Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Index Description
The iSTOXX MUTB Japan Platinum Career 150 Index tracks the performance of 150 Japanese companies that actively contribute to employee career development. The index selects companies with the highest platinum career score from the STOXX Japan 600 index constituents excluding REITs. A platinum career score is calculated for each company by evaluating three aspects of the company: long term view, active learning and social contribution. A filtering based on composite quality score is applied. Stocks need to fulfill minimum liquidity criteria before being added to the index. The index constituents are weighted according to the product of free float marekt capitalization and platinum career score with a capping of 2% weight.
Key facts
- The index selects 150 Japanese companies that actively contribute to employee career development
- The KPIs used to derive platinum career scores are sourced from CSR dataset provided by Toyo Keizai
- Filtering based on composite quality score is applied
- Securities are weighted based on the product of free float market capitalization and platinum career score
- Weight capping of 2% is applied
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan Platinum Career 150 | N/A | 169.9 | 1.1 | 0.7 | 3.9 | 0.1 | 2.3 | 0.0 | 36.3 |
STOXX Japan 600 | 890,881.1 | 763,714.4 | 1,272.9 | 397.8 | 33,875.1 | 92.9 | 4.4 | 0.0 | 2.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 25.2 |
---|---|
Technology | 14.1 |
Health Care | 9.0 |
Banks | 6.8 |
Insurance | 6.8 |
Telecommunications | 6.3 |
Food, Beverage and Tobacco | 4.8 |
Consumer Products and Services | 4.6 |
Automobiles and Parts | 4.3 |
Chemicals | 3.9 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Japan Platinum Career 150 | -2.9 | 17.4 | 20.4 | 43.3 | 100.6 | N/A | N/A | 20.4 | 12.7 | 14.9 |
STOXX Japan 600 | -2.7 | 15.5 | 17.7 | 44.4 | 94.1 | N/A | N/A | 18.0 | 13.1 | 14.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | N/A | N/A | 22.7 | 18.6 | 18.7 | N/A | N/A | 0.7 | 0.6 | 0.7 |
STOXX Japan 600 | N/A | N/A | 22.9 | 18.5 | 18.5 | N/A | N/A | 0.6 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Platinum Career 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | 3.1 | 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 | -0.7 | 1.4 | 1.1 | 0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of August 30, 2024
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Japan Platinum Career 150 | 14.9 | 14.1 | 14.8 | 14.8 | 1.4 | 2.2 | 1.0 | 24.4 |
STOXX Japan 600 | 15.6 | 14.7 | 15.1 | 15.1 | 1.4 | 1.8 | 1.0 | 28.5 |
Performance and annual returns
iSTOXX MUTB Japan Platinum Career 150 | |
---|---|
1332115200000 | 100 |
1332201600000 | 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 |
1719792000000 | 459.7 |
1719878400000 | 465.87 |
1719964800000 | 468.99 |
1720051200000 | 473.09 |
1720137600000 | 471.26 |
1720396800000 | 468.28 |
1720483200000 | 472.1 |
1720569600000 | 474.73 |
1720656000000 | 477.27 |
1720742400000 | 470.47 |
1721001600000 | 470.46 |
1721088000000 | 472.81 |
1721174400000 | 475.14 |
1721260800000 | 470.62 |
1721347200000 | 469.19 |
1721606400000 | 464.41 |
1721692800000 | 465.63 |
1721779200000 | 458.01 |
1721865600000 | 444.72 |
1721952000000 | 444.62 |
1722211200000 | 454.58 |
1722297600000 | 453.48 |
1722384000000 | 459.99 |
1722470400000 | 444.07 |
1722556800000 | 416.85 |
1722816000000 | 365.88 |
1722902400000 | 398.2799 |
1722988800000 | 408.42 |
1723075200000 | 404.35 |
1723161600000 | 407.81 |
1723420800000 | 407.81 |
1723507200000 | 420.03 |
1723593600000 | 423.85 |
1723680000000 | 426.99 |
1723766400000 | 440.03 |
1724025600000 | 434.56 |
1724112000000 | 438.41 |
1724198400000 | 437.46 |
1724284800000 | 438.81 |
1724371200000 | 441.38 |
1724630400000 | 437 |
1724716800000 | 440.16 |
1724803200000 | 441.94 |
1724889600000 | 443.63 |
1724976000000 | 446.75 |
1725235200000 | 447.92 |
1725321600000 | 451.63 |
1725408000000 | 434.98 |
1725494400000 | 433.44 |
1725580800000 | 429.77 |
1725840000000 | 427.51 |
1725926400000 | 425.03 |
1726012800000 | 417.8399 |
1726099200000 | 427.79 |
1726185600000 | 423.86 |
1726444800000 | 423.86 |
1726531200000 | 421.38 |
1726617600000 | 422.26 |
1726704000000 | 430.32 |
1726790400000 | 433.51 |
1727049600000 | 433.52 |
1727136000000 | 436.75 |
1727222400000 | 434.82 |
1727308800000 | 445.96 |
1727395200000 | 453.86 |
1727654400000 | 438.07 |
1727740800000 | 445.77 |
1727827200000 | 440.24 |
1727913600000 | 445.45 |
1728000000000 | 447.2 |
1728259200000 | 454.71 |
iSTOXX MUTB Japan Platinum Career 150 | STOXX Japan 600 | |
---|---|---|
2017 | 24.000389142915 | 20.416644278973 |
2018 | -16.070094975431 | -15.481813518856 |
2019 | 19.812842638987 | 17.875263345983 |
2020 | 8.8697091696631 | 7.2321167721775 |
2021 | 13.594170995557 | 12.481567080486 |
2022 | -5.7185166514387 | -3.8252723063863 |
2023 | 27.118700708462 | 27.44287812561 |
2024 | 27.160390079782 | 24.353688154718 |
Methodology
The iSTOXX MUTB Japan Platinum Career 150 Index tracks the performance of 150 Japanese companies that actively contribute to employee career development. The index selects companies with the highest platinum career score from the STOXX Japan 600 index constituents excluding REITs. Each company is evaluated on three aspects: long term view, active learning and social contribution. Platinum career score is calculated from the three sub scores assigned to each company for those three aspects. A filtering based on composite quality score that is derived from four fundamental ratios (return on equity, debt-to-capital, cash flow generation ability and business stability) is applied. Stocks need to fulfil minimum liquidity criteria before being added to the index. The index constituents are weighted according to the product of free float market capitalization and platinum career score with a capping of 2% weight.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1159616312 | IMJPPCGR | .IMJPPCGR | |
Net Return EUR | CH1159616379 | IMJPPCR | .IMJPPCR | |
Price EUR | CH1159616296 | IMJPPCP | .IMJPPCP | |
Gross Return JPY | CH1159616304 | IMJPPCYP | .IMJPPCYP | |
Price JPY | CH1159616338 | IMJPPCYG | .IMJPPCYG | |
Net Return JPY | CH1159616346 | IMJPPCYN | IMJPPCYN INDEX | .IMJPPCYN |
Net Return USD | CH1159616353 | IMJPPCV | .IMJPPCV | |
Gross Return USD | CH1159616361 | IMJPPCGV | .IMJPPCGV | |
Price USD | CH1159616320 | IMJPPCGL | .IMJPPCGL |
Quick Facts
Weighting | Price Weighted |
Cap Factor | n.a. |
No. of components | 120 |
Review frequency | Annually |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since Mar. 19, 2012 |
Inception date | Feb. 02, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX MUTB Japan Platinum Career 150
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.280% |
KDDI Corp. | Telecommunications | Japan | 2.277% |
Daiichi Sankyo Co. Ltd. | Health Care | Japan | 2.172% |
Hitachi Ltd. | Industrial Goods and Services | Japan | 2.101% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 2.096% |
Itochu Corp. | Industrial Goods and Services | Japan | 2.078% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.056% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.002% |
SOFTBANK | Telecommunications | Japan | 1.961% |
Mizuho Financial Group Inc. | Banks | Japan | 1.953% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.