Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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 | 175.0 | 1.2 | 0.7 | 3.8 | 0.1 | 2.2 | 0.0 | 36.3 |
| STOXX Japan 600 | 914,395.3 | 785,389.9 | 1,309.0 | 407.5 | 36,201.4 | 106.7 | 4.6 | 0.0 | 2.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.0 |
|---|---|
| Technology | 14.1 |
| Health Care | 8.4 |
| Banks | 7.5 |
| Insurance | 7.2 |
| Telecommunications | 6.0 |
| Food, Beverage and Tobacco | 4.9 |
| Automobiles and Parts | 4.5 |
| Consumer Products and Services | 4.5 |
| Chemicals | 4.0 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Japan Platinum Career 150 | 0.7 | 20.9 | 24.1 | 54.1 | 99.0 | N/A | N/A | 24.0 | 15.5 | 14.7 |
| STOXX Japan 600 | -0.5 | 18.8 | 21.4 | 53.1 | 93.4 | N/A | N/A | 21.6 | 15.4 | 14.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 15.0 | 15.7 | 17.0 | N/A | N/A | 1.4 | 0.8 | 0.8 |
| STOXX Japan 600 | N/A | N/A | 15.0 | 15.6 | 16.8 | N/A | N/A | 1.1 | 0.8 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.0 | 3.2 | 3.0 | 3.1 | 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 | 4.7 | 1.7 | 1.1 | 0.3 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of July 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 | 15.6 | 14.5 | 15.6 | 14.5 | 1.5 | 2.3 | 1.0 | 23.8 |
| STOXX Japan 600 | 16.5 | 15.2 | 15.7 | 15.1 | 1.4 | 1.9 | 1.0 | 26.4 |
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 | 100.53 |
| 1332979200000 | 99.68 |
| 1333065600000 | 99.46 |
| 1333324800000 | 99.68 |
| 1333411200000 | 99.12 |
| 1333497600000 | 97.44 |
| 1333584000000 | 97.19 |
| 1333670400000 | 96.47 |
| 1333929600000 | 95.09 |
| 1334016000000 | 95.05 |
| 1334102400000 | 94.29 |
| 1334188800000 | 94.86 |
| 1334275200000 | 95.39 |
| 1334534400000 | 94.03 |
| 1334620800000 | 94.09 |
| 1334707200000 | 96.06 |
| 1334793600000 | 95.44 |
| 1334880000000 | 95.41 |
| 1335139200000 | 95.39 |
| 1335225600000 | 94.89 |
| 1335312000000 | 95.37 |
| 1335398400000 | 95.65 |
| 1335484800000 | 95.07 |
| 1335744000000 | 95.07 |
| 1335830400000 | 93.62 |
| 1335916800000 | 93.96 |
| 1336003200000 | 93.96 |
| 1336089600000 | 93.96 |
| 1336348800000 | 91.81 |
| 1336435200000 | 92.28 |
| 1336521600000 | 91.08 |
| 1336608000000 | 90.8 |
| 1336694400000 | 90.5 |
| 1336953600000 | 90.1 |
| 1337040000000 | 89.22 |
| 1337126400000 | 88.2 |
| 1337212800000 | 89.01 |
| 1337299200000 | 86.5 |
| 1337558400000 | 86.26 |
| 1337644800000 | 87.29 |
| 1337731200000 | 85.92 |
| 1337817600000 | 85.83 |
| 1337904000000 | 85.94 |
| 1338163200000 | 85.99 |
| 1338249600000 | 86.58 |
| 1338336000000 | 86.25 |
| 1338422400000 | 85.63 |
| 1338508800000 | 84.62 |
| 1338768000000 | 83.11 |
| 1338854400000 | 84.4 |
| 1338940800000 | 85.5 |
| 1339027200000 | 86.91 |
| 1339113600000 | 85.47 |
| 1339372800000 | 86.93 |
| 1339459200000 | 86.24 |
| 1339545600000 | 86.48 |
| 1339632000000 | 86.25 |
| 1339718400000 | 86.21 |
| 1339977600000 | 87.55 |
| 1340064000000 | 87.16 |
| 1340150400000 | 88.65 |
| 1340236800000 | 89.5 |
| 1340323200000 | 88.87 |
| 1340582400000 | 88.28 |
| 1340668800000 | 87.61 |
| 1340755200000 | 88.4 |
| 1340841600000 | 89.92 |
| 1340928000000 | 91.24 |
| 1341187200000 | 91.22 |
| 1341273600000 | 92.28 |
| 1341360000000 | 92.68 |
| 1341446400000 | 92.33 |
| 1341532800000 | 91.86 |
| 1341792000000 | 90.99 |
| 1341878400000 | 90.56 |
| 1341964800000 | 90.51 |
| 1342051200000 | 89.34 |
| 1342137600000 | 89.33 |
| 1342396800000 | 89.33 |
| 1342483200000 | 89.27 |
| 1342569600000 | 89.29 |
| 1342656000000 | 90.09 |
| 1342742400000 | 88.95 |
| 1343001600000 | 87.56 |
| 1343088000000 | 87.04 |
| 1343174400000 | 85.94 |
| 1343260800000 | 86.32 |
| 1343347200000 | 87.59 |
| 1343606400000 | 88.5 |
| 1343692800000 | 89.01 |
| 1343779200000 | 88.27 |
| 1343865600000 | 88.67 |
| 1343952000000 | 87.71 |
| 1344211200000 | 89.26 |
| 1344297600000 | 90.14 |
| 1344384000000 | 90.35 |
| 1344470400000 | 91.01 |
| 1344556800000 | 90.27 |
| 1344816000000 | 90.32 |
| 1344902400000 | 90.76 |
| 1344988800000 | 90.67 |
| 1345075200000 | 91.94 |
| 1345161600000 | 92.55 |
| 1345420800000 | 92.54 |
| 1345507200000 | 92.56 |
| 1345593600000 | 92.28 |
| 1345680000000 | 92.51 |
| 1345766400000 | 91.67 |
| 1346025600000 | 91.5 |
| 1346112000000 | 90.61 |
| 1346198400000 | 90.97 |
| 1346284800000 | 90.3 |
| 1346371200000 | 88.85 |
| 1346630400000 | 88.46 |
| 1346716800000 | 88.25 |
| 1346803200000 | 87.29 |
| 1346889600000 | 87.21 |
| 1346976000000 | 89.19 |
| 1347235200000 | 89.28 |
| 1347321600000 | 88.78 |
| 1347408000000 | 89.96 |
| 1347494400000 | 90.14 |
| 1347580800000 | 91.53 |
| 1347840000000 | 91.53 |
| 1347926400000 | 91.64 |
| 1348012800000 | 92.33 |
| 1348099200000 | 91.16 |
| 1348185600000 | 91.64 |
| 1348444800000 | 91.3 |
| 1348531200000 | 91.75 |
| 1348617600000 | 90.56 |
| 1348704000000 | 91.03 |
| 1348790400000 | 90.1 |
| 1349049600000 | 89.3 |
| 1349136000000 | 89.22 |
| 1349222400000 | 88.57 |
| 1349308800000 | 89.43 |
| 1349395200000 | 89.65 |
| 1349654400000 | 89.65 |
| 1349740800000 | 88.77 |
| 1349827200000 | 87.49 |
| 1349913600000 | 87.19 |
| 1350000000000 | 87.83 |
| 1350259200000 | 88.42 |
| 1350345600000 | 89.73 |
| 1350432000000 | 90.47 |
| 1350518400000 | 92.08 |
| 1350604800000 | 92.21 |
| 1350864000000 | 92.08 |
| 1350950400000 | 91.87 |
| 1351036800000 | 91.16 |
| 1351123200000 | 92.18 |
| 1351209600000 | 90.9 |
| 1351468800000 | 90.77 |
| 1351555200000 | 89.77 |
| 1351641600000 | 90.92 |
| 1351728000000 | 91.23 |
| 1351814400000 | 92.24 |
| 1352073600000 | 91.66 |
| 1352160000000 | 91.25 |
| 1352246400000 | 91.48 |
| 1352332800000 | 90.13 |
| 1352419200000 | 89.6 |
| 1352678400000 | 88.69 |
| 1352764800000 | 88.57 |
| 1352851200000 | 88.58 |
| 1352937600000 | 90.01 |
| 1353024000000 | 91.52 |
| 1353283200000 | 92.84 |
| 1353369600000 | 92.81 |
| 1353456000000 | 93.5 |
| 1353542400000 | 94.57 |
| 1353628800000 | 94.57 |
| 1353888000000 | 94.89 |
| 1353974400000 | 95 |
| 1354060800000 | 93.94 |
| 1354147200000 | 94.82 |
| 1354233600000 | 95.17 |
| 1354492800000 | 95.17 |
| 1354579200000 | 95.23 |
| 1354665600000 | 95.23 |
| 1354752000000 | 95.87 |
| 1354838400000 | 95.85 |
| 1355097600000 | 95.76 |
| 1355184000000 | 95.54 |
| 1355270400000 | 96.07 |
| 1355356800000 | 96.94 |
| 1355443200000 | 97.02 |
| 1355702400000 | 97.4 |
| 1355788800000 | 98.13 |
| 1355875200000 | 100.74 |
| 1355961600000 | 100.35 |
| 1356048000000 | 99.53 |
| 1356307200000 | 99.53 |
| 1356393600000 | 99.96 |
| 1356480000000 | 100.96 |
| 1356566400000 | 101.5 |
| 1356652800000 | 102.21 |
| 1356912000000 | 102.21 |
| 1357084800000 | 102.21 |
| 1357171200000 | 102.21 |
| 1357257600000 | 105.34 |
| 1357516800000 | 104.86 |
| 1357603200000 | 103.98 |
| 1357689600000 | 104.58 |
| 1357776000000 | 105.62 |
| 1357862400000 | 106.84 |
| 1358121600000 | 106.84 |
| 1358208000000 | 107.83 |
| 1358294400000 | 105.84 |
| 1358380800000 | 106.27 |
| 1358467200000 | 108.62 |
| 1358726400000 | 107.82 |
| 1358812800000 | 107.48 |
| 1358899200000 | 106.09 |
| 1358985600000 | 107.2 |
| 1359072000000 | 109.71 |
| 1359331200000 | 109.31 |
| 1359417600000 | 110.01 |
| 1359504000000 | 111.61 |
| 1359590400000 | 112.23 |
| 1359676800000 | 112.36 |
| 1359936000000 | 113.27 |
| 1360022400000 | 111.58 |
| 1360108800000 | 115.41 |
| 1360195200000 | 114.84 |
| 1360281600000 | 113.41 |
| 1360540800000 | 113.41 |
| 1360627200000 | 114.87 |
| 1360713600000 | 113.74 |
| 1360800000000 | 113.67 |
| 1360886400000 | 112.72 |
| 1361145600000 | 114.87 |
| 1361232000000 | 115.03 |
| 1361318400000 | 116.15 |
| 1361404800000 | 114.81 |
| 1361491200000 | 115.1 |
| 1361750400000 | 117.29 |
| 1361836800000 | 115.56 |
| 1361923200000 | 114.04 |
| 1362009600000 | 116.5 |
| 1362096000000 | 117.57 |
| 1362355200000 | 118.34 |
| 1362441600000 | 118.01 |
| 1362528000000 | 119.83 |
| 1362614400000 | 120.35 |
| 1362700800000 | 122.29 |
| 1362960000000 | 124.17 |
| 1363046400000 | 124.13 |
| 1363132800000 | 123.43 |
| 1363219200000 | 124.43 |
| 1363305600000 | 126.25 |
| 1363564800000 | 123.45 |
| 1363651200000 | 125.55 |
| 1363737600000 | 125.55 |
| 1363824000000 | 126.84 |
| 1363910400000 | 124.67 |
| 1364169600000 | 125.86 |
| 1364256000000 | 125.52 |
| 1364342400000 | 126.43 |
| 1364428800000 | 125.22 |
| 1364515200000 | 125.21 |
| 1364774400000 | 121.44 |
| 1364860800000 | 119.92 |
| 1364947200000 | 121.85 |
| 1365033600000 | 125.02 |
| 1365120000000 | 127.85 |
| 1365379200000 | 131.37 |
| 1365465600000 | 131.8 |
| 1365552000000 | 133.75 |
| 1365638400000 | 137.08 |
| 1365724800000 | 136.88 |
| 1365984000000 | 134.88 |
| 1366070400000 | 133.42 |
| 1366156800000 | 135.24 |
| 1366243200000 | 133.58 |
| 1366329600000 | 134.02 |
| 1366588800000 | 136.13 |
| 1366675200000 | 136.1 |
| 1366761600000 | 138.97 |
| 1366848000000 | 139.78 |
| 1366934400000 | 138.47 |
| 1367193600000 | 138.47 |
| 1367280000000 | 138.97 |
| 1367366400000 | 137.95 |
| 1367452800000 | 137.03 |
| 1367539200000 | 137.03 |
| 1367798400000 | 137.03 |
| 1367884800000 | 141.09 |
| 1367971200000 | 142.21 |
| 1368057600000 | 140.78 |
| 1368144000000 | 144.35 |
| 1368403200000 | 146.66 |
| 1368489600000 | 146.63 |
| 1368576000000 | 149.82 |
| 1368662400000 | 149.27 |
| 1368748800000 | 149.89 |
| 1369008000000 | 151.42 |
| 1369094400000 | 151.88 |
| 1369180800000 | 152.57 |
| 1369267200000 | 142.75 |
| 1369353600000 | 143.18 |
| 1369612800000 | 138.66 |
| 1369699200000 | 140.39 |
| 1369785600000 | 141.61 |
| 1369872000000 | 136.42 |
| 1369958400000 | 136.34 |
| 1370217600000 | 132.4 |
| 1370304000000 | 134.99 |
| 1370390400000 | 131.34 |
| 1370476800000 | 129.54 |
| 1370563200000 | 127.79 |
| 1370822400000 | 134.36 |
| 1370908800000 | 132.95 |
| 1370995200000 | 132.27 |
| 1371081600000 | 125.55 |
| 1371168000000 | 127.36 |
| 1371427200000 | 130.75 |
| 1371513600000 | 130.57 |
| 1371600000000 | 133.34 |
| 1371686400000 | 131.38 |
| 1371772800000 | 132.73 |
| 1372032000000 | 131.32 |
| 1372118400000 | 130.02 |
| 1372204800000 | 129.18 |
| 1372291200000 | 132.78 |
| 1372377600000 | 136.82 |
| 1372636800000 | 138.47 |
| 1372723200000 | 140.65 |
| 1372809600000 | 140.83 |
| 1372896000000 | 140.12 |
| 1372982400000 | 142.29 |
| 1373241600000 | 140.25 |
| 1373328000000 | 143.1 |
| 1373414400000 | 143.04 |
| 1373500800000 | 142.7 |
| 1373587200000 | 143.77 |
| 1373846400000 | 143.77 |
| 1373932800000 | 144.65 |
| 1374019200000 | 144.9 |
| 1374105600000 | 146.15 |
| 1374192000000 | 144.94 |
| 1374451200000 | 145.4 |
| 1374537600000 | 146.29 |
| 1374624000000 | 146.13 |
| 1374710400000 | 143.98 |
| 1374796800000 | 139.74 |
| 1375056000000 | 135.29 |
| 1375142400000 | 137.12 |
| 1375228800000 | 135.68 |
| 1375315200000 | 139.21 |
| 1375401600000 | 142.94 |
| 1375660800000 | 141.38 |
| 1375747200000 | 142.43 |
| 1375833600000 | 137.55 |
| 1375920000000 | 135.8 |
| 1376006400000 | 135.95 |
| 1376265600000 | 135.64 |
| 1376352000000 | 138.24 |
| 1376438400000 | 139.59 |
| 1376524800000 | 137.24 |
| 1376611200000 | 136.06 |
| 1376870400000 | 136.99 |
| 1376956800000 | 133.92 |
| 1377043200000 | 133.77 |
| 1377129600000 | 133.46 |
| 1377216000000 | 136.14 |
| 1377475200000 | 135.81 |
| 1377561600000 | 135.1 |
| 1377648000000 | 132.99 |
| 1377734400000 | 133.42 |
| 1377820800000 | 132.08 |
| 1378080000000 | 133.21 |
| 1378166400000 | 136.75 |
| 1378252800000 | 137.3 |
| 1378339200000 | 137.29 |
| 1378425600000 | 136.14 |
| 1378684800000 | 138.84 |
| 1378771200000 | 140.73 |
| 1378857600000 | 140.48 |
| 1378944000000 | 139.88 |
| 1379030400000 | 140.03 |
| 1379289600000 | 140.03 |
| 1379376000000 | 139.48 |
| 1379462400000 | 140.71 |
| 1379548800000 | 143.17 |
| 1379635200000 | 143.73 |
| 1379894400000 | 143.73 |
| 1379980800000 | 143.25 |
| 1380067200000 | 143.22 |
| 1380153600000 | 145.01 |
| 1380240000000 | 144.49 |
| 1380499200000 | 141.61 |
| 1380585600000 | 141.63 |
| 1380672000000 | 139.59 |
| 1380758400000 | 139.39 |
| 1380844800000 | 138.32 |
| 1381104000000 | 136.72 |
| 1381190400000 | 136.76 |
| 1381276800000 | 138.49 |
| 1381363200000 | 140.21 |
| 1381449600000 | 142.06 |
| 1381708800000 | 142.06 |
| 1381795200000 | 142.11 |
| 1381881600000 | 142.02 |
| 1381968000000 | 143.21 |
| 1382054400000 | 142.87 |
| 1382313600000 | 143.7 |
| 1382400000000 | 143.98 |
| 1382486400000 | 141.89 |
| 1382572800000 | 142.86 |
| 1382659200000 | 139.68 |
| 1382918400000 | 142.05 |
| 1383004800000 | 141.55 |
| 1383091200000 | 143.02 |
| 1383177600000 | 142.16 |
| 1383264000000 | 140.99 |
| 1383523200000 | 140.99 |
| 1383609600000 | 141.08 |
| 1383696000000 | 142.15 |
| 1383782400000 | 141.45 |
| 1383868800000 | 140.57 |
| 1384128000000 | 142.28 |
| 1384214400000 | 144.57 |
| 1384300800000 | 144.22 |
| 1384387200000 | 145.87 |
| 1384473600000 | 148.17 |
| 1384732800000 | 148.56 |
| 1384819200000 | 147.89 |
| 1384905600000 | 147.55 |
| 1384992000000 | 149.27 |
| 1385078400000 | 149.61 |
| 1385337600000 | 150.87 |
| 1385424000000 | 150.09 |
| 1385510400000 | 149.44 |
| 1385596800000 | 151.31 |
| 1385683200000 | 151.13 |
| 1385942400000 | 151.01 |
| 1386028800000 | 151.39 |
| 1386115200000 | 148.71 |
| 1386201600000 | 147.56 |
| 1386288000000 | 148.16 |
| 1386547200000 | 150.76 |
| 1386633600000 | 150.89 |
| 1386720000000 | 150.22 |
| 1386806400000 | 149.13 |
| 1386892800000 | 148.79 |
| 1387152000000 | 146.88 |
| 1387238400000 | 147.92 |
| 1387324800000 | 149.99 |
| 1387411200000 | 151.55 |
| 1387497600000 | 151.29 |
| 1387756800000 | 151.29 |
| 1387843200000 | 151.08 |
| 1387929600000 | 151.16 |
| 1388016000000 | 153.4 |
| 1388102400000 | 154.41 |
| 1388361600000 | 155.82 |
| 1388448000000 | 155.82 |
| 1388620800000 | 155.82 |
| 1388707200000 | 155.82 |
| 1388966400000 | 154.48 |
| 1389052800000 | 153.48 |
| 1389139200000 | 156.01 |
| 1389225600000 | 154.98 |
| 1389312000000 | 155 |
| 1389571200000 | 155 |
| 1389657600000 | 151.61 |
| 1389744000000 | 154.63 |
| 1389830400000 | 154.86 |
| 1389916800000 | 155.31 |
| 1390176000000 | 154.86 |
| 1390262400000 | 155.34 |
| 1390348800000 | 155.72 |
| 1390435200000 | 154.63 |
| 1390521600000 | 151.98 |
| 1390780800000 | 147.85 |
| 1390867200000 | 147.25 |
| 1390953600000 | 151.14 |
| 1391040000000 | 147.48 |
| 1391126400000 | 147.45 |
| 1391385600000 | 144.68 |
| 1391472000000 | 138.08 |
| 1391558400000 | 140.64 |
| 1391644800000 | 140.29 |
| 1391731200000 | 143.83 |
| 1391990400000 | 145.54 |
| 1392076800000 | 145.54 |
| 1392163200000 | 147.56 |
| 1392249600000 | 145.46 |
| 1392336000000 | 143.73 |
| 1392595200000 | 144.31 |
| 1392681600000 | 148 |
| 1392768000000 | 147.7 |
| 1392854400000 | 145 |
| 1392940800000 | 148.34 |
| 1393200000000 | 148.13 |
| 1393286400000 | 149.59 |
| 1393372800000 | 148.73 |
| 1393459200000 | 147.72 |
| 1393545600000 | 147.43 |
| 1393804800000 | 145.56 |
| 1393891200000 | 146.47 |
| 1393977600000 | 147.73 |
| 1394064000000 | 149.36 |
| 1394150400000 | 150.45 |
| 1394409600000 | 149.29 |
| 1394496000000 | 150.01 |
| 1394582400000 | 146.9 |
| 1394668800000 | 146.47 |
| 1394755200000 | 141.8 |
| 1395014400000 | 140.74 |
| 1395100800000 | 141.99 |
| 1395187200000 | 141.83 |
| 1395273600000 | 139.85 |
| 1395360000000 | 139.85 |
| 1395619200000 | 141.84 |
| 1395705600000 | 141.74 |
| 1395792000000 | 143 |
| 1395878400000 | 144.74 |
| 1395964800000 | 145.84 |
| 1396224000000 | 147.79 |
| 1396310400000 | 147.54 |
| 1396396800000 | 148.26 |
| 1396483200000 | 149.17 |
| 1396569600000 | 148.99 |
| 1396828800000 | 147.06 |
| 1396915200000 | 144.62 |
| 1397001600000 | 142.04 |
| 1397088000000 | 142.03 |
| 1397174400000 | 139.92 |
| 1397433600000 | 140.02 |
| 1397520000000 | 140.42 |
| 1397606400000 | 143.85 |
| 1397692800000 | 143.98 |
| 1397779200000 | 145.06 |
| 1398038400000 | 144.87 |
| 1398124800000 | 144.1 |
| 1398211200000 | 145.27 |
| 1398297600000 | 144.09 |
| 1398384000000 | 144.73 |
| 1398643200000 | 143.9 |
| 1398729600000 | 143.9 |
| 1398816000000 | 144.26 |
| 1398902400000 | 146.44 |
| 1398988800000 | 146.26 |
| 1399248000000 | 146.26 |
| 1399334400000 | 146.26 |
| 1399420800000 | 142.73 |
| 1399507200000 | 143.74 |
| 1399593600000 | 144.43 |
| 1399852800000 | 143.64 |
| 1399939200000 | 146 |
| 1400025600000 | 146.76 |
| 1400112000000 | 146.08 |
| 1400198400000 | 143.95 |
| 1400457600000 | 143.03 |
| 1400544000000 | 143.36 |
| 1400630400000 | 143.06 |
| 1400716800000 | 145.62 |
| 1400803200000 | 147.09 |
| 1401062400000 | 148.66 |
| 1401148800000 | 148.72 |
| 1401235200000 | 149.33 |
| 1401321600000 | 149.56 |
| 1401408000000 | 149.59 |
| 1401667200000 | 151.98 |
| 1401753600000 | 152.77 |
| 1401840000000 | 153.73 |
| 1401926400000 | 153.57 |
| 1402012800000 | 153.59 |
| 1402272000000 | 153.71 |
| 1402358400000 | 152.83 |
| 1402444800000 | 154.08 |
| 1402531200000 | 153.77 |
| 1402617600000 | 154.51 |
| 1402876800000 | 153.62 |
| 1402963200000 | 154.31 |
| 1403049600000 | 155.31 |
| 1403136000000 | 157.54 |
| 1403222400000 | 157.43 |
| 1403481600000 | 157.3 |
| 1403568000000 | 157.75 |
| 1403654400000 | 156.75 |
| 1403740800000 | 156.98 |
| 1403827200000 | 155.68 |
| 1404086400000 | 156.73 |
| 1404172800000 | 158.65 |
| 1404259200000 | 159.25 |
| 1404345600000 | 158.96 |
| 1404432000000 | 159.6 |
| 1404691200000 | 159.01 |
| 1404777600000 | 158.45 |
| 1404864000000 | 158.21 |
| 1404950400000 | 156.78 |
| 1405036800000 | 156.73 |
| 1405296000000 | 158.11 |
| 1405382400000 | 159.22 |
| 1405468800000 | 158.97 |
| 1405555200000 | 159.12 |
| 1405641600000 | 157.79 |
| 1405900800000 | 157.79 |
| 1405987200000 | 159.06 |
| 1406073600000 | 159.18 |
| 1406160000000 | 158.88 |
| 1406246400000 | 160.25 |
| 1406505600000 | 160.57 |
| 1406592000000 | 161.46 |
| 1406678400000 | 161.96 |
| 1406764800000 | 161.25 |
| 1406851200000 | 160.57 |
| 1407110400000 | 160.59 |
| 1407196800000 | 159.07 |
| 1407283200000 | 157.87 |
| 1407369600000 | 158.59 |
| 1407456000000 | 154.92 |
| 1407715200000 | 158.26 |
| 1407801600000 | 159.01 |
| 1407888000000 | 159.12 |
| 1407974400000 | 160.44 |
| 1408060800000 | 160.1 |
| 1408320000000 | 160.4 |
| 1408406400000 | 161.41 |
| 1408492800000 | 161.42 |
| 1408579200000 | 162.71 |
| 1408665600000 | 162.24 |
| 1408924800000 | 162.85 |
| 1409011200000 | 162.29 |
| 1409097600000 | 162.59 |
| 1409184000000 | 162.11 |
| 1409270400000 | 161.6 |
| 1409529600000 | 162.21 |
| 1409616000000 | 163.72 |
| 1409702400000 | 164.1 |
| 1409788800000 | 163.68 |
| 1409875200000 | 163.29 |
| 1410134400000 | 163.84 |
| 1410220800000 | 164.34 |
| 1410307200000 | 165.19 |
| 1410393600000 | 165.5 |
| 1410480000000 | 165.9 |
| 1410739200000 | 165.9 |
| 1410825600000 | 165.46 |
| 1410912000000 | 165.25 |
| 1410998400000 | 166.86 |
| 1411084800000 | 168.82 |
| 1411344000000 | 168.7 |
| 1411430400000 | 168.7 |
| 1411516800000 | 168.18 |
| 1411603200000 | 171.09 |
| 1411689600000 | 170.05 |
| 1411948800000 | 171.19 |
| 1412035200000 | 169.94 |
| 1412121600000 | 168.69 |
| 1412208000000 | 164.09 |
| 1412294400000 | 164.77 |
| 1412553600000 | 166.59 |
| 1412640000000 | 166.23 |
| 1412726400000 | 164.11 |
| 1412812800000 | 162.23 |
| 1412899200000 | 159.95 |
| 1413158400000 | 159.95 |
| 1413244800000 | 156.55 |
| 1413331200000 | 157.9 |
| 1413417600000 | 154.94 |
| 1413504000000 | 151.97 |
| 1413763200000 | 158.18 |
| 1413849600000 | 155.69 |
| 1413936000000 | 159.79 |
| 1414022400000 | 159.2 |
| 1414108800000 | 160.83 |
| 1414368000000 | 162.56 |
| 1414454400000 | 162.03 |
| 1414540800000 | 164.29 |
| 1414627200000 | 165.19 |
| 1414713600000 | 171.74 |
| 1414972800000 | 171.74 |
| 1415059200000 | 176.48 |
| 1415145600000 | 177.17 |
| 1415232000000 | 175.41 |
| 1415318400000 | 176.2 |
| 1415577600000 | 175.4 |
| 1415664000000 | 177.86 |
| 1415750400000 | 177.86 |
| 1415836800000 | 179.38 |
| 1415923200000 | 180.58 |
| 1416182400000 | 175.99 |
| 1416268800000 | 179.9 |
| 1416355200000 | 180.36 |
| 1416441600000 | 180.64 |
| 1416528000000 | 180.82 |
| 1416787200000 | 180.82 |
| 1416873600000 | 181.83 |
| 1416960000000 | 181.55 |
| 1417046400000 | 179.76 |
| 1417132800000 | 181.97 |
| 1417392000000 | 183.64 |
| 1417478400000 | 184.72 |
| 1417564800000 | 184.73 |
| 1417651200000 | 186.19 |
| 1417737600000 | 187.12 |
| 1417996800000 | 187.48 |
| 1418083200000 | 186.09 |
| 1418169600000 | 181.96 |
| 1418256000000 | 180.79 |
| 1418342400000 | 181.39 |
| 1418601600000 | 178.66 |
| 1418688000000 | 175.06 |
| 1418774400000 | 174.74 |
| 1418860800000 | 177.84 |
| 1418947200000 | 182.24 |
| 1419206400000 | 182.92 |
| 1419292800000 | 182.92 |
| 1419379200000 | 184.55 |
| 1419465600000 | 184.27 |
| 1419552000000 | 184.83 |
| 1419811200000 | 184.51 |
| 1419897600000 | 181.86 |
| 1419984000000 | 181.86 |
| 1420156800000 | 181.86 |
| 1420416000000 | 181.02 |
| 1420502400000 | 175.74 |
| 1420588800000 | 175.87 |
| 1420675200000 | 178.71 |
| 1420761600000 | 179.51 |
| 1421020800000 | 179.51 |
| 1421107200000 | 179.07 |
| 1421193600000 | 177.13 |
| 1421280000000 | 179.81 |
| 1421366400000 | 178.16 |
| 1421625600000 | 179.92 |
| 1421712000000 | 183.18 |
| 1421798400000 | 182.15 |
| 1421884800000 | 182 |
| 1421971200000 | 183.68 |
| 1422230400000 | 183.54 |
| 1422316800000 | 186.43 |
| 1422403200000 | 186.53 |
| 1422489600000 | 184.69 |
| 1422576000000 | 185.08 |
| 1422835200000 | 184.25 |
| 1422921600000 | 181.84 |
| 1423008000000 | 184.61 |
| 1423094400000 | 183.2 |
| 1423180800000 | 183.52 |
| 1423440000000 | 184.89 |
| 1423526400000 | 184.82 |
| 1423612800000 | 184.82 |
| 1423699200000 | 187.29 |
| 1423785600000 | 186.98 |
| 1424044800000 | 187.39 |
| 1424131200000 | 187.4 |
| 1424217600000 | 189.83 |
| 1424304000000 | 190.85 |
| 1424390400000 | 191.4 |
| 1424649600000 | 192.02 |
| 1424736000000 | 192.69 |
| 1424822400000 | 192.78 |
| 1424908800000 | 194.38 |
| 1424995200000 | 194.97 |
| 1425254400000 | 195.29 |
| 1425340800000 | 196.45 |
| 1425427200000 | 194.99 |
| 1425513600000 | 196.25 |
| 1425600000000 | 198.65 |
| 1425859200000 | 197.34 |
| 1425945600000 | 196.51 |
| 1426032000000 | 196.51 |
| 1426118400000 | 199.12 |
| 1426204800000 | 199.85 |
| 1426464000000 | 199.37 |
| 1426550400000 | 201.39 |
| 1426636800000 | 202.58 |
| 1426723200000 | 201.88 |
| 1426809600000 | 202.29 |
| 1427068800000 | 204.6 |
| 1427155200000 | 204.21 |
| 1427241600000 | 204.7 |
| 1427328000000 | 201.96 |
| 1427414400000 | 201.79 |
| 1427673600000 | 202.4 |
| 1427760000000 | 200.91 |
| 1427846400000 | 198.35 |
| 1427932800000 | 201.58 |
| 1428019200000 | 203.53 |
| 1428278400000 | 203.34 |
| 1428364800000 | 205.72 |
| 1428451200000 | 206.93 |
| 1428537600000 | 208.15 |
| 1428624000000 | 207.25 |
| 1428883200000 | 206.84 |
| 1428969600000 | 206.96 |
| 1429056000000 | 206.53 |
| 1429142400000 | 207.24 |
| 1429228800000 | 205.37 |
| 1429488000000 | 204.73 |
| 1429574400000 | 208.45 |
| 1429660800000 | 209.82 |
| 1429747200000 | 210.59 |
| 1429833600000 | 209.27 |
| 1430092800000 | 209.27 |
| 1430179200000 | 209.92 |
| 1430265600000 | 209.92 |
| 1430352000000 | 204.75 |
| 1430438400000 | 204.34 |
| 1430697600000 | 204.34 |
| 1430784000000 | 204.34 |
| 1430870400000 | 204.34 |
| 1430956800000 | 202.88 |
| 1431043200000 | 203.93 |
| 1431302400000 | 205.51 |
| 1431388800000 | 205.76 |
| 1431475200000 | 206.22 |
| 1431561600000 | 205.11 |
| 1431648000000 | 206.96 |
| 1431907200000 | 209.51 |
| 1431993600000 | 210.39 |
| 1432080000000 | 211.94 |
| 1432166400000 | 212.29 |
| 1432252800000 | 212.53 |
| 1432512000000 | 213.99 |
| 1432598400000 | 214.2 |
| 1432684800000 | 214.28 |
| 1432771200000 | 215.6 |
| 1432857600000 | 215.33 |
| 1433116800000 | 215.87 |
| 1433203200000 | 215.78 |
| 1433289600000 | 215.23 |
| 1433376000000 | 215.58 |
| 1433462400000 | 214.67 |
| 1433721600000 | 214.13 |
| 1433808000000 | 210.4 |
| 1433894400000 | 209.56 |
| 1433980800000 | 211.84 |
| 1434067200000 | 212.6 |
| 1434326400000 | 212.63 |
| 1434412800000 | 211.44 |
| 1434499200000 | 210.84 |
| 1434585600000 | 208.56 |
| 1434672000000 | 210.44 |
| 1434931200000 | 212.42 |
| 1435017600000 | 215.94 |
| 1435104000000 | 216.38 |
| 1435190400000 | 215.21 |
| 1435276800000 | 214.46 |
| 1435536000000 | 208.89 |
| 1435622400000 | 209.88 |
| 1435708800000 | 210.57 |
| 1435795200000 | 211.91 |
| 1435881600000 | 212.37 |
| 1436140800000 | 208.08 |
| 1436227200000 | 210.26 |
| 1436313600000 | 203.14 |
| 1436400000000 | 203.18 |
| 1436486400000 | 203.44 |
| 1436745600000 | 207.18 |
| 1436832000000 | 210.51 |
| 1436918400000 | 211.42 |
| 1437004800000 | 213.15 |
| 1437091200000 | 213.49 |
| 1437350400000 | 213.49 |
| 1437436800000 | 214.91 |
| 1437523200000 | 212.37 |
| 1437609600000 | 213.72 |
| 1437696000000 | 212.82 |
| 1437955200000 | 210.61 |
| 1438041600000 | 209.78 |
| 1438128000000 | 210.76 |
| 1438214400000 | 212.16 |
| 1438300800000 | 213.65 |
| 1438560000000 | 214.19 |
| 1438646400000 | 214.18 |
| 1438732800000 | 215.15 |
| 1438819200000 | 216.26 |
| 1438905600000 | 216.94 |
| 1439164800000 | 218.52 |
| 1439251200000 | 217.73 |
| 1439337600000 | 214.53 |
| 1439424000000 | 215.11 |
| 1439510400000 | 214.69 |
| 1439769600000 | 215.75 |
| 1439856000000 | 215.25 |
| 1439942400000 | 211.44 |
| 1440028800000 | 208.12 |
| 1440115200000 | 201.73 |
| 1440374400000 | 190.9 |
| 1440460800000 | 184.75 |
| 1440547200000 | 190.63 |
| 1440633600000 | 193.53 |
| 1440720000000 | 199.34 |
| 1440979200000 | 197.65 |
| 1441065600000 | 189.43 |
| 1441152000000 | 187.95 |
| 1441238400000 | 189.81 |
| 1441324800000 | 185.46 |
| 1441584000000 | 185.77 |
| 1441670400000 | 181.46 |
| 1441756800000 | 193.9 |
| 1441843200000 | 189.78 |
| 1441929600000 | 188.8 |
| 1442188800000 | 186.2 |
| 1442275200000 | 186.19 |
| 1442361600000 | 188.07 |
| 1442448000000 | 191.01 |
| 1442534400000 | 187.35 |
| 1442793600000 | 187.35 |
| 1442880000000 | 187.35 |
| 1442966400000 | 187.35 |
| 1443052800000 | 182.18 |
| 1443139200000 | 185.01 |
| 1443398400000 | 183.47 |
| 1443484800000 | 175.21 |
| 1443571200000 | 180.11 |
| 1443657600000 | 183.96 |
| 1443744000000 | 184.33 |
| 1444003200000 | 187 |
| 1444089600000 | 188.1 |
| 1444176000000 | 189.81 |
| 1444262400000 | 188.27 |
| 1444348800000 | 193.21 |
| 1444608000000 | 193.21 |
| 1444694400000 | 191.9 |
| 1444780800000 | 187.73 |
| 1444867200000 | 190.3 |
| 1444953600000 | 192.43 |
| 1445212800000 | 190.58 |
| 1445299200000 | 191.69 |
| 1445385600000 | 195.18 |
| 1445472000000 | 194.19 |
| 1445558400000 | 198.37 |
| 1445817600000 | 200.08 |
| 1445904000000 | 198.13 |
| 1445990400000 | 198.67 |
| 1446076800000 | 199.25 |
| 1446163200000 | 200.41 |
| 1446422400000 | 197.23 |
| 1446508800000 | 197.23 |
| 1446595200000 | 199.87 |
| 1446681600000 | 202.34 |
| 1446768000000 | 203.14 |
| 1447027200000 | 206.79 |
| 1447113600000 | 206.71 |
| 1447200000000 | 207.25 |
| 1447286400000 | 206.87 |
| 1447372800000 | 205.84 |
| 1447632000000 | 203.92 |
| 1447718400000 | 205.68 |
| 1447804800000 | 205.61 |
| 1447891200000 | 207.53 |
| 1447977600000 | 208.08 |
| 1448236800000 | 208.08 |
| 1448323200000 | 208.4 |
| 1448409600000 | 207.24 |
| 1448496000000 | 208.03 |
| 1448582400000 | 207.1 |
| 1448841600000 | 205.38 |
| 1448928000000 | 208.61 |
| 1449014400000 | 208.31 |
| 1449100800000 | 208.61 |
| 1449187200000 | 204.86 |
| 1449446400000 | 206.51 |
| 1449532800000 | 204.61 |
| 1449619200000 | 202.73 |
| 1449705600000 | 200.94 |
| 1449792000000 | 202.47 |
| 1450051200000 | 199.28 |
| 1450137600000 | 196.04 |
| 1450224000000 | 201.21 |
| 1450310400000 | 204.12 |
| 1450396800000 | 200.11 |
| 1450656000000 | 199.75 |
| 1450742400000 | 199.93 |
| 1450828800000 | 199.93 |
| 1450915200000 | 198.99 |
| 1451001600000 | 198.83 |
| 1451260800000 | 200.31 |
| 1451347200000 | 202.23 |
| 1451433600000 | 202.61 |
| 1451520000000 | 202.61 |
| 1451865600000 | 197.41 |
| 1451952000000 | 196.34 |
| 1452038400000 | 194.17 |
| 1452124800000 | 189.75 |
| 1452211200000 | 188.67 |
| 1452470400000 | 188.67 |
| 1452556800000 | 183.07 |
| 1452643200000 | 188.41 |
| 1452729600000 | 183.39 |
| 1452816000000 | 182.65 |
| 1453075200000 | 181.21 |
| 1453161600000 | 181.84 |
| 1453248000000 | 175.58 |
| 1453334400000 | 171.18 |
| 1453420800000 | 180.62 |
| 1453680000000 | 183.05 |
| 1453766400000 | 178.87 |
| 1453852800000 | 184.04 |
| 1453939200000 | 183.06 |
| 1454025600000 | 188.54 |
| 1454284800000 | 194.22 |
| 1454371200000 | 192.8 |
| 1454457600000 | 186.74 |
| 1454544000000 | 184.21 |
| 1454630400000 | 181.83 |
| 1454889600000 | 183.48 |
| 1454976000000 | 173.48 |
| 1455062400000 | 168.53 |
| 1455148800000 | 168.53 |
| 1455235200000 | 158.84 |
| 1455494400000 | 171.98 |
| 1455580800000 | 172.93 |
| 1455667200000 | 171.23 |
| 1455753600000 | 175.16 |
| 1455840000000 | 172.46 |
| 1456099200000 | 174.12 |
| 1456185600000 | 172.9 |
| 1456272000000 | 171.55 |
| 1456358400000 | 174.52 |
| 1456444800000 | 175.27 |
| 1456704000000 | 173.64 |
| 1456790400000 | 173.78 |
| 1456876800000 | 180.85 |
| 1456963200000 | 182.87 |
| 1457049600000 | 183.07 |
| 1457308800000 | 180.78 |
| 1457395200000 | 178.99 |
| 1457481600000 | 177.17 |
| 1457568000000 | 179.86 |
| 1457654400000 | 180.47 |
| 1457913600000 | 182.93 |
| 1458000000000 | 181.7 |
| 1458086400000 | 180.47 |
| 1458172800000 | 180.24 |
| 1458259200000 | 177.78 |
| 1458518400000 | 177.78 |
| 1458604800000 | 181.36 |
| 1458691200000 | 180.56 |
| 1458777600000 | 180.26 |
| 1458864000000 | 182.15 |
| 1459123200000 | 184.24 |
| 1459209600000 | 184.83 |
| 1459296000000 | 182.3 |
| 1459382400000 | 180.76 |
| 1459468800000 | 174.53 |
| 1459728000000 | 174.13 |
| 1459814400000 | 170.04 |
| 1459900800000 | 170.03 |
| 1459987200000 | 170.91 |
| 1460073600000 | 173 |
| 1460332800000 | 171.86 |
| 1460419200000 | 173.84 |
| 1460505600000 | 178.73 |
| 1460592000000 | 184.03 |
| 1460678400000 | 183.01 |
| 1460937600000 | 177.31 |
| 1461024000000 | 182.96 |
| 1461110400000 | 183.29 |
| 1461196800000 | 187.31 |
| 1461283200000 | 188.53 |
| 1461542400000 | 187.67 |
| 1461628800000 | 186.68 |
| 1461715200000 | 185.79 |
| 1461801600000 | 180.6 |
| 1461888000000 | 180.6 |
| 1462147200000 | 175.28 |
| 1462233600000 | 175.28 |
| 1462320000000 | 175.28 |
| 1462406400000 | 175.28 |
| 1462492800000 | 175.27 |
| 1462752000000 | 176.2 |
| 1462838400000 | 180.34 |
| 1462924800000 | 180.54 |
| 1463011200000 | 181.38 |
| 1463097600000 | 179.13 |
| 1463356800000 | 179.77 |
| 1463443200000 | 181.35 |
| 1463529600000 | 180.97 |
| 1463616000000 | 181.14 |
| 1463702400000 | 181.98 |
| 1463961600000 | 180.98 |
| 1464048000000 | 179.29 |
| 1464134400000 | 181.52 |
| 1464220800000 | 181.48 |
| 1464307200000 | 182.47 |
| 1464566400000 | 184.62 |
| 1464652800000 | 186.39 |
| 1464739200000 | 183.84 |
| 1464825600000 | 179.89 |
| 1464912000000 | 180.42 |
| 1465171200000 | 179.95 |
| 1465257600000 | 180.93 |
| 1465344000000 | 182.43 |
| 1465430400000 | 180.65 |
| 1465516800000 | 180.07 |
| 1465776000000 | 173.97 |
| 1465862400000 | 172.33 |
| 1465948800000 | 173.06 |
| 1466035200000 | 168.01 |
| 1466121600000 | 169.51 |
| 1466380800000 | 173.07 |
| 1466467200000 | 175.52 |
| 1466553600000 | 174.57 |
| 1466640000000 | 176.01 |
| 1466726400000 | 162.89 |
| 1466985600000 | 166.14 |
| 1467072000000 | 166.31 |
| 1467158400000 | 169.43 |
| 1467244800000 | 168.93 |
| 1467331200000 | 170.25 |
| 1467590400000 | 171.21 |
| 1467676800000 | 170.23 |
| 1467763200000 | 166.94 |
| 1467849600000 | 165.76 |
| 1467936000000 | 163.95 |
| 1468195200000 | 170.45 |
| 1468281600000 | 174.77 |
| 1468368000000 | 176.64 |
| 1468454400000 | 179.07 |
| 1468540800000 | 179.68 |
| 1468800000000 | 179.68 |
| 1468886400000 | 182.08 |
| 1468972800000 | 181.83 |
| 1469059200000 | 182.87 |
| 1469145600000 | 181.31 |
| 1469404800000 | 180.56 |
| 1469491200000 | 178.04 |
| 1469577600000 | 180.53 |
| 1469664000000 | 178.56 |
| 1469750400000 | 180.12 |
| 1470009600000 | 179.83 |
| 1470096000000 | 177.25 |
| 1470182400000 | 173.39 |
| 1470268800000 | 174.76 |
| 1470355200000 | 174.07 |
| 1470614400000 | 177.59 |
| 1470700800000 | 179.38 |
| 1470787200000 | 179.06 |
| 1470873600000 | 179.06 |
| 1470960000000 | 180.35 |
| 1471219200000 | 179.57 |
| 1471305600000 | 176.85 |
| 1471392000000 | 178.49 |
| 1471478400000 | 175.57 |
| 1471564800000 | 175.89 |
| 1471824000000 | 176.86 |
| 1471910400000 | 176.19 |
| 1471996800000 | 177.34 |
| 1472083200000 | 176.96 |
| 1472169600000 | 174.64 |
| 1472428800000 | 178.6 |
| 1472515200000 | 178.53 |
| 1472601600000 | 180.53 |
| 1472688000000 | 181.49 |
| 1472774400000 | 182.07 |
| 1473033600000 | 182.18 |
| 1473120000000 | 183.36 |
| 1473206400000 | 183.02 |
| 1473292800000 | 182.83 |
| 1473379200000 | 182.36 |
| 1473638400000 | 179.65 |
| 1473724800000 | 179.73 |
| 1473811200000 | 179.1 |
| 1473897600000 | 177.64 |
| 1473984000000 | 179.09 |
| 1474243200000 | 179.09 |
| 1474329600000 | 179.81 |
| 1474416000000 | 183.93 |
| 1474502400000 | 183.93 |
| 1474588800000 | 183.74 |
| 1474848000000 | 181.74 |
| 1474934400000 | 183.7 |
| 1475020800000 | 182.49 |
| 1475107200000 | 183.97 |
| 1475193600000 | 181.39 |
| 1475452800000 | 182.46 |
| 1475539200000 | 183.64 |
| 1475625600000 | 184.84 |
| 1475712000000 | 185.53 |
| 1475798400000 | 185.33 |
| 1476057600000 | 185.33 |
| 1476144000000 | 186.24 |
| 1476230400000 | 184.22 |
| 1476316800000 | 184.23 |
| 1476403200000 | 184.64 |
| 1476662400000 | 185.44 |
| 1476748800000 | 185.96 |
| 1476835200000 | 185.89 |
| 1476921600000 | 187.41 |
| 1477008000000 | 186.53 |
| 1477267200000 | 187.04 |
| 1477353600000 | 188.73 |
| 1477440000000 | 189.12 |
| 1477526400000 | 188.83 |
| 1477612800000 | 190.51 |
| 1477872000000 | 190.7 |
| 1477958400000 | 190.94 |
| 1478044800000 | 187.54 |
| 1478131200000 | 187.54 |
| 1478217600000 | 184.57 |
| 1478476800000 | 187.02 |
| 1478563200000 | 186.84 |
| 1478649600000 | 178.17 |
| 1478736000000 | 188.19 |
| 1478822400000 | 187.7 |
| 1479081600000 | 190.55 |
| 1479168000000 | 190.96 |
| 1479254400000 | 193.11 |
| 1479340800000 | 193.44 |
| 1479427200000 | 194.01 |
| 1479686400000 | 195.89 |
| 1479772800000 | 196.22 |
| 1479859200000 | 196.22 |
| 1479945600000 | 197.71 |
| 1480032000000 | 198.94 |
| 1480291200000 | 199.39 |
| 1480377600000 | 199.2 |
| 1480464000000 | 199.52 |
| 1480550400000 | 200.92 |
| 1480636800000 | 199.05 |
| 1480896000000 | 197.68 |
| 1480982400000 | 198.48 |
| 1481068800000 | 199.73 |
| 1481155200000 | 202.49 |
| 1481241600000 | 203.81 |
| 1481500800000 | 205.6 |
| 1481587200000 | 206.54 |
| 1481673600000 | 206.57 |
| 1481760000000 | 207.01 |
| 1481846400000 | 207.76 |
| 1482105600000 | 207.69 |
| 1482192000000 | 208.73 |
| 1482278400000 | 207.76 |
| 1482364800000 | 207.79 |
| 1482451200000 | 207.79 |
| 1482710400000 | 207.32 |
| 1482796800000 | 207.41 |
| 1482883200000 | 207.53 |
| 1482969600000 | 205.53 |
| 1483056000000 | 205.58 |
| 1483315200000 | 205.58 |
| 1483401600000 | 205.58 |
| 1483488000000 | 209.98 |
| 1483574400000 | 209.96 |
| 1483660800000 | 209.82 |
| 1483920000000 | 209.82 |
| 1484006400000 | 208.36 |
| 1484092800000 | 209.19 |
| 1484179200000 | 207.21 |
| 1484265600000 | 208.7 |
| 1484524800000 | 207.04 |
| 1484611200000 | 204.21 |
| 1484697600000 | 204.66 |
| 1484784000000 | 206.57 |
| 1484870400000 | 207.52 |
| 1485129600000 | 204.68 |
| 1485216000000 | 203.87 |
| 1485302400000 | 206.02 |
| 1485388800000 | 209.09 |
| 1485475200000 | 209.65 |
| 1485734400000 | 208.85 |
| 1485820800000 | 205.89 |
| 1485907200000 | 206.97 |
| 1485993600000 | 204.8 |
| 1486080000000 | 205.43 |
| 1486339200000 | 205.65 |
| 1486425600000 | 204.95 |
| 1486512000000 | 205.92 |
| 1486598400000 | 204.79 |
| 1486684800000 | 209.32 |
| 1486944000000 | 210.03 |
| 1487030400000 | 207.81 |
| 1487116800000 | 209.85 |
| 1487203200000 | 209.75 |
| 1487289600000 | 209.01 |
| 1487548800000 | 209.29 |
| 1487635200000 | 210.53 |
| 1487721600000 | 210.63 |
| 1487808000000 | 210.61 |
| 1487894400000 | 209.7 |
| 1488153600000 | 207.6 |
| 1488240000000 | 207.53 |
| 1488326400000 | 210.37 |
| 1488412800000 | 212.07 |
| 1488499200000 | 211.15 |
| 1488758400000 | 210.86 |
| 1488844800000 | 211 |
| 1488931200000 | 210.37 |
| 1489017600000 | 211.05 |
| 1489104000000 | 213.95 |
| 1489363200000 | 214.54 |
| 1489449600000 | 214.4 |
| 1489536000000 | 214.21 |
| 1489622400000 | 214.54 |
| 1489708800000 | 213.53 |
| 1489968000000 | 213.53 |
| 1490054400000 | 213.27 |
| 1490140800000 | 209.09 |
| 1490227200000 | 209.25 |
| 1490313600000 | 210.98 |
| 1490572800000 | 208.58 |
| 1490659200000 | 211.4 |
| 1490745600000 | 212.43 |
| 1490832000000 | 210.32 |
| 1490918400000 | 208.27 |
| 1491177600000 | 209.68 |
| 1491264000000 | 208.18 |
| 1491350400000 | 208.26 |
| 1491436800000 | 205.19 |
| 1491523200000 | 206.34 |
| 1491782400000 | 207.3 |
| 1491868800000 | 206.8 |
| 1491955200000 | 204.69 |
| 1492041600000 | 203.22 |
| 1492128000000 | 201.87 |
| 1492387200000 | 202.82 |
| 1492473600000 | 203.48 |
| 1492560000000 | 203.32 |
| 1492646400000 | 203.24 |
| 1492732800000 | 205.38 |
| 1492992000000 | 207.24 |
| 1493078400000 | 209.35 |
| 1493164800000 | 211.34 |
| 1493251200000 | 211.35 |
| 1493337600000 | 210.89 |
| 1493596800000 | 212.51 |
| 1493683200000 | 213.62 |
| 1493769600000 | 213.62 |
| 1493856000000 | 213.62 |
| 1493942400000 | 213.62 |
| 1494201600000 | 218.65 |
| 1494288000000 | 218.16 |
| 1494374400000 | 218.76 |
| 1494460800000 | 219.12 |
| 1494547200000 | 218.38 |
| 1494806400000 | 218.56 |
| 1494892800000 | 219.57 |
| 1494979200000 | 218.61 |
| 1495065600000 | 215.99 |
| 1495152000000 | 216.5 |
| 1495411200000 | 217.41 |
| 1495497600000 | 217 |
| 1495584000000 | 218.3 |
| 1495670400000 | 218.7 |
| 1495756800000 | 217.85 |
| 1496016000000 | 217.86 |
| 1496102400000 | 218.17 |
| 1496188800000 | 217.67 |
| 1496275200000 | 220.29 |
| 1496361600000 | 223.32 |
| 1496620800000 | 223.69 |
| 1496707200000 | 222.01 |
| 1496793600000 | 221.68 |
| 1496880000000 | 221.02 |
| 1496966400000 | 221 |
| 1497225600000 | 221 |
| 1497312000000 | 221.31 |
| 1497398400000 | 220.93 |
| 1497484800000 | 220.69 |
| 1497571200000 | 221.83 |
| 1497830400000 | 223.35 |
| 1497916800000 | 225 |
| 1498003200000 | 224.4 |
| 1498089600000 | 224.01 |
| 1498176000000 | 224.29 |
| 1498435200000 | 224.22 |
| 1498521600000 | 225.12 |
| 1498608000000 | 223.91 |
| 1498694400000 | 224.84 |
| 1498780800000 | 222.9 |
| 1499040000000 | 223.25 |
| 1499126400000 | 222.52 |
| 1499212800000 | 223.88 |
| 1499299200000 | 223.35 |
| 1499385600000 | 222.59 |
| 1499644800000 | 224.03 |
| 1499731200000 | 225.76 |
| 1499817600000 | 224.74 |
| 1499904000000 | 225.13 |
| 1499990400000 | 225.82 |
| 1500249600000 | 225.82 |
| 1500336000000 | 225.32 |
| 1500422400000 | 225.69 |
| 1500508800000 | 227.66 |
| 1500595200000 | 227.34 |
| 1500854400000 | 225.76 |
| 1500940800000 | 225.12 |
| 1501027200000 | 225.32 |
| 1501113600000 | 226.66 |
| 1501200000000 | 225.47 |
| 1501459200000 | 225.25 |
| 1501545600000 | 226.63 |
| 1501632000000 | 228 |
| 1501718400000 | 227.8 |
| 1501804800000 | 227.07 |
| 1502064000000 | 228.19 |
| 1502150400000 | 227.44 |
| 1502236800000 | 224.65 |
| 1502323200000 | 224.27 |
| 1502409600000 | 224.27 |
| 1502668800000 | 222.33 |
| 1502755200000 | 224.75 |
| 1502841600000 | 225 |
| 1502928000000 | 224.53 |
| 1503014400000 | 222.2 |
| 1503273600000 | 221.7 |
| 1503360000000 | 221.56 |
| 1503446400000 | 222.13 |
| 1503532800000 | 221.04 |
| 1503619200000 | 221.59 |
| 1503878400000 | 222.25 |
| 1503964800000 | 221.97 |
| 1504051200000 | 223.3 |
| 1504137600000 | 224.56 |
| 1504224000000 | 224.69 |
| 1504483200000 | 222.97 |
| 1504569600000 | 221.12 |
| 1504656000000 | 221.51 |
| 1504742400000 | 222.07 |
| 1504828800000 | 221.44 |
| 1505088000000 | 224.34 |
| 1505174400000 | 226.27 |
| 1505260800000 | 227.37 |
| 1505347200000 | 226.74 |
| 1505433600000 | 227.99 |
| 1505692800000 | 227.99 |
| 1505779200000 | 232.31 |
| 1505865600000 | 232.47 |
| 1505952000000 | 232.21 |
| 1506038400000 | 231.62 |
| 1506297600000 | 232.6 |
| 1506384000000 | 232.17 |
| 1506470400000 | 232.68 |
| 1506556800000 | 234.53 |
| 1506643200000 | 234.16 |
| 1506902400000 | 234.2 |
| 1506988800000 | 235.85 |
| 1507075200000 | 236.16 |
| 1507161600000 | 236.15 |
| 1507248000000 | 236.67 |
| 1507507200000 | 236.67 |
| 1507593600000 | 238.03 |
| 1507680000000 | 238.83 |
| 1507766400000 | 239.61 |
| 1507852800000 | 241.17 |
| 1508112000000 | 242.57 |
| 1508198400000 | 243.32 |
| 1508284800000 | 243.76 |
| 1508371200000 | 244.81 |
| 1508457600000 | 245.53 |
| 1508716800000 | 247.73 |
| 1508803200000 | 249.07 |
| 1508889600000 | 248.37 |
| 1508976000000 | 248.22 |
| 1509062400000 | 250.38 |
| 1509321600000 | 250.72 |
| 1509408000000 | 250.22 |
| 1509494400000 | 253.26 |
| 1509580800000 | 254.15 |
| 1509667200000 | 254.15 |
| 1509926400000 | 253.75 |
| 1510012800000 | 256.6 |
| 1510099200000 | 257.01 |
| 1510185600000 | 256.42 |
| 1510272000000 | 254.55 |
| 1510531200000 | 252.19 |
| 1510617600000 | 252.16 |
| 1510704000000 | 247.8 |
| 1510790400000 | 250.72 |
| 1510876800000 | 251.24 |
| 1511136000000 | 249.96 |
| 1511222400000 | 251.26 |
| 1511308800000 | 251.95 |
| 1511395200000 | 251.95 |
| 1511481600000 | 252.72 |
| 1511740800000 | 251.95 |
| 1511827200000 | 251.33 |
| 1511913600000 | 252.74 |
| 1512000000000 | 252.93 |
| 1512086400000 | 253.92 |
| 1512345600000 | 252.11 |
| 1512432000000 | 252.09 |
| 1512518400000 | 248.83 |
| 1512604800000 | 252.38 |
| 1512691200000 | 254.96 |
| 1512950400000 | 256.54 |
| 1513036800000 | 256.23 |
| 1513123200000 | 254.96 |
| 1513209600000 | 254.27 |
| 1513296000000 | 252.24 |
| 1513555200000 | 256.19 |
| 1513641600000 | 255.72 |
| 1513728000000 | 255.97 |
| 1513814400000 | 256.47 |
| 1513900800000 | 256.78 |
| 1514160000000 | 257.62 |
| 1514246400000 | 256.99 |
| 1514332800000 | 256.94 |
| 1514419200000 | 255.45 |
| 1514505600000 | 254.92 |
| 1514851200000 | 254.92 |
| 1514937600000 | 254.92 |
| 1515024000000 | 261.6 |
| 1515110400000 | 263.47 |
| 1515369600000 | 263.47 |
| 1515456000000 | 264.87 |
| 1515542400000 | 264.26 |
| 1515628800000 | 263.07 |
| 1515715200000 | 261.25 |
| 1515974400000 | 262.1 |
| 1516060800000 | 263.97 |
| 1516147200000 | 264.16 |
| 1516233600000 | 262.84 |
| 1516320000000 | 264.55 |
| 1516579200000 | 265.14 |
| 1516665600000 | 267.58 |
| 1516752000000 | 265.85 |
| 1516838400000 | 263.68 |
| 1516924800000 | 263.1 |
| 1517184000000 | 262.88 |
| 1517270400000 | 259.8 |
| 1517356800000 | 256.66 |
| 1517443200000 | 260.55 |
| 1517529600000 | 259.04 |
| 1517788800000 | 253.22 |
| 1517875200000 | 242.03 |
| 1517961600000 | 243 |
| 1518048000000 | 245.82 |
| 1518134400000 | 240.85 |
| 1518393600000 | 240.85 |
| 1518480000000 | 238.91 |
| 1518566400000 | 237.38 |
| 1518652800000 | 239.99 |
| 1518739200000 | 242.16 |
| 1518998400000 | 246.89 |
| 1519084800000 | 244.62 |
| 1519171200000 | 244.41 |
| 1519257600000 | 242.32 |
| 1519344000000 | 244.21 |
| 1519603200000 | 246.4 |
| 1519689600000 | 249.03 |
| 1519776000000 | 245.92 |
| 1519862400000 | 241.95 |
| 1519948800000 | 237.31 |
| 1520208000000 | 236.01 |
| 1520294400000 | 238.8 |
| 1520380800000 | 237.04 |
| 1520467200000 | 238.18 |
| 1520553600000 | 239.78 |
| 1520812800000 | 243.51 |
| 1520899200000 | 244.96 |
| 1520985600000 | 243.62 |
| 1521072000000 | 243.73 |
| 1521158400000 | 242.73 |
| 1521417600000 | 240.43 |
| 1521504000000 | 239.63 |
| 1521590400000 | 239.63 |
| 1521676800000 | 241.75 |
| 1521763200000 | 232.13 |
| 1522022400000 | 233.44 |
| 1522108800000 | 239.59 |
| 1522195200000 | 238.21 |
| 1522281600000 | 239.73 |
| 1522368000000 | 241.64 |
| 1522627200000 | 240.97 |
| 1522713600000 | 240.41 |
| 1522800000000 | 240.35 |
| 1522886400000 | 243.57 |
| 1522972800000 | 242.71 |
| 1523232000000 | 243.82 |
| 1523318400000 | 244.59 |
| 1523404800000 | 243.06 |
| 1523491200000 | 242.2 |
| 1523577600000 | 243.18 |
| 1523836800000 | 244.25 |
| 1523923200000 | 243.55 |
| 1524009600000 | 246.22 |
| 1524096000000 | 246.17 |
| 1524182400000 | 245.77 |
| 1524441600000 | 245.22 |
| 1524528000000 | 247.57 |
| 1524614400000 | 246.79 |
| 1524700800000 | 247.92 |
| 1524787200000 | 248.86 |
| 1525046400000 | 248.86 |
| 1525132800000 | 248.2 |
| 1525219200000 | 247.96 |
| 1525305600000 | 247.96 |
| 1525392000000 | 247.96 |
| 1525651200000 | 248.07 |
| 1525737600000 | 248.81 |
| 1525824000000 | 248.03 |
| 1525910400000 | 248.75 |
| 1525996800000 | 251.64 |
| 1526256000000 | 252.47 |
| 1526342400000 | 252.21 |
| 1526428800000 | 251.45 |
| 1526515200000 | 252.57 |
| 1526601600000 | 253.57 |
| 1526860800000 | 253.53 |
| 1526947200000 | 253.11 |
| 1527033600000 | 251.48 |
| 1527120000000 | 248.42 |
| 1527206400000 | 248.86 |
| 1527465600000 | 248.95 |
| 1527552000000 | 247.98 |
| 1527638400000 | 244.56 |
| 1527724800000 | 246.26 |
| 1527811200000 | 245.8 |
| 1528070400000 | 249.01 |
| 1528156800000 | 249.69 |
| 1528243200000 | 249.98 |
| 1528329600000 | 251.38 |
| 1528416000000 | 250.14 |
| 1528675200000 | 250.81 |
| 1528761600000 | 251.82 |
| 1528848000000 | 252.9 |
| 1528934400000 | 250.31 |
| 1529020800000 | 250.96 |
| 1529280000000 | 248.71 |
| 1529366400000 | 244.62 |
| 1529452800000 | 246.51 |
| 1529539200000 | 246.77 |
| 1529625600000 | 245.63 |
| 1529884800000 | 243.65 |
| 1529971200000 | 243.86 |
| 1530057600000 | 243.57 |
| 1530144000000 | 243.13 |
| 1530230400000 | 243.6 |
| 1530489600000 | 238.89 |
| 1530576000000 | 238.83 |
| 1530662400000 | 238.59 |
| 1530748800000 | 236.87 |
| 1530835200000 | 238.55 |
| 1531094400000 | 241.43 |
| 1531180800000 | 242.58 |
| 1531267200000 | 240.3 |
| 1531353600000 | 241.65 |
| 1531440000000 | 244.97 |
| 1531699200000 | 244.97 |
| 1531785600000 | 247.01 |
| 1531872000000 | 247.71 |
| 1531958400000 | 247.7 |
| 1532044800000 | 247.2 |
| 1532304000000 | 245.48 |
| 1532390400000 | 246.42 |
| 1532476800000 | 247.48 |
| 1532563200000 | 249.03 |
| 1532649600000 | 250.67 |
| 1532908800000 | 248.92 |
| 1532995200000 | 247.55 |
| 1533081600000 | 249.5 |
| 1533168000000 | 247.17 |
| 1533254400000 | 245.93 |
| 1533513600000 | 244.65 |
| 1533600000000 | 246.98 |
| 1533686400000 | 246.41 |
| 1533772800000 | 245.8 |
| 1533859200000 | 242.81 |
| 1534118400000 | 237.98 |
| 1534204800000 | 242.32 |
| 1534291200000 | 240.66 |
| 1534377600000 | 239.6 |
| 1534464000000 | 240.74 |
| 1534723200000 | 240.43 |
| 1534809600000 | 239.41 |
| 1534896000000 | 241.14 |
| 1534982400000 | 241.29 |
| 1535068800000 | 242.99 |
| 1535328000000 | 245.83 |
| 1535414400000 | 246.17 |
| 1535500800000 | 247.22 |
| 1535587200000 | 247.05 |
| 1535673600000 | 246.76 |
| 1535932800000 | 244.87 |
| 1536019200000 | 244.39 |
| 1536105600000 | 242.54 |
| 1536192000000 | 240.83 |
| 1536278400000 | 239.26 |
| 1536537600000 | 239.98 |
| 1536624000000 | 242.04 |
| 1536710400000 | 241.03 |
| 1536796800000 | 243.09 |
| 1536883200000 | 246.28 |
| 1537142400000 | 246.28 |
| 1537228800000 | 250.36 |
| 1537315200000 | 254.06 |
| 1537401600000 | 253.64 |
| 1537488000000 | 255.29 |
| 1537747200000 | 255.29 |
| 1537833600000 | 257.5 |
| 1537920000000 | 259.2 |
| 1538006400000 | 256.1 |
| 1538092800000 | 258.8 |
| 1538352000000 | 259.62 |
| 1538438400000 | 260.43 |
| 1538524800000 | 257.71 |
| 1538611200000 | 256.85 |
| 1538697600000 | 255.15 |
| 1538956800000 | 255.15 |
| 1539043200000 | 250.65 |
| 1539129600000 | 250.78 |
| 1539216000000 | 242.25 |
| 1539302400000 | 243.09 |
| 1539561600000 | 239.17 |
| 1539648000000 | 241.12 |
| 1539734400000 | 244.56 |
| 1539820800000 | 242.87 |
| 1539907200000 | 241.07 |
| 1540166400000 | 241.58 |
| 1540252800000 | 234.71 |
| 1540339200000 | 234.66 |
| 1540425600000 | 227.05 |
| 1540512000000 | 226.28 |
| 1540771200000 | 225.43 |
| 1540857600000 | 228.83 |
| 1540944000000 | 234.18 |
| 1541030400000 | 231.07 |
| 1541116800000 | 235.87 |
| 1541376000000 | 232.56 |
| 1541462400000 | 235.05 |
| 1541548800000 | 233.75 |
| 1541635200000 | 237.9 |
| 1541721600000 | 236.14 |
| 1541980800000 | 236.38 |
| 1542067200000 | 231.56 |
| 1542153600000 | 232.55 |
| 1542240000000 | 232.05 |
| 1542326400000 | 230.59 |
| 1542585600000 | 232.52 |
| 1542672000000 | 229.72 |
| 1542758400000 | 229.11 |
| 1542844800000 | 231.03 |
| 1542931200000 | 231.03 |
| 1543190400000 | 231.46 |
| 1543276800000 | 232.91 |
| 1543363200000 | 235.15 |
| 1543449600000 | 235.96 |
| 1543536000000 | 237.5 |
| 1543795200000 | 240.19 |
| 1543881600000 | 234.5 |
| 1543968000000 | 233.48 |
| 1544054400000 | 228.72 |
| 1544140800000 | 230.49 |
| 1544400000000 | 225.81 |
| 1544486400000 | 224.54 |
| 1544572800000 | 229.18 |
| 1544659200000 | 230.42 |
| 1544745600000 | 226.71 |
| 1545004800000 | 227.51 |
| 1545091200000 | 223.12 |
| 1545177600000 | 222.55 |
| 1545264000000 | 217.09 |
| 1545350400000 | 213.78 |
| 1545609600000 | 213.78 |
| 1545696000000 | 202.92 |
| 1545782400000 | 205.2 |
| 1545868800000 | 214.88 |
| 1545955200000 | 213.81 |
| 1546214400000 | 213.81 |
| 1546387200000 | 213.81 |
| 1546473600000 | 213.81 |
| 1546560000000 | 209.39 |
| 1546819200000 | 215.62 |
| 1546905600000 | 215.99 |
| 1546992000000 | 218.66 |
| 1547078400000 | 216.36 |
| 1547164800000 | 217.93 |
| 1547424000000 | 217.93 |
| 1547510400000 | 220.41 |
| 1547596800000 | 219.88 |
| 1547683200000 | 220.25 |
| 1547769600000 | 222.48 |
| 1548028800000 | 223.53 |
| 1548115200000 | 222.24 |
| 1548201600000 | 221.17 |
| 1548288000000 | 221.95 |
| 1548374400000 | 224.44 |
| 1548633600000 | 222.93 |
| 1548720000000 | 222.85 |
| 1548806400000 | 222.38 |
| 1548892800000 | 224.92 |
| 1548979200000 | 225.07 |
| 1549238400000 | 226.95 |
| 1549324800000 | 227.05 |
| 1549411200000 | 227.16 |
| 1549497600000 | 225.37 |
| 1549584000000 | 221.36 |
| 1549843200000 | 221.36 |
| 1549929600000 | 226.91 |
| 1550016000000 | 229.36 |
| 1550102400000 | 229.18 |
| 1550188800000 | 227.09 |
| 1550448000000 | 230.47 |
| 1550534400000 | 230.83 |
| 1550620800000 | 231.81 |
| 1550707200000 | 232.04 |
| 1550793600000 | 231.78 |
| 1551052800000 | 233.44 |
| 1551139200000 | 232.92 |
| 1551225600000 | 233.02 |
| 1551312000000 | 230.85 |
| 1551398400000 | 232 |
| 1551657600000 | 234.03 |
| 1551744000000 | 232.66 |
| 1551830400000 | 231.94 |
| 1551916800000 | 229.93 |
| 1552003200000 | 225.65 |
| 1552262400000 | 226.75 |
| 1552348800000 | 230.26 |
| 1552435200000 | 228.07 |
| 1552521600000 | 227.25 |
| 1552608000000 | 229.22 |
| 1552867200000 | 230.68 |
| 1552953600000 | 230.64 |
| 1553040000000 | 231.1 |
| 1553126400000 | 231.1 |
| 1553212800000 | 230.57 |
| 1553472000000 | 224.24 |
| 1553558400000 | 229.88 |
| 1553644800000 | 230.94 |
| 1553731200000 | 227.31 |
| 1553817600000 | 228.96 |
| 1554076800000 | 231.99 |
| 1554163200000 | 231.38 |
| 1554249600000 | 233.14 |
| 1554336000000 | 233.1 |
| 1554422400000 | 233.78 |
| 1554681600000 | 233.24 |
| 1554768000000 | 233.49 |
| 1554854400000 | 231.89 |
| 1554940800000 | 232.36 |
| 1555027200000 | 232.27 |
| 1555286400000 | 235.21 |
| 1555372800000 | 235.62 |
| 1555459200000 | 236.08 |
| 1555545600000 | 234.07 |
| 1555632000000 | 234.28 |
| 1555891200000 | 234.65 |
| 1555977600000 | 235.28 |
| 1556064000000 | 234.28 |
| 1556150400000 | 235.4 |
| 1556236800000 | 235.55 |
| 1556496000000 | 235.55 |
| 1556582400000 | 235.55 |
| 1556668800000 | 235.55 |
| 1556755200000 | 235.55 |
| 1556841600000 | 235.55 |
| 1557100800000 | 235.55 |
| 1557187200000 | 232.38 |
| 1557273600000 | 228.18 |
| 1557360000000 | 226.07 |
| 1557446400000 | 225.58 |
| 1557705600000 | 224.48 |
| 1557792000000 | 223.56 |
| 1557878400000 | 225.19 |
| 1557964800000 | 224.36 |
| 1558051200000 | 227.01 |
| 1558310400000 | 227.13 |
| 1558396800000 | 226.54 |
| 1558483200000 | 226.44 |
| 1558569600000 | 225.68 |
| 1558656000000 | 225.42 |
| 1558915200000 | 226.07 |
| 1559001600000 | 226.88 |
| 1559088000000 | 224.73 |
| 1559174400000 | 224.23 |
| 1559260800000 | 221.25 |
| 1559520000000 | 219.65 |
| 1559606400000 | 219.24 |
| 1559692800000 | 223.24 |
| 1559779200000 | 222.74 |
| 1559865600000 | 223.78 |
| 1560124800000 | 226.71 |
| 1560211200000 | 228.07 |
| 1560297600000 | 226.98 |
| 1560384000000 | 225.72 |
| 1560470400000 | 226.54 |
| 1560729600000 | 225.84 |
| 1560816000000 | 224.42 |
| 1560902400000 | 228.07 |
| 1560988800000 | 229.11 |
| 1561075200000 | 226.76 |
| 1561334400000 | 227.12 |
| 1561420800000 | 226.58 |
| 1561507200000 | 225.36 |
| 1561593600000 | 228.18 |
| 1561680000000 | 227.83 |
| 1561939200000 | 232.88 |
| 1562025600000 | 233.41 |
| 1562112000000 | 231.88 |
| 1562198400000 | 232.99 |
| 1562284800000 | 233.58 |
| 1562544000000 | 231.63 |
| 1562630400000 | 231.23 |
| 1562716800000 | 230.74 |
| 1562803200000 | 231.8 |
| 1562889600000 | 231.84 |
| 1563148800000 | 231.84 |
| 1563235200000 | 230.48 |
| 1563321600000 | 230.43 |
| 1563408000000 | 225.86 |
| 1563494400000 | 230.44 |
| 1563753600000 | 229.19 |
| 1563840000000 | 231.22 |
| 1563926400000 | 232.12 |
| 1564012800000 | 232.6 |
| 1564099200000 | 231.95 |
| 1564358400000 | 231.48 |
| 1564444800000 | 232.68 |
| 1564531200000 | 231.12 |
| 1564617600000 | 230.88 |
| 1564704000000 | 226.45 |
| 1564963200000 | 221.95 |
| 1565049600000 | 220.67 |
| 1565136000000 | 220.58 |
| 1565222400000 | 221.11 |
| 1565308800000 | 222.16 |
| 1565568000000 | 222.16 |
| 1565654400000 | 219.28 |
| 1565740800000 | 221.12 |
| 1565827200000 | 218.82 |
| 1565913600000 | 219.16 |
| 1566172800000 | 220.1 |
| 1566259200000 | 221.81 |
| 1566345600000 | 220.99 |
| 1566432000000 | 221.3 |
| 1566518400000 | 221.88 |
| 1566777600000 | 218.38 |
| 1566864000000 | 219.84 |
| 1566950400000 | 220.29 |
| 1567036800000 | 220.23 |
| 1567123200000 | 222.74 |
| 1567382400000 | 222.13 |
| 1567468800000 | 222.62 |
| 1567555200000 | 222.14 |
| 1567641600000 | 226.4 |
| 1567728000000 | 227.18 |
| 1567987200000 | 229.14 |
| 1568073600000 | 229.66 |
| 1568160000000 | 232.86 |
| 1568246400000 | 234.94 |
| 1568332800000 | 237.28 |
| 1568592000000 | 237.28 |
| 1568678400000 | 237.49 |
| 1568764800000 | 236.49 |
| 1568851200000 | 237.77 |
| 1568937600000 | 237.76 |
| 1569196800000 | 237.76 |
| 1569283200000 | 238.73 |
| 1569369600000 | 238.59 |
| 1569456000000 | 238.79 |
| 1569542400000 | 237.87 |
| 1569801600000 | 235.77 |
| 1569888000000 | 237.87 |
| 1569974400000 | 236.76 |
| 1570060800000 | 232.69 |
| 1570147200000 | 233.58 |
| 1570406400000 | 233.56 |
| 1570492800000 | 235.59 |
| 1570579200000 | 234.68 |
| 1570665600000 | 235.36 |
| 1570752000000 | 237.52 |
| 1571011200000 | 237.52 |
| 1571097600000 | 241.33 |
| 1571184000000 | 243.22 |
| 1571270400000 | 242.71 |
| 1571356800000 | 242.03 |
| 1571616000000 | 243.08 |
| 1571702400000 | 243.08 |
| 1571788800000 | 244.49 |
| 1571875200000 | 245.94 |
| 1571961600000 | 246.82 |
| 1572220800000 | 246.78 |
| 1572307200000 | 248.67 |
| 1572393600000 | 249.14 |
| 1572480000000 | 249.95 |
| 1572566400000 | 249.01 |
| 1572825600000 | 249.01 |
| 1572912000000 | 253.54 |
| 1572998400000 | 252.83 |
| 1573084800000 | 253.42 |
| 1573171200000 | 253.63 |
| 1573430400000 | 253.09 |
| 1573516800000 | 254.04 |
| 1573603200000 | 252.36 |
| 1573689600000 | 250.37 |
| 1573776000000 | 251.89 |
| 1574035200000 | 252.88 |
| 1574121600000 | 251.98 |
| 1574208000000 | 251.43 |
| 1574294400000 | 250.83 |
| 1574380800000 | 251.58 |
| 1574640000000 | 253.19 |
| 1574726400000 | 253.63 |
| 1574812800000 | 254.22 |
| 1574899200000 | 254.09 |
| 1574985600000 | 252.81 |
| 1575244800000 | 255.28 |
| 1575331200000 | 254.21 |
| 1575417600000 | 253.04 |
| 1575504000000 | 253.95 |
| 1575590400000 | 254.34 |
| 1575849600000 | 255.45 |
| 1575936000000 | 255.21 |
| 1576022400000 | 254.74 |
| 1576108800000 | 254.83 |
| 1576195200000 | 259.49 |
| 1576454400000 | 258.91 |
| 1576540800000 | 260.14 |
| 1576627200000 | 259 |
| 1576713600000 | 258.74 |
| 1576800000000 | 258.02 |
| 1577059200000 | 257.79 |
| 1577145600000 | 257.65 |
| 1577232000000 | 257.09 |
| 1577318400000 | 258.45 |
| 1577404800000 | 258.3 |
| 1577664000000 | 256.35 |
| 1577750400000 | 256.35 |
| 1577923200000 | 256.35 |
| 1578009600000 | 256.35 |
| 1578268800000 | 252.48 |
| 1578355200000 | 256.74 |
| 1578441600000 | 253.45 |
| 1578528000000 | 258.29 |
| 1578614400000 | 259.54 |
| 1578873600000 | 259.54 |
| 1578960000000 | 261.06 |
| 1579046400000 | 259.59 |
| 1579132800000 | 259.5 |
| 1579219200000 | 260.74 |
| 1579478400000 | 261.75 |
| 1579564800000 | 259.83 |
| 1579651200000 | 261.67 |
| 1579737600000 | 259.66 |
| 1579824000000 | 259.95 |
| 1580083200000 | 255.79 |
| 1580169600000 | 254.31 |
| 1580256000000 | 255.49 |
| 1580342400000 | 251.33 |
| 1580428800000 | 253.36 |
| 1580688000000 | 251.72 |
| 1580774400000 | 253.12 |
| 1580860800000 | 255.95 |
| 1580947200000 | 261.68 |
| 1581033600000 | 260.97 |
| 1581292800000 | 259.27 |
| 1581379200000 | 259.27 |
| 1581465600000 | 259.1 |
| 1581552000000 | 258.63 |
| 1581638400000 | 257.08 |
| 1581897600000 | 255.17 |
| 1581984000000 | 252.17 |
| 1582070400000 | 253.51 |
| 1582156800000 | 254.03 |
| 1582243200000 | 253.93 |
| 1582502400000 | 253.93 |
| 1582588800000 | 246.19 |
| 1582675200000 | 244.53 |
| 1582761600000 | 239.24 |
| 1582848000000 | 230.62 |
| 1583107200000 | 232.14 |
| 1583193600000 | 229.18 |
| 1583280000000 | 229.17 |
| 1583366400000 | 231.66 |
| 1583452800000 | 225.53 |
| 1583712000000 | 214.48 |
| 1583798400000 | 216.64 |
| 1583884800000 | 212.71 |
| 1583971200000 | 204.54 |
| 1584057600000 | 193.94 |
| 1584316800000 | 189 |
| 1584403200000 | 191.33 |
| 1584489600000 | 191.94 |
| 1584576000000 | 193.6 |
| 1584662400000 | 193.6 |
| 1584921600000 | 195.29 |
| 1585008000000 | 203.11 |
| 1585094400000 | 217.9 |
| 1585180800000 | 213.35 |
| 1585267200000 | 223.08 |
| 1585526400000 | 222.36 |
| 1585612800000 | 217.62 |
| 1585699200000 | 209.13 |
| 1585785600000 | 205.4 |
| 1585872000000 | 205.48 |
| 1586131200000 | 212.81 |
| 1586217600000 | 217.21 |
| 1586304000000 | 220.91 |
| 1586390400000 | 219.42 |
| 1586476800000 | 220.99 |
| 1586736000000 | 216.7 |
| 1586822400000 | 220.91 |
| 1586908800000 | 221.17 |
| 1586995200000 | 218.27 |
| 1587081600000 | 221.68 |
| 1587340800000 | 219.42 |
| 1587427200000 | 215.99 |
| 1587513600000 | 214.85 |
| 1587600000000 | 217.5 |
| 1587686400000 | 216.99 |
| 1587945600000 | 221.08 |
| 1588032000000 | 220.88 |
| 1588118400000 | 220.88 |
| 1588204800000 | 224.55 |
| 1588291200000 | 218.31 |
| 1588550400000 | 218.31 |
| 1588636800000 | 218.31 |
| 1588723200000 | 218.31 |
| 1588809600000 | 217.77 |
| 1588896000000 | 223 |
| 1589155200000 | 226.31 |
| 1589241600000 | 225.87 |
| 1589328000000 | 225.64 |
| 1589414400000 | 221.17 |
| 1589500800000 | 221.61 |
| 1589760000000 | 222.67 |
| 1589846400000 | 226.53 |
| 1589932800000 | 227.77 |
| 1590019200000 | 227.41 |
| 1590105600000 | 224.94 |
| 1590364800000 | 228.92 |
| 1590451200000 | 234.26 |
| 1590537600000 | 236.94 |
| 1590624000000 | 241.36 |
| 1590710400000 | 240.3 |
| 1590969600000 | 240.59 |
| 1591056000000 | 243.63 |
| 1591142400000 | 246.21 |
| 1591228800000 | 246.95 |
| 1591315200000 | 248.73 |
| 1591574400000 | 251.99 |
| 1591660800000 | 251.44 |
| 1591747200000 | 250.52 |
| 1591833600000 | 243.91 |
| 1591920000000 | 241.48 |
| 1592179200000 | 234.26 |
| 1592265600000 | 245.18 |
| 1592352000000 | 243.3 |
| 1592438400000 | 242.34 |
| 1592524800000 | 242.61 |
| 1592784000000 | 242.22 |
| 1592870400000 | 243.42 |
| 1592956800000 | 242.46 |
| 1593043200000 | 239.96 |
| 1593129600000 | 242.05 |
| 1593388800000 | 237.56 |
| 1593475200000 | 240.05 |
| 1593561600000 | 236.71 |
| 1593648000000 | 237.17 |
| 1593734400000 | 238.31 |
| 1593993600000 | 242.12 |
| 1594080000000 | 240.34 |
| 1594166400000 | 238.36 |
| 1594252800000 | 237.84 |
| 1594339200000 | 234.46 |
| 1594598400000 | 239.78 |
| 1594684800000 | 239.26 |
| 1594771200000 | 242.63 |
| 1594857600000 | 241.29 |
| 1594944000000 | 240.46 |
| 1595203200000 | 240.65 |
| 1595289600000 | 240.63 |
| 1595376000000 | 239.7 |
| 1595462400000 | 239.7 |
| 1595548800000 | 239.7 |
| 1595808000000 | 240.3 |
| 1595894400000 | 239.2 |
| 1595980800000 | 236.21 |
| 1596067200000 | 234.79 |
| 1596153600000 | 227.98 |
| 1596412800000 | 231.47 |
| 1596499200000 | 236.49 |
| 1596585600000 | 236.17 |
| 1596672000000 | 235.41 |
| 1596758400000 | 235.53 |
| 1597017600000 | 235.53 |
| 1597104000000 | 242.71 |
| 1597190400000 | 245.54 |
| 1597276800000 | 248.35 |
| 1597363200000 | 248.48 |
| 1597622400000 | 246.13 |
| 1597708800000 | 245.99 |
| 1597795200000 | 246.18 |
| 1597881600000 | 244.39 |
| 1597968000000 | 245.41 |
| 1598227200000 | 245.61 |
| 1598313600000 | 248.63 |
| 1598400000000 | 247.77 |
| 1598486400000 | 246.69 |
| 1598572800000 | 245.69 |
| 1598832000000 | 247.83 |
| 1598918400000 | 247.07 |
| 1599004800000 | 247.57 |
| 1599091200000 | 249.3 |
| 1599177600000 | 246.65 |
| 1599436800000 | 246.05 |
| 1599523200000 | 248.05 |
| 1599609600000 | 245.81 |
| 1599696000000 | 248.94 |
| 1599782400000 | 250.93 |
| 1600041600000 | 252.95 |
| 1600128000000 | 250.94 |
| 1600214400000 | 250.4 |
| 1600300800000 | 249.27 |
| 1600387200000 | 249.81 |
| 1600646400000 | 249.81 |
| 1600732800000 | 249.81 |
| 1600819200000 | 249.64 |
| 1600905600000 | 247.54 |
| 1600992000000 | 248.06 |
| 1601251200000 | 252.31 |
| 1601337600000 | 253.55 |
| 1601424000000 | 249.91 |
| 1601510400000 | 249.91 |
| 1601596800000 | 248.21 |
| 1601856000000 | 252.49 |
| 1601942400000 | 253.9 |
| 1602028800000 | 253.84 |
| 1602115200000 | 255.16 |
| 1602201600000 | 253.88 |
| 1602460800000 | 253.12 |
| 1602547200000 | 253.46 |
| 1602633600000 | 252.67 |
| 1602720000000 | 251.31 |
| 1602806400000 | 249.46 |
| 1603065600000 | 252.2 |
| 1603152000000 | 250.48 |
| 1603238400000 | 252.54 |
| 1603324800000 | 250.17 |
| 1603411200000 | 251.64 |
| 1603670400000 | 250.85 |
| 1603756800000 | 249.95 |
| 1603843200000 | 248.64 |
| 1603929600000 | 248.04 |
| 1604016000000 | 242.53 |
| 1604275200000 | 247.61 |
| 1604361600000 | 247.61 |
| 1604448000000 | 251.14 |
| 1604534400000 | 254.58 |
| 1604620800000 | 256.58 |
| 1604880000000 | 258.94 |
| 1604966400000 | 263.97 |
| 1605052800000 | 269.68 |
| 1605139200000 | 268.54 |
| 1605225600000 | 264.58 |
| 1605484800000 | 269.82 |
| 1605571200000 | 271.15 |
| 1605657600000 | 268.97 |
| 1605744000000 | 269.35 |
| 1605830400000 | 268.43 |
| 1606089600000 | 268.43 |
| 1606176000000 | 274.16 |
| 1606262400000 | 275.36 |
| 1606348800000 | 276.46 |
| 1606435200000 | 277.38 |
| 1606694400000 | 272.11 |
| 1606780800000 | 275.15 |
| 1606867200000 | 276.58 |
| 1606953600000 | 276.58 |
| 1607040000000 | 277.4 |
| 1607299200000 | 275.22 |
| 1607385600000 | 274.1 |
| 1607472000000 | 277.03 |
| 1607558400000 | 275.82 |
| 1607644800000 | 275.39 |
| 1607904000000 | 276.55 |
| 1607990400000 | 275.22 |
| 1608076800000 | 275.48 |
| 1608163200000 | 275.04 |
| 1608249600000 | 275.14 |
| 1608508800000 | 274.08 |
| 1608595200000 | 270.89 |
| 1608681600000 | 271.64 |
| 1608768000000 | 273.24 |
| 1608854400000 | 274.36 |
| 1609113600000 | 276.06 |
| 1609200000000 | 281.36 |
| 1609286400000 | 279.27 |
| 1609372800000 | 279.27 |
| 1609718400000 | 276.91 |
| 1609804800000 | 276.02 |
| 1609891200000 | 276.95 |
| 1609977600000 | 282.57 |
| 1610064000000 | 287.41 |
| 1610323200000 | 287.41 |
| 1610409600000 | 288.33 |
| 1610496000000 | 289.68 |
| 1610582400000 | 290.99 |
| 1610668800000 | 289.65 |
| 1610928000000 | 287.51 |
| 1611014400000 | 289.01 |
| 1611100800000 | 288.57 |
| 1611187200000 | 289.92 |
| 1611273600000 | 289.14 |
| 1611532800000 | 290.29 |
| 1611619200000 | 288.51 |
| 1611705600000 | 290.81 |
| 1611792000000 | 287.71 |
| 1611878400000 | 282.51 |
| 1612137600000 | 286.22 |
| 1612224000000 | 287.89 |
| 1612310400000 | 291.57 |
| 1612396800000 | 290.12 |
| 1612483200000 | 293.06 |
| 1612742400000 | 298.28 |
| 1612828800000 | 297.95 |
| 1612915200000 | 298.51 |
| 1613001600000 | 298.51 |
| 1613088000000 | 298.58 |
| 1613347200000 | 301.82 |
| 1613433600000 | 303.6 |
| 1613520000000 | 301.63 |
| 1613606400000 | 298.95 |
| 1613692800000 | 297.1 |
| 1613952000000 | 298.14 |
| 1614038400000 | 298.14 |
| 1614124800000 | 294.7 |
| 1614211200000 | 297.81 |
| 1614297600000 | 287.5 |
| 1614556800000 | 293.82 |
| 1614643200000 | 292.08 |
| 1614729600000 | 293.65 |
| 1614816000000 | 290.89 |
| 1614902400000 | 291.95 |
| 1615161600000 | 292.81 |
| 1615248000000 | 297.51 |
| 1615334400000 | 298.04 |
| 1615420800000 | 298.03 |
| 1615507200000 | 301.43 |
| 1615766400000 | 303.61 |
| 1615852800000 | 304.91 |
| 1615939200000 | 305.18 |
| 1616025600000 | 309.39 |
| 1616112000000 | 309.79 |
| 1616371200000 | 305.94 |
| 1616457600000 | 304.29 |
| 1616544000000 | 299.04 |
| 1616630400000 | 303.55 |
| 1616716800000 | 307.64 |
| 1616976000000 | 310.53 |
| 1617062400000 | 309.99 |
| 1617148800000 | 305.96 |
| 1617235200000 | 306.64 |
| 1617321600000 | 308.47 |
| 1617580800000 | 309.32 |
| 1617667200000 | 304.97 |
| 1617753600000 | 306.6 |
| 1617840000000 | 304.65 |
| 1617926400000 | 305.87 |
| 1618185600000 | 304.66 |
| 1618272000000 | 305.58 |
| 1618358400000 | 304.34 |
| 1618444800000 | 305.07 |
| 1618531200000 | 305.74 |
| 1618790400000 | 305.78 |
| 1618876800000 | 300.97 |
| 1618963200000 | 295.15 |
| 1619049600000 | 301.75 |
| 1619136000000 | 300.37 |
| 1619395200000 | 299.95 |
| 1619481600000 | 297.37 |
| 1619568000000 | 298.04 |
| 1619654400000 | 298.04 |
| 1619740800000 | 296.42 |
| 1620000000000 | 296.42 |
| 1620086400000 | 296.42 |
| 1620172800000 | 296.42 |
| 1620259200000 | 300.52 |
| 1620345600000 | 301.42 |
| 1620604800000 | 303.51 |
| 1620691200000 | 296.21 |
| 1620777600000 | 292 |
| 1620864000000 | 288.08 |
| 1620950400000 | 294.25 |
| 1621209600000 | 292.62 |
| 1621296000000 | 296.91 |
| 1621382400000 | 294.96 |
| 1621468800000 | 295.08 |
| 1621555200000 | 297.13 |
| 1621814400000 | 298.24 |
| 1621900800000 | 299.25 |
| 1621987200000 | 299.81 |
| 1622073600000 | 299.38 |
| 1622160000000 | 303.7 |
| 1622419200000 | 300.31 |
| 1622505600000 | 300.03 |
| 1622592000000 | 301.61 |
| 1622678400000 | 303.98 |
| 1622764800000 | 303.94 |
| 1623024000000 | 305.06 |
| 1623110400000 | 305.99 |
| 1623196800000 | 305.44 |
| 1623283200000 | 305.29 |
| 1623369600000 | 305.84 |
| 1623628800000 | 306.77 |
| 1623715200000 | 310.35 |
| 1623801600000 | 310.46 |
| 1623888000000 | 308.04 |
| 1623974400000 | 306.96 |
| 1624233600000 | 299 |
| 1624320000000 | 309.03 |
| 1624406400000 | 307.22 |
| 1624492800000 | 306.96 |
| 1624579200000 | 309.12 |
| 1624838400000 | 309.15 |
| 1624924800000 | 307.43 |
| 1625011200000 | 306.64 |
| 1625097600000 | 305.23 |
| 1625184000000 | 307.18 |
| 1625443200000 | 306.39 |
| 1625529600000 | 306.34 |
| 1625616000000 | 304.46 |
| 1625702400000 | 303 |
| 1625788800000 | 301.33 |
| 1626048000000 | 307.6 |
| 1626134400000 | 309.82 |
| 1626220800000 | 309.82 |
| 1626307200000 | 306.36 |
| 1626393600000 | 304.05 |
| 1626652800000 | 301.38 |
| 1626739200000 | 299.35 |
| 1626825600000 | 301.62 |
| 1626912000000 | 301.62 |
| 1626998400000 | 301.62 |
| 1627257600000 | 304.91 |
| 1627344000000 | 306.22 |
| 1627430400000 | 303.31 |
| 1627516800000 | 304.23 |
| 1627603200000 | 298.5 |
| 1627862400000 | 304.89 |
| 1627948800000 | 303.38 |
| 1628035200000 | 302.44 |
| 1628121600000 | 304.16 |
| 1628208000000 | 304.22 |
| 1628467200000 | 304.22 |
| 1628553600000 | 305.09 |
| 1628640000000 | 307.62 |
| 1628726400000 | 307.15 |
| 1628812800000 | 307.63 |
| 1629072000000 | 303.41 |
| 1629158400000 | 303.05 |
| 1629244800000 | 304.98 |
| 1629331200000 | 302.77 |
| 1629417600000 | 301.56 |
| 1629676800000 | 306.99 |
| 1629763200000 | 308.66 |
| 1629849600000 | 308.15 |
| 1629936000000 | 307.36 |
| 1630022400000 | 306.47 |
| 1630281600000 | 309.37 |
| 1630368000000 | 311.68 |
| 1630454400000 | 315.65 |
| 1630540800000 | 316.82 |
| 1630627200000 | 322.95 |
| 1630886400000 | 327.7 |
| 1630972800000 | 330.32 |
| 1631059200000 | 331.93 |
| 1631145600000 | 329.67 |
| 1631232000000 | 333.64 |
| 1631491200000 | 334.64 |
| 1631577600000 | 337.66 |
| 1631664000000 | 335.11 |
| 1631750400000 | 334.66 |
| 1631836800000 | 335.78 |
| 1632096000000 | 335.78 |
| 1632182400000 | 330.29 |
| 1632268800000 | 326.88 |
| 1632355200000 | 326.88 |
| 1632441600000 | 333.73 |
| 1632700800000 | 332.82 |
| 1632787200000 | 331.34 |
| 1632873600000 | 325.86 |
| 1632960000000 | 325.39 |
| 1633046400000 | 318.77 |
| 1633305600000 | 316.85 |
| 1633392000000 | 311.83 |
| 1633478400000 | 310.89 |
| 1633564800000 | 311.34 |
| 1633651200000 | 314.53 |
| 1633910400000 | 318.96 |
| 1633996800000 | 316.52 |
| 1634083200000 | 315.75 |
| 1634169600000 | 319.17 |
| 1634256000000 | 324.77 |
| 1634515200000 | 322.95 |
| 1634601600000 | 323.82 |
| 1634688000000 | 323.58 |
| 1634774400000 | 319.02 |
| 1634860800000 | 319.07 |
| 1635120000000 | 318.1 |
| 1635206400000 | 322.89 |
| 1635292800000 | 323.47 |
| 1635379200000 | 321.41 |
| 1635465600000 | 320.8 |
| 1635724800000 | 327.64 |
| 1635811200000 | 325.41 |
| 1635897600000 | 325.41 |
| 1635984000000 | 329.09 |
| 1636070400000 | 326.61 |
| 1636329600000 | 324.98 |
| 1636416000000 | 322.21 |
| 1636502400000 | 320.89 |
| 1636588800000 | 321.47 |
| 1636675200000 | 325.7 |
| 1636934400000 | 326.74 |
| 1637020800000 | 326.67 |
| 1637107200000 | 324.28 |
| 1637193600000 | 323.39 |
| 1637280000000 | 325.29 |
| 1637539200000 | 325.86 |
| 1637625600000 | 325.86 |
| 1637712000000 | 321.66 |
| 1637798400000 | 322.66 |
| 1637884800000 | 316.45 |
| 1638144000000 | 311.54 |
| 1638230400000 | 307.34 |
| 1638316800000 | 308.21 |
| 1638403200000 | 307.5 |
| 1638489600000 | 311.59 |
| 1638748800000 | 310.31 |
| 1638835200000 | 315.42 |
| 1638921600000 | 317.88 |
| 1639008000000 | 316.41 |
| 1639094400000 | 314.05 |
| 1639353600000 | 315.15 |
| 1639440000000 | 315.08 |
| 1639526400000 | 315.54 |
| 1639612800000 | 320.9 |
| 1639699200000 | 316.24 |
| 1639958400000 | 310.53 |
| 1640044800000 | 315.37 |
| 1640131200000 | 315.5 |
| 1640217600000 | 317.37 |
| 1640304000000 | 316.59 |
| 1640563200000 | 314.99 |
| 1640649600000 | 319.63 |
| 1640736000000 | 318.39 |
| 1640822400000 | 317.39 |
| 1640908800000 | 317.39 |
| 1641168000000 | 317.39 |
| 1641254400000 | 322.97 |
| 1641340800000 | 323.37 |
| 1641427200000 | 316.49 |
| 1641513600000 | 315.57 |
| 1641772800000 | 315.57 |
| 1641859200000 | 313.9 |
| 1641945600000 | 318.54 |
| 1642032000000 | 315.52 |
| 1642118400000 | 311.69 |
| 1642377600000 | 313.51 |
| 1642464000000 | 312.08 |
| 1642550400000 | 304.25 |
| 1642636800000 | 307.26 |
| 1642723200000 | 306.21 |
| 1642982400000 | 307.08 |
| 1643068800000 | 302.8 |
| 1643155200000 | 300.97 |
| 1643241600000 | 293.05 |
| 1643328000000 | 297.95 |
| 1643587200000 | 299.96 |
| 1643673600000 | 299.97 |
| 1643760000000 | 304.67 |
| 1643846400000 | 303.05 |
| 1643932800000 | 303.61 |
| 1644192000000 | 302.18 |
| 1644278400000 | 302.57 |
| 1644364800000 | 304.51 |
| 1644451200000 | 306.39 |
| 1644537600000 | 306.39 |
| 1644796800000 | 300.65 |
| 1644883200000 | 298.4 |
| 1644969600000 | 303.62 |
| 1645056000000 | 301.3 |
| 1645142400000 | 301.16 |
| 1645401600000 | 299.17 |
| 1645488000000 | 295.19 |
| 1645574400000 | 295.19 |
| 1645660800000 | 291.22 |
| 1645747200000 | 293.7 |
| 1646006400000 | 295.24 |
| 1646092800000 | 297.01 |
| 1646179200000 | 290.87 |
| 1646265600000 | 293.26 |
| 1646352000000 | 287.8 |
| 1646611200000 | 280.2799 |
| 1646697600000 | 276.04 |
| 1646784000000 | 275.0899 |
| 1646870400000 | 285.4 |
| 1646956800000 | 280.08 |
| 1647216000000 | 281.61 |
| 1647302400000 | 284.81 |
| 1647388800000 | 288.32 |
| 1647475200000 | 295.81 |
| 1647561600000 | 297.68 |
| 1647820800000 | 297.68 |
| 1647907200000 | 300.95 |
| 1647993600000 | 308.5899 |
| 1648080000000 | 308.52 |
| 1648166400000 | 309.18 |
| 1648425600000 | 307.0299 |
| 1648512000000 | 310.54 |
| 1648598400000 | 309.44 |
| 1648684800000 | 306.41 |
| 1648771200000 | 305.65 |
| 1649030400000 | 307.7799 |
| 1649116800000 | 307.1 |
| 1649203200000 | 302.61 |
| 1649289600000 | 298.8399 |
| 1649376000000 | 300 |
| 1649635200000 | 298.3 |
| 1649721600000 | 293.47 |
| 1649808000000 | 297.9 |
| 1649894400000 | 300.79 |
| 1649980800000 | 298.81 |
| 1650240000000 | 295.76 |
| 1650326400000 | 298.08 |
| 1650412800000 | 301 |
| 1650499200000 | 303.8399 |
| 1650585600000 | 300.52 |
| 1650844800000 | 296.16 |
| 1650931200000 | 296.7799 |
| 1651017600000 | 294.1 |
| 1651104000000 | 299.54 |
| 1651190400000 | 299.54 |
| 1651449600000 | 299.32 |
| 1651536000000 | 299.33 |
| 1651622400000 | 299.32 |
| 1651708800000 | 299.32 |
| 1651795200000 | 301.57 |
| 1652054400000 | 295.52 |
| 1652140800000 | 293.65 |
| 1652227200000 | 292.85 |
| 1652313600000 | 288.8 |
| 1652400000000 | 295.27 |
| 1652659200000 | 296.35 |
| 1652745600000 | 297.1 |
| 1652832000000 | 299.94 |
| 1652918400000 | 295.08 |
| 1653004800000 | 298.12 |
| 1653264000000 | 301.91 |
| 1653350400000 | 299.3 |
| 1653436800000 | 299.04 |
| 1653523200000 | 298.0299 |
| 1653609600000 | 299.57 |
| 1653868800000 | 305.72 |
| 1653955200000 | 304.73 |
| 1654041600000 | 307.3 |
| 1654128000000 | 305.46 |
| 1654214400000 | 307.43 |
| 1654473600000 | 308.14 |
| 1654560000000 | 308.64 |
| 1654646400000 | 313.0899 |
| 1654732800000 | 312.7799 |
| 1654819200000 | 308.07 |
| 1655078400000 | 301.0899 |
| 1655164800000 | 296.97 |
| 1655251200000 | 293.27 |
| 1655337600000 | 295.11 |
| 1655424000000 | 290.11 |
| 1655683200000 | 287.83 |
| 1655769600000 | 293.24 |
| 1655856000000 | 292.7 |
| 1655942400000 | 293.18 |
| 1656028800000 | 297.47 |
| 1656288000000 | 301.11 |
| 1656374400000 | 303.35 |
| 1656460800000 | 301.0299 |
| 1656547200000 | 297.5 |
| 1656633600000 | 293.79 |
| 1656892800000 | 297.5299 |
| 1656979200000 | 299.77 |
| 1657065600000 | 297.87 |
| 1657152000000 | 302.85 |
| 1657238400000 | 302.5299 |
| 1657497600000 | 306.82 |
| 1657584000000 | 302.13 |
| 1657670400000 | 302.49 |
| 1657756800000 | 303.71 |
| 1657843200000 | 304.49 |
| 1658102400000 | 304.49 |
| 1658188800000 | 305.35 |
| 1658275200000 | 312.88 |
| 1658361600000 | 313.62 |
| 1658448000000 | 314.75 |
| 1658707200000 | 312.29 |
| 1658793600000 | 311.7 |
| 1658880000000 | 312.48 |
| 1658966400000 | 312.68 |
| 1659052800000 | 311.29 |
| 1659312000000 | 313.4 |
| 1659398400000 | 307.46 |
| 1659484800000 | 309.31 |
| 1659571200000 | 310.01 |
| 1659657600000 | 312.41 |
| 1659916800000 | 313.47 |
| 1660003200000 | 311.22 |
| 1660089600000 | 310.19 |
| 1660176000000 | 310.19 |
| 1660262400000 | 316.72 |
| 1660521600000 | 319.66 |
| 1660608000000 | 319.07 |
| 1660694400000 | 323.07 |
| 1660780800000 | 320.08 |
| 1660867200000 | 320.42 |
| 1661126400000 | 320.11 |
| 1661212800000 | 316.35 |
| 1661299200000 | 314.74 |
| 1661385600000 | 316.67 |
| 1661472000000 | 317.46 |
| 1661731200000 | 310.39 |
| 1661817600000 | 314.4 |
| 1661904000000 | 313.51 |
| 1661990400000 | 308.9 |
| 1662076800000 | 308.45 |
| 1662336000000 | 308.44 |
| 1662422400000 | 308.2 |
| 1662508800000 | 306.24 |
| 1662595200000 | 313.65 |
| 1662681600000 | 314.9 |
| 1662940800000 | 317.4 |
| 1663027200000 | 318 |
| 1663113600000 | 310.55 |
| 1663200000000 | 310.7799 |
| 1663286400000 | 308.76 |
| 1663545600000 | 308.77 |
| 1663632000000 | 309.99 |
| 1663718400000 | 305.58 |
| 1663804800000 | 304.33 |
| 1663891200000 | 304.33 |
| 1664150400000 | 296.5 |
| 1664236800000 | 298.0899 |
| 1664323200000 | 296.01 |
| 1664409600000 | 300.86 |
| 1664496000000 | 296.33 |
| 1664755200000 | 298.73 |
| 1664841600000 | 308.01 |
| 1664928000000 | 309.6 |
| 1665014400000 | 310.91 |
| 1665100800000 | 308.43 |
| 1665360000000 | 308.43 |
| 1665446400000 | 301.21 |
| 1665532800000 | 301.06 |
| 1665619200000 | 299.04 |
| 1665705600000 | 307.21 |
| 1665964800000 | 303.17 |
| 1666051200000 | 307.54 |
| 1666137600000 | 308.11 |
| 1666224000000 | 306.13 |
| 1666310400000 | 304.2799 |
| 1666569600000 | 305.18 |
| 1666656000000 | 308.7 |
| 1666742400000 | 311 |
| 1666828800000 | 309.01 |
| 1666915200000 | 307.18 |
| 1667174400000 | 310.93 |
| 1667260800000 | 311.88 |
| 1667347200000 | 311.74 |
| 1667433600000 | 311.74 |
| 1667520000000 | 307.22 |
| 1667779200000 | 310.93 |
| 1667865600000 | 315.13 |
| 1667952000000 | 314.39 |
| 1668038400000 | 311.85 |
| 1668124800000 | 320.19 |
| 1668384000000 | 316.86 |
| 1668470400000 | 317.38 |
| 1668556800000 | 317.1 |
| 1668643200000 | 316.5899 |
| 1668729600000 | 317.08 |
| 1668988800000 | 317.62 |
| 1669075200000 | 320.7799 |
| 1669161600000 | 320.79 |
| 1669248000000 | 324.45 |
| 1669334400000 | 323.86 |
| 1669593600000 | 321.88 |
| 1669680000000 | 319.72 |
| 1669766400000 | 318.66 |
| 1669852800000 | 320.22 |
| 1669939200000 | 314.69 |
| 1670198400000 | 314.44 |
| 1670284800000 | 314.8 |
| 1670371200000 | 313.42 |
| 1670457600000 | 312.5 |
| 1670544000000 | 315.8399 |
| 1670803200000 | 315.3399 |
| 1670889600000 | 316.56 |
| 1670976000000 | 318.98 |
| 1671062400000 | 317.5899 |
| 1671148800000 | 313.6 |
| 1671408000000 | 310.56 |
| 1671494400000 | 304.11 |
| 1671580800000 | 301.97 |
| 1671667200000 | 303.8 |
| 1671753600000 | 301.61 |
| 1672012800000 | 302.31 |
| 1672099200000 | 302.46 |
| 1672185600000 | 302.12 |
| 1672272000000 | 300.13 |
| 1672358400000 | 299.24 |
| 1672617600000 | 299.24 |
| 1672704000000 | 299.24 |
| 1672790400000 | 294.41 |
| 1672876800000 | 295.14 |
| 1672963200000 | 296.3 |
| 1673222400000 | 296.3 |
| 1673308800000 | 297.7 |
| 1673395200000 | 300.86 |
| 1673481600000 | 301.4 |
| 1673568000000 | 298.8 |
| 1673827200000 | 296.41 |
| 1673913600000 | 299.14 |
| 1674000000000 | 305.45 |
| 1674086400000 | 302.0299 |
| 1674172800000 | 303.52 |
| 1674432000000 | 306.63 |
| 1674518400000 | 311.29 |
| 1674604800000 | 312.35 |
| 1674691200000 | 312.06 |
| 1674777600000 | 311.9 |
| 1675036800000 | 312.06 |
| 1675123200000 | 310.52 |
| 1675209600000 | 310.36 |
| 1675296000000 | 309.95 |
| 1675382400000 | 311 |
| 1675641600000 | 312.76 |
| 1675728000000 | 313.02 |
| 1675814400000 | 313.1 |
| 1675900800000 | 313.19 |
| 1675987200000 | 313.25 |
| 1676246400000 | 310.8 |
| 1676332800000 | 313.22 |
| 1676419200000 | 311.63 |
| 1676505600000 | 313.44 |
| 1676592000000 | 311.37 |
| 1676851200000 | 311.76 |
| 1676937600000 | 311.25 |
| 1677024000000 | 307.8399 |
| 1677110400000 | 307.8399 |
| 1677196800000 | 310.51 |
| 1677456000000 | 310.77 |
| 1677542400000 | 310.64 |
| 1677628800000 | 310.75 |
| 1677715200000 | 310.56 |
| 1677801600000 | 314.93 |
| 1678060800000 | 317.65 |
| 1678147200000 | 318.24 |
| 1678233600000 | 319.24 |
| 1678320000000 | 321.75 |
| 1678406400000 | 316.9 |
| 1678665600000 | 313.33 |
| 1678752000000 | 306.89 |
| 1678838400000 | 307.7799 |
| 1678924800000 | 305.46 |
| 1679011200000 | 309.12 |
| 1679270400000 | 305.19 |
| 1679356800000 | 305.19 |
| 1679443200000 | 310.1 |
| 1679529600000 | 309.41 |
| 1679616000000 | 308.94 |
| 1679875200000 | 310.25 |
| 1679961600000 | 311.16 |
| 1680048000000 | 314.87 |
| 1680134400000 | 315.77 |
| 1680220800000 | 318.66 |
| 1680480000000 | 320.45 |
| 1680566400000 | 321.3399 |
| 1680652800000 | 315.42 |
| 1680739200000 | 312.01 |
| 1680825600000 | 312.24 |
| 1681084800000 | 313.73 |
| 1681171200000 | 317.48 |
| 1681257600000 | 320.11 |
| 1681344000000 | 320.27 |
| 1681430400000 | 322.77 |
| 1681689600000 | 323.45 |
| 1681776000000 | 325.5299 |
| 1681862400000 | 324.93 |
| 1681948800000 | 324.63 |
| 1682035200000 | 324.16 |
| 1682294400000 | 324.33 |
| 1682380800000 | 325.16 |
| 1682467200000 | 323.24 |
| 1682553600000 | 324.39 |
| 1682640000000 | 328.7799 |
| 1682899200000 | 332.15 |
| 1682985600000 | 331.74 |
| 1683072000000 | 331.74 |
| 1683158400000 | 331.74 |
| 1683244800000 | 331.74 |
| 1683504000000 | 331.23 |
| 1683590400000 | 335.36 |
| 1683676800000 | 332.8399 |
| 1683763200000 | 332.1 |
| 1683849600000 | 334.35 |
| 1684108800000 | 337.51 |
| 1684195200000 | 339.42 |
| 1684281600000 | 340.08 |
| 1684368000000 | 344.74 |
| 1684454400000 | 346.5299 |
| 1684713600000 | 349.48 |
| 1684800000000 | 348.12 |
| 1684886400000 | 345.96 |
| 1684972800000 | 345.6 |
| 1685059200000 | 345.68 |
| 1685318400000 | 348.81 |
| 1685404800000 | 348.38 |
| 1685491200000 | 343.26 |
| 1685577600000 | 346.48 |
| 1685664000000 | 351.3399 |
| 1685923200000 | 357.51 |
| 1686009600000 | 361.01 |
| 1686096000000 | 355.52 |
| 1686182400000 | 352.61 |
| 1686268800000 | 358.86 |
| 1686528000000 | 360.77 |
| 1686614400000 | 365.33 |
| 1686700800000 | 369.95 |
| 1686787200000 | 370.3 |
| 1686873600000 | 372 |
| 1687132800000 | 370.24 |
| 1687219200000 | 369.43 |
| 1687305600000 | 370.85 |
| 1687392000000 | 370.81 |
| 1687478400000 | 365.16 |
| 1687737600000 | 364.49 |
| 1687824000000 | 362.48 |
| 1687910400000 | 369.0899 |
| 1687996800000 | 368.72 |
| 1688083200000 | 367.37 |
| 1688342400000 | 372.7799 |
| 1688428800000 | 369.5899 |
| 1688515200000 | 369.26 |
| 1688601600000 | 364.62 |
| 1688688000000 | 360.82 |
| 1688947200000 | 358.67 |
| 1689033600000 | 358.44 |
| 1689120000000 | 355.75 |
| 1689206400000 | 359.7 |
| 1689292800000 | 359.4 |
| 1689552000000 | 359.4 |
| 1689638400000 | 361.48 |
| 1689724800000 | 365.25 |
| 1689811200000 | 362.36 |
| 1689897600000 | 362.67 |
| 1690156800000 | 366.0299 |
| 1690243200000 | 366.27 |
| 1690329600000 | 366.18 |
| 1690416000000 | 367.93 |
| 1690502400000 | 365.46 |
| 1690761600000 | 370.57 |
| 1690848000000 | 373.79 |
| 1690934400000 | 366.97 |
| 1691020800000 | 362.0899 |
| 1691107200000 | 362.77 |
| 1691366400000 | 364.97 |
| 1691452800000 | 367.22 |
| 1691539200000 | 365.32 |
| 1691625600000 | 368.0899 |
| 1691712000000 | 368.0899 |
| 1691971200000 | 364.2799 |
| 1692057600000 | 365.83 |
| 1692144000000 | 360.85 |
| 1692230400000 | 359.0899 |
| 1692316800000 | 357.07 |
| 1692576000000 | 357.5899 |
| 1692662400000 | 361.07 |
| 1692748800000 | 362.25 |
| 1692835200000 | 364.22 |
| 1692921600000 | 360.35 |
| 1693180800000 | 366.41 |
| 1693267200000 | 366.75 |
| 1693353600000 | 368.13 |
| 1693440000000 | 371.02 |
| 1693526400000 | 373.64 |
| 1693785600000 | 377.26 |
| 1693872000000 | 378.36 |
| 1693958400000 | 380.06 |
| 1694044800000 | 378.06 |
| 1694131200000 | 374.5 |
| 1694390400000 | 372.97 |
| 1694476800000 | 375.72 |
| 1694563200000 | 375.22 |
| 1694649600000 | 379.99 |
| 1694736000000 | 384.1 |
| 1694995200000 | 384.0899 |
| 1695081600000 | 383.77 |
| 1695168000000 | 380.5899 |
| 1695254400000 | 376.3 |
| 1695340800000 | 374.3 |
| 1695600000000 | 376.58 |
| 1695686400000 | 374.15 |
| 1695772800000 | 374.82 |
| 1695859200000 | 371.66 |
| 1695945600000 | 368.88 |
| 1696204800000 | 366.96 |
| 1696291200000 | 361.22 |
| 1696377600000 | 353.58 |
| 1696464000000 | 359.3399 |
| 1696550400000 | 359.41 |
| 1696809600000 | 359.41 |
| 1696896000000 | 367.73 |
| 1696982400000 | 367.12 |
| 1697068800000 | 371.54 |
| 1697155200000 | 366.97 |
| 1697414400000 | 361.07 |
| 1697500800000 | 364.47 |
| 1697587200000 | 364.66 |
| 1697673600000 | 359.74 |
| 1697760000000 | 358.29 |
| 1698019200000 | 355.52 |
| 1698105600000 | 355.33 |
| 1698192000000 | 357.45 |
| 1698278400000 | 352.37 |
| 1698364800000 | 357.22 |
| 1698624000000 | 353.0299 |
| 1698710400000 | 356.1 |
| 1698796800000 | 364.71 |
| 1698883200000 | 366.49 |
| 1698969600000 | 366.49 |
| 1699228800000 | 373.5299 |
| 1699315200000 | 369.0899 |
| 1699401600000 | 366.67 |
| 1699488000000 | 371.63 |
| 1699574400000 | 372.05 |
| 1699833600000 | 371.96 |
| 1699920000000 | 372.73 |
| 1700006400000 | 379.0899 |
| 1700092800000 | 377.93 |
| 1700179200000 | 381.06 |
| 1700438400000 | 378.5299 |
| 1700524800000 | 377.3 |
| 1700611200000 | 379.2799 |
| 1700697600000 | 379.27 |
| 1700784000000 | 382.18 |
| 1701043200000 | 380.62 |
| 1701129600000 | 379.94 |
| 1701216000000 | 378.06 |
| 1701302400000 | 379.96 |
| 1701388800000 | 380.64 |
| 1701648000000 | 378.63 |
| 1701734400000 | 375.19 |
| 1701820800000 | 382.41 |
| 1701907200000 | 377.26 |
| 1701993600000 | 371.43 |
| 1702252800000 | 376.54 |
| 1702339200000 | 376.65 |
| 1702425600000 | 376.11 |
| 1702512000000 | 372.6 |
| 1702598400000 | 374.88 |
| 1702857600000 | 372.15 |
| 1702944000000 | 375.69 |
| 1703030400000 | 379.08 |
| 1703116800000 | 375.06 |
| 1703203200000 | 376.57 |
| 1703462400000 | 376.69 |
| 1703548800000 | 377.0899 |
| 1703635200000 | 381.0299 |
| 1703721600000 | 380.64 |
| 1703808000000 | 380.39 |
| 1704153600000 | 380.39 |
| 1704240000000 | 380.39 |
| 1704326400000 | 382.27 |
| 1704412800000 | 383.65 |
| 1704672000000 | 383.65 |
| 1704758400000 | 386.58 |
| 1704844800000 | 392.4 |
| 1704931200000 | 398.3399 |
| 1705017600000 | 402.38 |
| 1705276800000 | 407.38 |
| 1705363200000 | 404.24 |
| 1705449600000 | 402.05 |
| 1705536000000 | 400.79 |
| 1705622400000 | 404.72 |
| 1705881600000 | 410.08 |
| 1705968000000 | 410.11 |
| 1706054400000 | 406.19 |
| 1706140800000 | 405.95 |
| 1706227200000 | 401.23 |
| 1706486400000 | 405.44 |
| 1706572800000 | 405.38 |
| 1706659200000 | 409.45 |
| 1706745600000 | 406.85 |
| 1706832000000 | 407.24 |
| 1707091200000 | 408.32 |
| 1707177600000 | 404.7 |
| 1707264000000 | 406.42 |
| 1707350400000 | 408.68 |
| 1707436800000 | 407.3 |
| 1707696000000 | 407.29 |
| 1707782400000 | 415.55 |
| 1707868800000 | 411.65 |
| 1707955200000 | 412.91 |
| 1708041600000 | 418.38 |
| 1708300800000 | 419.16 |
| 1708387200000 | 418.1 |
| 1708473600000 | 417.8399 |
| 1708560000000 | 422.96 |
| 1708646400000 | 422.96 |
| 1708905600000 | 424.63 |
| 1708992000000 | 424.12 |
| 1709078400000 | 423.92 |
| 1709164800000 | 423.86 |
| 1709251200000 | 429.43 |
| 1709510400000 | 429.56 |
| 1709596800000 | 430.31 |
| 1709683200000 | 431.58 |
| 1709769600000 | 428.78 |
| 1709856000000 | 429.48 |
| 1710115200000 | 421.09 |
| 1710201600000 | 420.02 |
| 1710288000000 | 418.13 |
| 1710374400000 | 420.19 |
| 1710460800000 | 421.62 |
| 1710720000000 | 429.73 |
| 1710806400000 | 434.08 |
| 1710892800000 | 434.08 |
| 1710979200000 | 441.08 |
| 1711065600000 | 443.4 |
| 1711324800000 | 437.23 |
| 1711411200000 | 437.9 |
| 1711497600000 | 441.89 |
| 1711584000000 | 437.75 |
| 1711670400000 | 440.02 |
| 1711929600000 | 432.38 |
| 1712016000000 | 432.41 |
| 1712102400000 | 431.98 |
| 1712188800000 | 436.61 |
| 1712275200000 | 432.91 |
| 1712534400000 | 436.73 |
| 1712620800000 | 441.17 |
| 1712707200000 | 438.61 |
| 1712793600000 | 439.25 |
| 1712880000000 | 442.32 |
| 1713139200000 | 441.81 |
| 1713225600000 | 432.72 |
| 1713312000000 | 427.33 |
| 1713398400000 | 429 |
| 1713484800000 | 422.92 |
| 1713744000000 | 430.02 |
| 1713830400000 | 431.08 |
| 1713916800000 | 438.02 |
| 1714003200000 | 430.24 |
| 1714089600000 | 433.41 |
| 1714348800000 | 433.41 |
| 1714435200000 | 444.59 |
| 1714521600000 | 442.27 |
| 1714608000000 | 443.05 |
| 1714694400000 | 443.05 |
| 1714953600000 | 443.05 |
| 1715040000000 | 445.22 |
| 1715126400000 | 438.74 |
| 1715212800000 | 440.78 |
| 1715299200000 | 444.2 |
| 1715558400000 | 442.35 |
| 1715644800000 | 441.86 |
| 1715731200000 | 441.61 |
| 1715817600000 | 443.33 |
| 1715904000000 | 444.17 |
| 1716163200000 | 448.59 |
| 1716249600000 | 448.02 |
| 1716336000000 | 443.69 |
| 1716422400000 | 445.87 |
| 1716508800000 | 444.48 |
| 1716768000000 | 449.12 |
| 1716854400000 | 449.72 |
| 1716940800000 | 445.3 |
| 1717027200000 | 442.31 |
| 1717113600000 | 449.62 |
| 1717372800000 | 455.4 |
| 1717459200000 | 452.92 |
| 1717545600000 | 446.31 |
| 1717632000000 | 447.79 |
| 1717718400000 | 447.88 |
| 1717977600000 | 452.63 |
| 1718064000000 | 451.36 |
| 1718150400000 | 448.03 |
| 1718236800000 | 443.58 |
| 1718323200000 | 445.53 |
| 1718582400000 | 438.08 |
| 1718668800000 | 440.53 |
| 1718755200000 | 442.15 |
| 1718841600000 | 442.04 |
| 1718928000000 | 442.31 |
| 1719187200000 | 444.43 |
| 1719273600000 | 452.63 |
| 1719360000000 | 454.67 |
| 1719446400000 | 453.41 |
| 1719532800000 | 456.66 |
| iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
|---|---|---|
| 2017 | 24.0003891 | 20.4166443 |
| 2018 | -16.070095 | -15.4818135 |
| 2019 | 19.8128426 | 17.8752633 |
| 2020 | 8.8697092 | 7.2321168 |
| 2021 | 13.594171 | 12.4815671 |
| 2022 | -5.7185167 | -3.8252723 |
| 2023 | 27.1187007 | 27.4428781 |
| 2024 | 38.4048894 | 34.7061206 |
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. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Mizuho Financial Group Inc. | Banks | Japan | 2.174% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 2.126% |
| Daiichi Sankyo Co. Ltd. | Health Care | Japan | 2.123% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.119% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 2.115% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 2.109% |
| Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.098% |
| Nippon Telegraph & Telephone C | Telecommunications | Japan | 2.097% |
| Itochu Corp. | Industrial Goods and Services | Japan | 2.038% |
| KDDI Corp. | Telecommunications | Japan | 2.035% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.
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.