.69 |
1730332800000 | 357.49 |
iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
---|---|---|
2017 | 22.204633000897 | 18.724416249546 |
2018 | -17.263435665586 | -16.703502527096 |
2019 | 17.688825918722 | 15.858577172374 |
2020 | 6.8947800059023 | 5.4868082427154 |
2021 | 11.985237815048 | 10.925581691111 |
2022 | -7.4693711366926 | -5.5490759501276 |
2023 | 24.620984839396 | 25.250930649556 |
2024 | 17.831543341805 | 16.826533777455 |
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 | realtime 15 sec |
Calculation hours | 00:00:00 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 |
---|---|---|---|
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.227% |
Mizuho Financial Group Inc. | Banks | Japan | 2.203% |
Mitsubishi UFJ Financial Group | Banks | Japan | 2.166% |
Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 2.127% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.111% |
Sumitomo Mitsui Financial Grou | Banks | Japan | 2.106% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.095% |
Itochu Corp. | Industrial Goods and Services | Japan | 2.001% |
Tokyo Electron Ltd. | Technology | Japan | 1.951% |
KDDI Corp. | Telecommunications | Japan | 1.939% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.