Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX China All Shares AM
Index Description
The iSTOXX China All Shares AM Index represents at least 95% of the free-float market capitalization of the accessible market of the China universe covering the portion of China A Shares that is accessible to foreign investors through the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs, China B Shares, China H Shares, China Red Chips, China P Chips and China ADRs.
Key facts
- At least 95% coverage of the free-float market cap of the relevant investable stock universe per Region
- Forms a unique benchmark for a truly global investment approach.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX China All Shares AM | 8,129.1 | 4,127.1 | 3.3 | 1.3 | 289.7 | 0.0 | 7.0 | 0.0 | 25.5 |
STOXX China Total Market | 984.4 | 597.5 | 2.3 | 0.6 | 68.5 | 0.0 | 11.5 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 16.9 |
---|---|
Banks | 11.4 |
Industrial Goods and Services | 9.8 |
Food, Beverage and Tobacco | 7.7 |
Retail | 5.8 |
Health Care | 5.5 |
Consumer Products and Services | 5.4 |
Basic Resources | 5.3 |
Utilities | 4.7 |
Financial Services | 4.4 |
Country weighting
China | 99.7 |
---|---|
Hong Kong | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX China All Shares AM | -0.2 | -1.0 | -15.1 | -34.3 | -12.3 | N/A | N/A | -15.1 | -13.1 | -2.6 |
STOXX China Total Market | -2.7 | 11.0 | -2.3 | -2.4 | -0.8 | N/A | N/A | -2.3 | -0.8 | -0.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX China All Shares AM | N/A | N/A | 16.0 | 20.3 | 20.5 | N/A | N/A | -1.3 | -0.8 | -0.2 |
STOXX China Total Market | N/A | N/A | 20.2 | 21.5 | 21.3 | N/A | N/A | -0.3 | -0.1 | -0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX China All Shares AM | 0.6 | 0.8 | 0.8 | 0.8 | 0.8 | 14.6 | 13.3 | 12.5 | 13.0 | 13.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX China All Shares AM | 0.6 | 0.6 | 0.6 | 0.8 | 0.8 | 1.9 | -1.8 | -1.4 | -1.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX China All Shares AM
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 China All Shares AM | 14.9 | 11.4 | 13.0 | 13.0 | 1.3 | 2.2 | 0.8 | 16.3 |
STOXX China Total Market | 6.7 | 5.9 | 6.2 | 6.2 | 0.6 | 5.2 | 0.1 | 13.0 |
Performance and annual returns
iSTOXX China All Shares AM | |
---|---|
1356048000000 | 100 |
1356307200000 | 100.25 |
1356393600000 | 100.25 |
1356480000000 | 100.25 |
1356566400000 | 101.91 |
1356652800000 | 102.94 |
1356912000000 | 104.02 |
1357084800000 | 105.45 |
1357171200000 | 105.86 |
1357257600000 | 105.78 |
1357516800000 | 106.13 |
1357603200000 | 105.46 |
1357689600000 | 105.83 |
1357776000000 | 106.42 |
1357862400000 | 105.08 |
1358121600000 | 107.74 |
1358208000000 | 108.33 |
1358294400000 | 107.73 |
1358380800000 | 106.95 |
1358467200000 | 108.72 |
1358726400000 | 109.16 |
1358812800000 | 108.91 |
1358899200000 | 109.08 |
1358985600000 | 107.99 |
1359072000000 | 107.35 |
1359331200000 | 109.53 |
1359417600000 | 110.19 |
1359504000000 | 110.74 |
1359590400000 | 110.42 |
1359676800000 | 111.7 |
1359936000000 | 111.52 |
1360022400000 | 111.03 |
1360108800000 | 111.47 |
1360195200000 | 110.82 |
1360281600000 | 111.28 |
1360540800000 | 111.27 |
1360627200000 | 111.26 |
1360713600000 | 111.26 |
1360800000000 | 111.78 |
1360886400000 | 111.96 |
1361145600000 | 111.02 |
1361232000000 | 109.04 |
1361318400000 | 110.08 |
1361404800000 | 107.3 |
1361491200000 | 106.69 |
1361750400000 | 107.01 |
1361836800000 | 105.5 |
1361923200000 | 106.13 |
1362009600000 | 109.01 |
1362096000000 | 108.9 |
1362355200000 | 105.19 |
1362441600000 | 107.26 |
1362528000000 | 108.6 |
1362614400000 | 107.61 |
1362700800000 | 107.84 |
1362960000000 | 107.31 |
1363046400000 | 105.7 |
1363132800000 | 104.24 |
1363219200000 | 104.64 |
1363305600000 | 104.4 |
1363564800000 | 102.83 |
1363651200000 | 103.03 |
1363737600000 | 105.9 |
1363824000000 | 105.98 |
1363910400000 | 105.97 |
1364169600000 | 106.08 |
1364256000000 | 105.34 |
1364342400000 | 105.88 |
1364428800000 | 103.43 |
1364515200000 | 103.43 |
1364774400000 | 103.43 |
1364860800000 | 102.93 |
1364947200000 | 102.54 |
1365033600000 | 102.53 |
1365120000000 | 101.35 |
1365379200000 | 101.29 |
1365465600000 | 102.34 |
1365552000000 | 102.7 |
1365638400000 | 102.54 |
1365724800000 | 102.1 |
1365984000000 | 100.83 |
1366070400000 | 101.32 |
1366156800000 | 101.29 |
1366243200000 | 101.23 |
1366329600000 | 104.01 |
1366588800000 | 104.16 |
1366675200000 | 101.78 |
1366761600000 | 103.65 |
1366848000000 | 103.42 |
1366934400000 | 102.83 |
1367193600000 | 102.89 |
1367280000000 | 103.31 |
1367366400000 | 103.29 |
1367452800000 | 103.42 |
1367539200000 | 104.61 |
1367798400000 | 105.9 |
1367884800000 | 106.46 |
1367971200000 | 107.4 |
1368057600000 | 107.33 |
1368144000000 | 107.75 |
1368403200000 | 106.85 |
1368489600000 | 105.8 |
1368576000000 | 106.59 |
1368662400000 | 107.56 |
1368748800000 | 108.62 |
1369008000000 | 110.05 |
1369094400000 | 110.03 |
1369180800000 | 109.74 |
1369267200000 | 107.91 |
1369353600000 | 108.5 |
1369612800000 | 109.01 |
1369699200000 | 110.5 |
1369785600000 | 110.04 |
1369872000000 | 109.9 |
1369958400000 | 109.02 |
1370217600000 | 108.63 |
1370304000000 | 107.69 |
1370390400000 | 107.42 |
1370476800000 | 106.1 |
1370563200000 | 104.84 |
1370822400000 | 104.89 |
1370908800000 | 104.3 |
1370995200000 | 104.26 |
1371081600000 | 101.48 |
1371168000000 | 102.24 |
1371427200000 | 102.7 |
1371513600000 | 103 |
1371600000000 | 102.02 |
1371686400000 | 98.76 |
1371772800000 | 98.49 |
1372032000000 | 93.46 |
1372118400000 | 93.3 |
1372204800000 | 95.01 |
1372291200000 | 94.96 |
1372377600000 | 96.79 |
1372636800000 | 97.36 |
1372723200000 | 97.28 |
1372809600000 | 95.93 |
1372896000000 | 97.01 |
1372982400000 | 97.63 |
1373241600000 | 95.44 |
1373328000000 | 95.58 |
1373414400000 | 97.61 |
1373500800000 | 101.37 |
1373587200000 | 100.04 |
1373846400000 | 101.35 |
1373932800000 | 101.85 |
1374019200000 | 101 |
1374105600000 | 100.22 |
1374192000000 | 98.67 |
1374451200000 | 99.06 |
1374537600000 | 101.91 |
1374624000000 | 101.87 |
1374710400000 | 101.65 |
1374796800000 | 101.56 |
1375056000000 | 99.92 |
1375142400000 | 100.33 |
1375228800000 | 100.38 |
1375315200000 | 102.31 |
1375401600000 | 102.62 |
1375660800000 | 103.58 |
1375747200000 | 103.89 |
1375833600000 | 102.83 |
1375920000000 | 102.95 |
1376006400000 | 103.68 |
1376265600000 | 106.17 |
1376352000000 | 107.18 |
1376438400000 | 106.89 |
1376524800000 | 106.03 |
1376611200000 | 105.28 |
1376870400000 | 106.1 |
1376956800000 | 104.74 |
1377043200000 | 104.62 |
1377129600000 | 105 |
1377216000000 | 104.52 |
1377475200000 | 106.11 |
1377561600000 | 106.04 |
1377648000000 | 105 |
1377734400000 | 105.2 |
1377820800000 | 104.95 |
1378080000000 | 105.94 |
1378166400000 | 107.37 |
1378252800000 | 107.19 |
1378339200000 | 107.54 |
1378425600000 | 108.08 |
1378684800000 | 110.43 |
1378771200000 | 112.05 |
1378857600000 | 112.06 |
1378944000000 | 112.64 |
1379030400000 | 112.11 |
1379289600000 | 112.53 |
1379376000000 | 111.18 |
1379462400000 | 111.18 |
1379548800000 | 111.74 |
1379635200000 | 111.7 |
1379894400000 | 112.86 |
1379980800000 | 111.97 |
1380067200000 | 111.8 |
1380153600000 | 110.46 |
1380240000000 | 110.86 |
1380499200000 | 110.77 |
1380585600000 | 110.86 |
1380672000000 | 111.1 |
1380758400000 | 111.57 |
1380844800000 | 111.6 |
1381104000000 | 111.33 |
1381190400000 | 112.5 |
1381276800000 | 112.7 |
1381363200000 | 112.08 |
1381449600000 | 113.6 |
1381708800000 | 113.86 |
1381795200000 | 114.06 |
1381881600000 | 112.48 |
1381968000000 | 112.24 |
1382054400000 | 113.12 |
1382313600000 | 114.75 |
1382400000000 | 113.63 |
1382486400000 | 111.89 |
1382572800000 | 111.22 |
1382659200000 | 109.8 |
1382918400000 | 109.8 |
1383004800000 | 109.91 |
1383091200000 | 111.78 |
1383177600000 | 110.69 |
1383264000000 | 110.84 |
1383523200000 | 110.71 |
1383609600000 | 110.74 |
1383696000000 | 109.82 |
1383782400000 | 108.88 |
1383868800000 | 107.67 |
1384128000000 | 108.51 |
1384214400000 | 108.96 |
1384300800000 | 106.74 |
1384387200000 | 107.92 |
1384473600000 | 110.13 |
1384732800000 | 113.68 |
1384819200000 | 113.3 |
1384905600000 | 113.69 |
1384992000000 | 112.99 |
1385078400000 | 112.84 |
1385337600000 | 112.65 |
1385424000000 | 112.65 |
1385510400000 | 113.72 |
1385596800000 | 114.4 |
1385683200000 | 114.92 |
1385942400000 | 114.12 |
1386028800000 | 114.65 |
1386115200000 | 115.36 |
1386201600000 | 115.22 |
1386288000000 | 115.07 |
1386547200000 | 115.38 |
1386633600000 | 115.54 |
1386720000000 | 113.67 |
1386806400000 | 113.22 |
1386892800000 | 113.41 |
1387152000000 | 112.02 |
1387238400000 | 111.55 |
1387324800000 | 111.76 |
1387411200000 | 110.66 |
1387497600000 | 109.13 |
1387756800000 | 109.44 |
1387843200000 | 110.08 |
1387929600000 | 110.08 |
1388016000000 | 110.08 |
1388102400000 | 110.94 |
1388361600000 | 110.97 |
1388448000000 | 112.05 |
1388620800000 | 112.05 |
1388707200000 | 110.27 |
1388966400000 | 108.42 |
1389052800000 | 108.5 |
1389139200000 | 109.26 |
1389225600000 | 107.92 |
1389312000000 | 107.53 |
1389571200000 | 107.29 |
1389657600000 | 107.89 |
1389744000000 | 108.19 |
1389830400000 | 108.35 |
1389916800000 | 107.61 |
1390176000000 | 106.77 |
1390262400000 | 107.84 |
1390348800000 | 109.74 |
1390435200000 | 108.67 |
1390521600000 | 108.4 |
1390780800000 | 106.74 |
1390867200000 | 107.05 |
1390953600000 | 107.96 |
1391040000000 | 107.24 |
1391126400000 | 107.15 |
1391385600000 | 106.95 |
1391472000000 | 105.63 |
1391558400000 | 105.41 |
1391644800000 | 105.76 |
1391731200000 | 107.03 |
1391990400000 | 108.77 |
1392076800000 | 109.76 |
1392163200000 | 110.54 |
1392249600000 | 109.9 |
1392336000000 | 110.7 |
1392595200000 | 112.03 |
1392681600000 | 111.39 |
1392768000000 | 111.79 |
1392854400000 | 110.52 |
1392940800000 | 109.94 |
1393200000000 | 108.37 |
1393286400000 | 106.04 |
1393372800000 | 106.8 |
1393459200000 | 107.24 |
1393545600000 | 107.68 |
1393804800000 | 107.67 |
1393891200000 | 108.03 |
1393977600000 | 107.57 |
1394064000000 | 108.43 |
1394150400000 | 108.07 |
1394409600000 | 105.02 |
1394496000000 | 105.03 |
1394582400000 | 104.47 |
1394668800000 | 104.73 |
1394755200000 | 103.57 |
1395014400000 | 103.9 |
1395100800000 | 104.28 |
1395187200000 | 103.75 |
1395273600000 | 101.59 |
1395360000000 | 103.86 |
1395619200000 | 105.43 |
1395705600000 | 104.8 |
1395792000000 | 104.97 |
1395878400000 | 104 |
1395964800000 | 104.18 |
1396224000000 | 104.36 |
1396310400000 | 105.73 |
1396396800000 | 105.95 |
1396483200000 | 105.49 |
1396569600000 | 105.59 |
1396828800000 | 105.31 |
1396915200000 | 107.51 |
1397001600000 | 108.26 |
1397088000000 | 109.36 |
1397174400000 | 108.44 |
1397433600000 | 108.41 |
1397520000000 | 106.74 |
1397606400000 | 106.93 |
1397692800000 | 107.06 |
1397779200000 | 107.06 |
1398038400000 | 107.06 |
1398124800000 | 106.17 |
1398211200000 | 105.65 |
1398297600000 | 105.4 |
1398384000000 | 103.92 |
1398643200000 | 102.12 |
1398729600000 | 103.4 |
1398816000000 | 103.05 |
1398902400000 | 103.2 |
1398988800000 | 103.42 |
1399248000000 | 103.53 |
1399334400000 | 103.72 |
1399420800000 | 102.16 |
1399507200000 | 102.37 |
1399593600000 | 102.11 |
1399852800000 | 104.26 |
1399939200000 | 104.34 |
1400025600000 | 104.82 |
1400112000000 | 104.22 |
1400198400000 | 103.99 |
1400457600000 | 103.33 |
1400544000000 | 103.63 |
1400630400000 | 104.6 |
1400716800000 | 105.05 |
1400803200000 | 105.76 |
1401062400000 | 106.16 |
1401148800000 | 105.81 |
1401235200000 | 106.74 |
1401321600000 | 106.14 |
1401408000000 | 106.17 |
1401667200000 | 106.19 |
1401753600000 | 106.46 |
1401840000000 | 105.58 |
1401926400000 | 106.39 |
1402012800000 | 106.07 |
1402272000000 | 106.44 |
1402358400000 | 107.99 |
1402444800000 | 108.03 |
1402531200000 | 107.93 |
1402617600000 | 109.01 |
1402876800000 | 109.27 |
1402963200000 | 108.53 |
1403049600000 | 108.24 |
1403136000000 | 107.05 |
1403222400000 | 107.54 |
1403481600000 | 106.96 |
1403568000000 | 107.51 |
1403654400000 | 107.27 |
1403740800000 | 108.54 |
1403827200000 | 108.84 |
1404086400000 | 109.65 |
1404172800000 | 109.91 |
1404259200000 | 110.66 |
1404345600000 | 111.28 |
1404432000000 | 111.42 |
1404691200000 | 111.34 |
1404777600000 | 111.39 |
1404864000000 | 110.01 |
1404950400000 | 110.01 |
1405036800000 | 110.52 |
1405296000000 | 111.7 |
1405382400000 | 112.05 |
1405468800000 | 111.92 |
1405555200000 | 111.46 |
1405641600000 | 111.74 |
1405900800000 | 111.7 |
1405987200000 | 113.38 |
1406073600000 | 114 |
1406160000000 | 115.31 |
1406246400000 | 116.52 |
1406505600000 | 118.55 |
1406592000000 | 118.97 |
1406678400000 | 118.96 |
1406764800000 | 119.61 |
1406851200000 | 118.39 |
1407110400000 | 120.19 |
1407196800000 | 119.95 |
1407283200000 | 119.97 |
1407369600000 | 118.86 |
1407456000000 | 119.08 |
1407715200000 | 120.92 |
1407801600000 | 120.96 |
1407888000000 | 121.57 |
1407974400000 | 120.67 |
1408060800000 | 121.85 |
1408320000000 | 122.66 |
1408406400000 | 122.84 |
1408492800000 | 122.57 |
1408579200000 | 121.88 |
1408665600000 | 122.45 |
1408924800000 | 121.95 |
1409011200000 | 121.14 |
1409097600000 | 121.17 |
1409184000000 | 120.07 |
1409270400000 | 121.14 |
1409529600000 | 121.89 |
1409616000000 | 123.2 |
1409702400000 | 125.05 |
1409788800000 | 125.79 |
1409875200000 | 126.37 |
1410134400000 | 126.56 |
1410220800000 | 126.45 |
1410307200000 | 125.3 |
1410393600000 | 124.91 |
1410480000000 | 125.2 |
1410739200000 | 124.56 |
1410825600000 | 122.34 |
1410912000000 | 123.52 |
1410998400000 | 123.66 |
1411084800000 | 124.18 |
1411344000000 | 121.88 |
1411430400000 | 122.42 |
1411516800000 | 124.15 |
1411603200000 | 123.59 |
1411689600000 | 123.47 |
1411948800000 | 122.86 |
1412035200000 | 122.57 |
1412121600000 | 122.32 |
1412208000000 | 122.45 |
1412294400000 | 122.85 |
1412553600000 | 123.38 |
1412640000000 | 123.54 |
1412726400000 | 124.3 |
1412812800000 | 124.77 |
1412899200000 | 123.18 |
1413158400000 | 122.57 |
1413244800000 | 122.21 |
1413331200000 | 123.04 |
1413417600000 | 122.01 |
1413504000000 | 121.99 |
1413763200000 | 122.97 |
1413849600000 | 122.47 |
1413936000000 | 122.55 |
1414022400000 | 121.88 |
1414108800000 | 121.53 |
1414368000000 | 120.76 |
1414454400000 | 123.31 |
1414540800000 | 124.79 |
1414627200000 | 125.13 |
1414713600000 | 126.65 |
1414972800000 | 126.71 |
1415059200000 | 126.72 |
1415145600000 | 125.87 |
1415232000000 | 126.01 |
1415318400000 | 125.45 |
1415577600000 | 127.68 |
1415664000000 | 126.86 |
1415750400000 | 128.35 |
1415836800000 | 127.93 |
1415923200000 | 128.18 |
1416182400000 | 128.06 |
1416268800000 | 126.43 |
1416355200000 | 125.91 |
1416441600000 | 125.75 |
1416528000000 | 127.31 |
1416787200000 | 129.9 |
1416873600000 | 130.79 |
1416960000000 | 132.22 |
1417046400000 | 132.83 |
1417132800000 | 133.8 |
1417392000000 | 132.1 |
1417478400000 | 135.31 |
1417564800000 | 135.97 |
1417651200000 | 140.03 |
1417737600000 | 140.26 |
1417996800000 | 140.7 |
1418083200000 | 137.63 |
1418169600000 | 139.02 |
1418256000000 | 139.76 |
1418342400000 | 139.99 |
1418601600000 | 140.42 |
1418688000000 | 141.49 |
1418774400000 | 142.43 |
1418860800000 | 142.72 |
1418947200000 | 143.57 |
1419206400000 | 143.57 |
1419292800000 | 141.33 |
1419379200000 | 139.69 |
1419465600000 | 139.69 |
1419552000000 | 139.69 |
1419811200000 | 145.29 |
1419897600000 | 144.96 |
1419984000000 | 147.02 |
1420156800000 | 147.77 |
1420416000000 | 150.07 |
1420502400000 | 150.2 |
1420588800000 | 150.78 |
1420675200000 | 149.31 |
1420761600000 | 149.15 |
1421020800000 | 147.69 |
1421107200000 | 148.26 |
1421193600000 | 147.77 |
1421280000000 | 150.4 |
1421366400000 | 150.46 |
1421625600000 | 142.45 |
1421712000000 | 144.7 |
1421798400000 | 149.55 |
1421884800000 | 150.53 |
1421971200000 | 150.79 |
1422230400000 | 151.39 |
1422316800000 | 150.68 |
1422403200000 | 149.47 |
1422489600000 | 147.81 |
1422576000000 | 146.36 |
1422835200000 | 144.49 |
1422921600000 | 146.97 |
1423008000000 | 146.61 |
1423094400000 | 145.9 |
1423180800000 | 143.98 |
1423440000000 | 144.16 |
1423526400000 | 145.97 |
1423612800000 | 146.4 |
1423699200000 | 146.93 |
1423785600000 | 148.54 |
1424044800000 | 149.41 |
1424131200000 | 150.34 |
1424217600000 | 150.51 |
1424304000000 | 150.46 |
1424390400000 | 150.52 |
1424649600000 | 150.59 |
1424736000000 | 150.64 |
1424822400000 | 149.65 |
1424908800000 | 152.16 |
1424995200000 | 152.01 |
1425254400000 | 153.34 |
1425340800000 | 150.72 |
1425427200000 | 151.18 |
1425513600000 | 150.71 |
1425600000000 | 149.97 |
1425859200000 | 151.38 |
1425945600000 | 150.73 |
1426032000000 | 150.24 |
1426118400000 | 151.94 |
1426204800000 | 153.02 |
1426464000000 | 155.95 |
1426550400000 | 157.65 |
1426636800000 | 160.85 |
1426723200000 | 162.15 |
1426809600000 | 163.29 |
1427068800000 | 165.88 |
1427155200000 | 166.23 |
1427241600000 | 165.71 |
1427328000000 | 165.4 |
1427414400000 | 166.46 |
1427673600000 | 170.3 |
1427760000000 | 169.84 |
1427846400000 | 172.65 |
1427932800000 | 173.81 |
1428019200000 | 173.81 |
1428278400000 | 173.81 |
1428364800000 | 177.91 |
1428451200000 | 181.07 |
1428537600000 | 181.05 |
1428624000000 | 184.03 |
1428883200000 | 187.53 |
1428969600000 | 186.67 |
1429056000000 | 183.7 |
1429142400000 | 187.38 |
1429228800000 | 189.07 |
1429488000000 | 185.59 |
1429574400000 | 190.38 |
1429660800000 | 195.06 |
1429747200000 | 195.15 |
1429833600000 | 194.48 |
1430092800000 | 197.43 |
1430179200000 | 195.38 |
1430265600000 | 196.48 |
1430352000000 | 195.37 |
1430438400000 | 195.4 |
1430697600000 | 196.7 |
1430784000000 | 190.29 |
1430870400000 | 188.43 |
1430956800000 | 185.46 |
1431043200000 | 189.46 |
1431302400000 | 194.54 |
1431388800000 | 196.05 |
1431475200000 | 195.9 |
1431561600000 | 196.05 |
1431648000000 | 194.48 |
1431907200000 | 194.09 |
1431993600000 | 198.91 |
1432080000000 | 199.93 |
1432166400000 | 203.31 |
1432252800000 | 207.23 |
1432512000000 | 211.73 |
1432598400000 | 215.6 |
1432684800000 | 215.44 |
1432771200000 | 204.03 |
1432857600000 | 204.1 |
1433116800000 | 212.22 |
1433203200000 | 215.31 |
1433289600000 | 215.18 |
1433376000000 | 215.49 |
1433462400000 | 217.29 |
1433721600000 | 219.05 |
1433808000000 | 217.2 |
1433894400000 | 217.74 |
1433980800000 | 218.7 |
1434067200000 | 220.62 |
1434326400000 | 216.58 |
1434412800000 | 210.39 |
1434499200000 | 213.18 |
1434585600000 | 207.18 |
1434672000000 | 197.53 |
1434931200000 | 197.87 |
1435017600000 | 202.11 |
1435104000000 | 205.42 |
1435190400000 | 199.58 |
1435276800000 | 186.85 |
1435536000000 | 179.63 |
1435622400000 | 188.62 |
1435708800000 | 181.62 |
1435795200000 | 175.57 |
1435881600000 | 167.89 |
1436140800000 | 167.39 |
1436227200000 | 162.67 |
1436313600000 | 153.77 |
1436400000000 | 163.08 |
1436486400000 | 170.1 |
1436745600000 | 174.81 |
1436832000000 | 173.28 |
1436918400000 | 167.67 |
1437004800000 | 169.58 |
1437091200000 | 175.63 |
1437350400000 | 176.29 |
1437436800000 | 177.23 |
1437523200000 | 177.24 |
1437609600000 | 180.39 |
1437696000000 | 177.69 |
1437955200000 | 164.87 |
1438041600000 | 163.42 |
1438128000000 | 167.81 |
1438214400000 | 164.34 |
1438300800000 | 163.74 |
1438560000000 | 162.47 |
1438646400000 | 167.2 |
1438732800000 | 165.46 |
1438819200000 | 164.14 |
1438905600000 | 166.81 |
1439164800000 | 172.84 |
1439251200000 | 169.55 |
1439337600000 | 165.38 |
1439424000000 | 167.6 |
1439510400000 | 168.26 |
1439769600000 | 168.97 |
1439856000000 | 159.91 |
1439942400000 | 161.45 |
1440028800000 | 156.39 |
1440115200000 | 150.21 |
1440374400000 | 138.22 |
1440460800000 | 131.56 |
1440547200000 | 130.17 |
1440633600000 | 137.06 |
1440720000000 | 141.72 |
1440979200000 | 140.64 |
1441065600000 | 137.71 |
1441152000000 | 137.24 |
1441238400000 | 137.3 |
1441324800000 | 136.89 |
1441584000000 | 134.37 |
1441670400000 | 138.02 |
1441756800000 | 141.34 |
1441843200000 | 139.39 |
1441929600000 | 139.34 |
1442188800000 | 135.86 |
1442275200000 | 131.94 |
1442361600000 | 138.2 |
1442448000000 | 136.04 |
1442534400000 | 136.73 |
1442793600000 | 138.5 |
1442880000000 | 139.1 |
1442966400000 | 135.96 |
1443052800000 | 136.92 |
1443139200000 | 134.85 |
1443398400000 | 135.4 |
1443484800000 | 132.86 |
1443571200000 | 134.5 |
1443657600000 | 134.5 |
1443744000000 | 136.32 |
1444003200000 | 136.81 |
1444089600000 | 136.57 |
1444176000000 | 137.56 |
1444262400000 | 140.44 |
1444348800000 | 142.34 |
1444608000000 | 147 |
1444694400000 | 146.71 |
1444780800000 | 144.98 |
1444867200000 | 148.72 |
1444953600000 | 150.38 |
1445212800000 | 150.51 |
1445299200000 | 151.95 |
1445385600000 | 147.17 |
1445472000000 | 149.52 |
1445558400000 | 152.34 |
1445817600000 | 153.34 |
1445904000000 | 153.82 |
1445990400000 | 151.47 |
1446076800000 | 151.69 |
1446163200000 | 152.79 |
1446422400000 | 150.51 |
1446508800000 | 150.45 |
1446595200000 | 156.47 |
1446681600000 | 158.05 |
1446768000000 | 160.64 |
1447027200000 | 161.26 |
1447113600000 | 160.82 |
1447200000000 | 161.15 |
1447286400000 | 160.98 |
1447372800000 | 158.08 |
1447632000000 | 158.94 |
1447718400000 | 158.96 |
1447804800000 | 157.57 |
1447891200000 | 160.31 |
1447977600000 | 161.25 |
1448236800000 | 160.43 |
1448323200000 | 160.57 |
1448409600000 | 161.61 |
1448496000000 | 160.81 |
1448582400000 | 153.34 |
1448841600000 | 154.14 |
1448928000000 | 155.21 |
1449014400000 | 158.08 |
1449100800000 | 158.95 |
1449187200000 | 157.05 |
1449446400000 | 157.4 |
1449532800000 | 154.63 |
1449619200000 | 154.37 |
1449705600000 | 153.61 |
1449792000000 | 151.75 |
1450051200000 | 154.56 |
1450137600000 | 154.84 |
1450224000000 | 155.36 |
1450310400000 | 157.4 |
1450396800000 | 157.18 |
1450656000000 | 159.76 |
1450742400000 | 160.5 |
1450828800000 | 160.41 |
1450915200000 | 159.42 |
1451001600000 | 159.42 |
1451260800000 | 156.24 |
1451347200000 | 157.66 |
1451433600000 | 157.57 |
1451520000000 | 156.32 |
1451865600000 | 146.16 |
1451952000000 | 145.91 |
1452038400000 | 146.83 |
1452124800000 | 136.75 |
1452211200000 | 138.84 |
1452470400000 | 132.3 |
1452556800000 | 132.87 |
1452643200000 | 130.7 |
1452729600000 | 132.73 |
1452816000000 | 128.7 |
1453075200000 | 129 |
1453161600000 | 132.75 |
1453248000000 | 129.99 |
1453334400000 | 126.6 |
1453420800000 | 128.66 |
1453680000000 | 129.65 |
1453766400000 | 123.09 |
1453852800000 | 122.51 |
1453939200000 | 120.04 |
1454025600000 | 123.74 |
1454284800000 | 122.45 |
1454371200000 | 123.88 |
1454457600000 | 122.72 |
1454544000000 | 124.43 |
1454630400000 | 123.47 |
1454889600000 | 123.23 |
1454976000000 | 123.13 |
1455062400000 | 123.28 |
1455148800000 | 121.82 |
1455235200000 | 121.67 |
1455494400000 | 123.35 |
1455580800000 | 127.06 |
1455667200000 | 127.68 |
1455753600000 | 128.21 |
1455840000000 | 128.46 |
1456099200000 | 130.98 |
1456185600000 | 129.67 |
1456272000000 | 129.81 |
1456358400000 | 122.98 |
1456444800000 | 124.66 |
1456704000000 | 121.58 |
1456790400000 | 124.07 |
1456876800000 | 128.53 |
1456963200000 | 128.75 |
1457049600000 | 129.82 |
1457308800000 | 130.75 |
1457395200000 | 130.35 |
1457481600000 | 128.91 |
1457568000000 | 127.15 |
1457654400000 | 128.35 |
1457913600000 | 130.65 |
1458000000000 | 129.92 |
1458086400000 | 129.86 |
1458172800000 | 132.27 |
1458259200000 | 135.04 |
1458518400000 | 137.43 |
1458604800000 | 136.82 |
1458691200000 | 136.9 |
1458777600000 | 134.66 |
1458864000000 | 134.66 |
1459123200000 | 134.66 |
1459209600000 | 133.04 |
1459296000000 | 136.93 |
1459382400000 | 137.25 |
1459468800000 | 136.79 |
1459728000000 | 136.75 |
1459814400000 | 137.61 |
1459900800000 | 137.83 |
1459987200000 | 136.6 |
1460073600000 | 136.01 |
1460332800000 | 137.87 |
1460419200000 | 137.73 |
1460505600000 | 140.24 |
1460592000000 | 140.63 |
1460678400000 | 140.58 |
1460937600000 | 139.01 |
1461024000000 | 139.77 |
1461110400000 | 137.05 |
1461196800000 | 136.68 |
1461283200000 | 136.58 |
1461542400000 | 135.55 |
1461628800000 | 136.12 |
1461715200000 | 135.54 |
1461801600000 | 135.48 |
1461888000000 | 135.09 |
1462147200000 | 134.82 |
1462233600000 | 136.11 |
1462320000000 | 135.56 |
1462406400000 | 135.74 |
1462492800000 | 132.65 |
1462752000000 | 130.14 |
1462838400000 | 130.17 |
1462924800000 | 130.24 |
1463011200000 | 130.12 |
1463097600000 | 129.17 |
1463356800000 | 130.73 |
1463443200000 | 130.96 |
1463529600000 | 129.26 |
1463616000000 | 128.72 |
1463702400000 | 129.65 |
1463961600000 | 130.04 |
1464048000000 | 129.67 |
1464134400000 | 129.72 |
1464220800000 | 130.16 |
1464307200000 | 130.92 |
1464566400000 | 130.75 |
1464652800000 | 134.16 |
1464739200000 | 133.74 |
1464825600000 | 134.21 |
1464912000000 | 134.63 |
1465171200000 | 135.34 |
1465257600000 | 135.73 |
1465344000000 | 135.24 |
1465430400000 | 135.22 |
1465516800000 | 134.34 |
1465776000000 | 130.36 |
1465862400000 | 130.65 |
1465948800000 | 132.59 |
1466035200000 | 131.73 |
1466121600000 | 132.09 |
1466380800000 | 133.14 |
1466467200000 | 133.11 |
1466553600000 | 134.52 |
1466640000000 | 134.3 |
1466726400000 | 131.58 |
1466985600000 | 132.49 |
1467072000000 | 133.15 |
1467158400000 | 134.37 |
1467244800000 | 135.36 |
1467331200000 | 135.15 |
1467590400000 | 137.19 |
1467676800000 | 136.84 |
1467763200000 | 136.37 |
1467849600000 | 137.18 |
1467936000000 | 136.58 |
1468195200000 | 137.94 |
1468281600000 | 140.24 |
1468368000000 | 140.57 |
1468454400000 | 141.07 |
1468540800000 | 141.2 |
1468800000000 | 140.91 |
1468886400000 | 140.54 |
1468972800000 | 140.96 |
1469059200000 | 141.63 |
1469145600000 | 140.85 |
1469404800000 | 140.88 |
1469491200000 | 142.24 |
1469577600000 | 140.42 |
1469664000000 | 140.65 |
1469750400000 | 139.38 |
1470009600000 | 139.24 |
1470096000000 | 139.53 |
1470182400000 | 139.27 |
1470268800000 | 139.58 |
1470355200000 | 140.08 |
1470614400000 | 141.49 |
1470700800000 | 142.32 |
1470787200000 | 142.52 |
1470873600000 | 142.61 |
1470960000000 | 144.79 |
1471219200000 | 147.83 |
1471305600000 | 147.86 |
1471392000000 | 147.61 |
1471478400000 | 148.09 |
1471564800000 | 148.01 |
1471824000000 | 146.95 |
1471910400000 | 147.13 |
1471996800000 | 146.31 |
1472083200000 | 145.58 |
1472169600000 | 145.93 |
1472428800000 | 145.74 |
1472515200000 | 146.35 |
1472601600000 | 146.24 |
1472688000000 | 145.87 |
1472774400000 | 146.21 |
1473033600000 | 147.4 |
1473120000000 | 149.21 |
1473206400000 | 149.11 |
1473292800000 | 149.48 |
1473379200000 | 148.49 |
1473638400000 | 145.27 |
1473724800000 | 145.35 |
1473811200000 | 144.98 |
1473897600000 | 145.41 |
1473984000000 | 145.37 |
1474243200000 | 146.5 |
1474329600000 | 146.28 |
1474416000000 | 147.29 |
1474502400000 | 148.42 |
1474588800000 | 147.82 |
1474848000000 | 145.19 |
1474934400000 | 146.4 |
1475020800000 | 146.1 |
1475107200000 | 146.44 |
1475193600000 | 145.89 |
1475452800000 | 146.44 |
1475539200000 | 146.81 |
1475625600000 | 147.12 |
1475712000000 | 147.41 |
1475798400000 | 147.07 |
1476057600000 | 148.23 |
1476144000000 | 147.59 |
1476230400000 | 147.07 |
1476316800000 | 146.04 |
1476403200000 | 146.31 |
1476662400000 | 145.14 |
1476748800000 | 147.2 |
1476835200000 | 146.93 |
1476921600000 | 147.12 |
1477008000000 | 146.94 |
1477267200000 | 148.36 |
1477353600000 | 148.23 |
1477440000000 | 147.28 |
1477526400000 | 146.57 |
1477612800000 | 145.83 |
1477872000000 | 145.63 |
1477958400000 | 146.44 |
1478044800000 | 145.04 |
1478131200000 | 145.47 |
1478217600000 | 145.07 |
1478476800000 | 145.73 |
1478563200000 | 146.36 |
1478649600000 | 144.64 |
1478736000000 | 145.64 |
1478822400000 | 145.19 |
1479081600000 | 144.16 |
1479168000000 | 144.55 |
1479254400000 | 144.66 |
1479340800000 | 144.75 |
1479427200000 | 143.94 |
1479686400000 | 144.38 |
1479772800000 | 145.67 |
1479859200000 | 145.43 |
1479945600000 | 145.13 |
1480032000000 | 146.1 |
1480291200000 | 147.06 |
1480377600000 | 147.47 |
1480464000000 | 146.69 |
1480550400000 | 147.02 |
1480636800000 | 145.57 |
1480896000000 | 144.27 |
1480982400000 | 144.4 |
1481068800000 | 145.15 |
1481155200000 | 145.43 |
1481241600000 | 145.24 |
1481500800000 | 141.62 |
1481587200000 | 142.06 |
1481673600000 | 141.24 |
1481760000000 | 139.26 |
1481846400000 | 139.17 |
1482105600000 | 138.59 |
1482192000000 | 137.95 |
1482278400000 | 138.89 |
1482364800000 | 138.22 |
1482451200000 | 137.48 |
1482710400000 | 137.48 |
1482796800000 | 137.8 |
1482883200000 | 137.89 |
1482969600000 | 137.92 |
1483056000000 | 138.64 |
1483315200000 | 138.64 |
1483401600000 | 139.64 |
1483488000000 | 140.72 |
1483574400000 | 142.64 |
1483660800000 | 141.55 |
1483920000000 | 142.1 |
1484006400000 | 142.6 |
1484092800000 | 142.21 |
1484179200000 | 141.69 |
1484265600000 | 141.62 |
1484524800000 | 140.46 |
1484611200000 | 141.35 |
1484697600000 | 142.41 |
1484784000000 | 141.56 |
1484870400000 | 142.01 |
1485129600000 | 143.01 |
1485216000000 | 143.38 |
1485302400000 | 143.72 |
1485388800000 | 144.57 |
1485475200000 | 144.35 |
1485734400000 | 144.28 |
1485820800000 | 144.32 |
1485907200000 | 144.36 |
1485993600000 | 144.14 |
1486080000000 | 143.69 |
1486339200000 | 144.77 |
1486425600000 | 144.41 |
1486512000000 | 145.57 |
1486598400000 | 146.27 |
1486684800000 | 146.37 |
1486944000000 | 147.52 |
1487030400000 | 147.39 |
1487116800000 | 147.46 |
1487203200000 | 148.62 |
1487289600000 | 147.54 |
1487548800000 | 148.97 |
1487635200000 | 149.21 |
1487721600000 | 150.44 |
1487808000000 | 149.96 |
1487894400000 | 149.53 |
1488153600000 | 148.66 |
1488240000000 | 148.63 |
1488326400000 | 148.74 |
1488412800000 | 147.9 |
1488499200000 | 147.44 |
1488758400000 | 148.13 |
1488844800000 | 148.5 |
1488931200000 | 148.53 |
1489017600000 | 147.21 |
1489104000000 | 147.32 |
1489363200000 | 149.2 |
1489449600000 | 149.04 |
1489536000000 | 149.05 |
1489622400000 | 151.04 |
1489708800000 | 150.07 |
1489968000000 | 150.77 |
1490054400000 | 150.99 |
1490140800000 | 150.3 |
1490227200000 | 150.64 |
1490313600000 | 151.3 |
1490572800000 | 150.79 |
1490659200000 | 150.72 |
1490745600000 | 150.58 |
1490832000000 | 149.1 |
1490918400000 | 149.29 |
1491177600000 | 149.74 |
1491264000000 | 149.57 |
1491350400000 | 151.46 |
1491436800000 | 151.53 |
1491523200000 | 151.8 |
1491782400000 | 151.53 |
1491868800000 | 151.66 |
1491955200000 | 151.94 |
1492041600000 | 152.18 |
1492128000000 | 152.18 |
1492387200000 | 152.18 |
1492473600000 | 149.52 |
1492560000000 | 148.73 |
1492646400000 | 149.67 |
1492732800000 | 149.65 |
1492992000000 | 148.38 |
1493078400000 | 149.31 |
1493164800000 | 149.4 |
1493251200000 | 149.48 |
1493337600000 | 149.35 |
1493596800000 | 149.5 |
1493683200000 | 149.43 |
1493769600000 | 149.02 |
1493856000000 | 148.29 |
1493942400000 | 147 |
1494201600000 | 146.38 |
1494288000000 | 147.26 |
1494374400000 | 146.8 |
1494460800000 | 147.22 |
1494547200000 | 147.93 |
1494806400000 | 148.79 |
1494892800000 | 150.49 |
1494979200000 | 149.72 |
1495065600000 | 149.16 |
1495152000000 | 149.8 |
1495411200000 | 150.22 |
1495497600000 | 149.56 |
1495584000000 | 149.66 |
1495670400000 | 152.11 |
1495756800000 | 152.07 |
1496016000000 | 152.14 |
1496102400000 | 152.05 |
1496188800000 | 152.37 |
1496275200000 | 152.68 |
1496361600000 | 152.8 |
1496620800000 | 153.09 |
1496707200000 | 153.89 |
1496793600000 | 155.58 |
1496880000000 | 157.34 |
1496966400000 | 157.05 |
1497225600000 | 156.07 |
1497312000000 | 156.64 |
1497398400000 | 155.86 |
1497484800000 | 155.23 |
1497571200000 | 155.06 |
1497830400000 | 157.03 |
1497916800000 | 156.58 |
1498003200000 | 157.86 |
1498089600000 | 157.65 |
1498176000000 | 158.46 |
1498435200000 | 160.16 |
1498521600000 | 160.49 |
1498608000000 | 159.85 |
1498694400000 | 160.63 |
1498780800000 | 160.3 |
1499040000000 | 160.21 |
1499126400000 | 158.6 |
1499212800000 | 160.29 |
1499299200000 | 160.15 |
1499385600000 | 160.05 |
1499644800000 | 160.33 |
1499731200000 | 161.48 |
1499817600000 | 162.22 |
1499904000000 | 163.55 |
1499990400000 | 164.35 |
1500249600000 | 162.56 |
1500336000000 | 163.52 |
1500422400000 | 166.19 |
1500508800000 | 166.48 |
1500595200000 | 166.13 |
1500854400000 | 167.45 |
1500940800000 | 166.67 |
1501027200000 | 166.86 |
1501113600000 | 167.55 |
1501200000000 | 167.74 |
1501459200000 | 169.12 |
1501545600000 | 169.94 |
1501632000000 | 169.26 |
1501718400000 | 168.41 |
1501804800000 | 168.28 |
1502064000000 | 170.09 |
1502150400000 | 170.87 |
1502236800000 | 171.37 |
1502323200000 | 169.81 |
1502409600000 | 166.32 |
1502668800000 | 168.85 |
1502755200000 | 169.01 |
1502841600000 | 169.18 |
1502928000000 | 170.3 |
1503014400000 | 170.01 |
1503273600000 | 171.29 |
1503360000000 | 172.31 |
1503446400000 | 172.16 |
1503532800000 | 171.93 |
1503619200000 | 173.43 |
1503878400000 | 174.73 |
1503964800000 | 174.98 |
1504051200000 | 176.26 |
1504137600000 | 176.02 |
1504224000000 | 176.81 |
1504483200000 | 177.76 |
1504569600000 | 177.5 |
1504656000000 | 177.85 |
1504742400000 | 178.01 |
1504828800000 | 178.64 |
1505088000000 | 179.08 |
1505174400000 | 179.63 |
1505260800000 | 180.4 |
1505347200000 | 179.63 |
1505433600000 | 179.77 |
1505692800000 | 181.18 |
1505779200000 | 180.33 |
1505865600000 | 181.23 |
1505952000000 | 180.17 |
1506038400000 | 179.42 |
1506297600000 | 175.98 |
1506384000000 | 175.82 |
1506470400000 | 176.97 |
1506556800000 | 175.61 |
1506643200000 | 177.21 |
1506902400000 | 177.37 |
1506988800000 | 179.25 |
1507075200000 | 179.54 |
1507161600000 | 179.62 |
1507248000000 | 180.11 |
1507507200000 | 181.52 |
1507593600000 | 183 |
1507680000000 | 182.88 |
1507766400000 | 182.65 |
1507852800000 | 183.12 |
1508112000000 | 183.15 |
1508198400000 | 182.15 |
1508284800000 | 182.67 |
1508371200000 | 180.49 |
1508457600000 | 181.72 |
1508716800000 | 181.28 |
1508803200000 | 181.65 |
1508889600000 | 182.16 |
1508976000000 | 182.17 |
1509062400000 | 182.54 |
1509321600000 | 181.71 |
1509408000000 | 182.76 |
1509494400000 | 183.45 |
1509580800000 | 183.09 |
1509667200000 | 182.42 |
1509926400000 | 184.2 |
1510012800000 | 186.05 |
1510099200000 | 185.66 |
1510185600000 | 186.64 |
1510272000000 | 187.2 |
1510531200000 | 187.72 |
1510617600000 | 186.27 |
1510704000000 | 184.9 |
1510790400000 | 186.51 |
1510876800000 | 186.32 |
1511136000000 | 187.52 |
1511222400000 | 190.21 |
1511308800000 | 190.9 |
1511395200000 | 187.45 |
1511481600000 | 187.29 |
1511740800000 | 184.98 |
1511827200000 | 185.79 |
1511913600000 | 184.91 |
1512000000000 | 182.44 |
1512086400000 | 181.89 |
1512345600000 | 181.77 |
1512432000000 | 180.7 |
1512518400000 | 179.29 |
1512604800000 | 178.75 |
1512691200000 | 180.9 |
1512950400000 | 183.56 |
1513036800000 | 181.28 |
1513123200000 | 183.2 |
1513209600000 | 182.85 |
1513296000000 | 180.98 |
1513555200000 | 181.41 |
1513641600000 | 182.96 |
1513728000000 | 182.91 |
1513814400000 | 184.58 |
1513900800000 | 185.22 |
1514160000000 | 185.22 |
1514246400000 | 185.22 |
1514332800000 | 183.45 |
1514419200000 | 184.82 |
1514505600000 | 185.73 |
1514851200000 | 190.4 |
1514937600000 | 191.47 |
1515024000000 | 192.78 |
1515110400000 | 194.05 |
1515369600000 | 195.06 |
1515456000000 | 195.49 |
1515542400000 | 195.52 |
1515628800000 | 195.23 |
1515715200000 | 196.87 |
1515974400000 | 195.77 |
1516060800000 | 197.51 |
1516147200000 | 197.48 |
1516233600000 | 198.39 |
1516320000000 | 199.66 |
1516579200000 | 201.42 |
1516665600000 | 204.11 |
1516752000000 | 205.07 |
1516838400000 | 205.09 |
1516924800000 | 207.84 |
1517184000000 | 205.16 |
1517270400000 | 202.44 |
1517356800000 | 204.03 |
1517443200000 | 200.31 |
1517529600000 | 200.47 |
1517788800000 | 198.54 |
1517875200000 | 192.05 |
1517961600000 | 189.26 |
1518048000000 | 186.6 |
1518134400000 | 181.28 |
1518393600000 | 182.94 |
1518480000000 | 185.16 |
1518566400000 | 188.3 |
1518652800000 | 189.88 |
1518739200000 | 189.39 |
1518998400000 | 189.39 |
1519084800000 | 189.73 |
1519171200000 | 191.05 |
1519257600000 | 192.4 |
1519344000000 | 194.64 |
1519603200000 | 196.99 |
1519689600000 | 194.02 |
1519776000000 | 191.98 |
1519862400000 | 192.63 |
1519948800000 | 190.58 |
1520208000000 | 189.88 |
1520294400000 | 193.32 |
1520380800000 | 192.6 |
1520467200000 | 194.17 |
1520553600000 | 196.13 |
1520812800000 | 198.52 |
1520899200000 | 196.88 |
1520985600000 | 196.71 |
1521072000000 | 198.08 |
1521158400000 | 197.23 |
1521417600000 | 196.43 |
1521504000000 | 197.41 |
1521590400000 | 196.21 |
1521676800000 | 192.7 |
1521763200000 | 186.44 |
1522022400000 | 188.84 |
1522108800000 | 189.83 |
1522195200000 | 185.83 |
1522281600000 | 187.78 |
1522368000000 | 187.78 |
1522627200000 | 187.78 |
1522713600000 | 186.52 |
1522800000000 | 184.76 |
1522886400000 | 184.89 |
1522972800000 | 184.85 |
1523232000000 | 185.7 |
1523318400000 | 189.58 |
1523404800000 | 189.94 |
1523491200000 | 188.85 |
1523577600000 | 187.31 |
1523836800000 | 185.44 |
1523923200000 | 183.58 |
1524009600000 | 184.84 |
1524096000000 | 186.74 |
1524182400000 | 183.71 |
1524441600000 | 182.31 |
1524528000000 | 184.85 |
1524614400000 | 183.33 |
1524700800000 | 181.2 |
1524787200000 | 182.03 |
1525046400000 | 183 |
1525132800000 | 183.21 |
1525219200000 | 183.18 |
1525305600000 | 183.47 |
1525392000000 | 183.48 |
1525651200000 | 186.19 |
1525737600000 | 188.14 |
1525824000000 | 187.92 |
1525910400000 | 189.42 |
1525996800000 | 189.42 |
1526256000000 | 191.25 |
1526342400000 | 190.56 |
1526428800000 | 190 |
1526515200000 | 189.11 |
1526601600000 | 189.57 |
1526860800000 | 190.22 |
1526947200000 | 190.25 |
1527033600000 | 188.3 |
1527120000000 | 187.94 |
1527206400000 | 187.38 |
1527465600000 | 187.77 |
1527552000000 | 185.82 |
1527638400000 | 182.51 |
1527724800000 | 185.77 |
1527811200000 | 185.6 |
1528070400000 | 188.15 |
1528156800000 | 189.99 |
1528243200000 | 190.48 |
1528329600000 | 190.08 |
1528416000000 | 187.74 |
1528675200000 | 188.15 |
1528761600000 | 189.96 |
1528848000000 | 187.9 |
1528934400000 | 187.84 |
1529020800000 | 186.04 |
1529280000000 | 186.05 |
1529366400000 | 178.35 |
1529452800000 | 179.59 |
1529539200000 | 176.68 |
1529625600000 | 177.47 |
1529884800000 | 173.27 |
1529971200000 | 172.07 |
1530057600000 | 167.65 |
1530144000000 | 166.78 |
1530230400000 | 170.45 |
1530489600000 | 167.76 |
1530576000000 | 167 |
1530662400000 | 165.56 |
1530748800000 | 164.38 |
1530835200000 | 165.88 |
1531094400000 | 169.97 |
1531180800000 | 169.83 |
1531267200000 | 166.24 |
1531353600000 | 169.48 |
1531440000000 | 169.56 |
1531699200000 | 169.2 |
1531785600000 | 168.55 |
1531872000000 | 167.41 |
1531958400000 | 165.29 |
1532044800000 | 167.01 |
1532304000000 | 167.73 |
1532390400000 | 169.64 |
1532476800000 | 171.87 |
1532563200000 | 169.91 |
1532649600000 | 168.28 |
1532908800000 | 166.66 |
1532995200000 | 166.42 |
1533081600000 | 164.31 |
1533168000000 | 160.52 |
1533254400000 | 158.5 |
1533513600000 | 157.18 |
1533600000000 | 160.71 |
1533686400000 | 159.12 |
1533772800000 | 161.77 |
1533859200000 | 161.8 |
1534118400000 | 160.02 |
1534204800000 | 157.82 |
1534291200000 | 153.74 |
1534377600000 | 153.43 |
1534464000000 | 152.99 |
1534723200000 | 155.64 |
1534809600000 | 157.81 |
1534896000000 | 157.57 |
1534982400000 | 156.67 |
1535068800000 | 156.88 |
1535328000000 | 161.71 |
1535414400000 | 161.53 |
1535500800000 | 160.99 |
1535587200000 | 158.55 |
1535673600000 | 157.6 |
1535932800000 | 157.03 |
1536019200000 | 157.66 |
1536105600000 | 153.52 |
1536192000000 | 152.01 |
1536278400000 | 152.64 |
1536537600000 | 149.53 |
1536624000000 | 149.12 |
1536710400000 | 148.9 |
1536796800000 | 151.89 |
1536883200000 | 152.07 |
1537142400000 | 149.13 |
1537228800000 | 150.78 |
1537315200000 | 153.73 |
1537401600000 | 154.39 |
1537488000000 | 157.84 |
1537747200000 | 156.41 |
1537833600000 | 155.55 |
1537920000000 | 156.99 |
1538006400000 | 156.35 |
1538092800000 | 156.96 |
1538352000000 | 156.57 |
1538438400000 | 154.98 |
1538524800000 | 155.3 |
1538611200000 | 153.31 |
1538697600000 | 152.71 |
1538956800000 | 147.63 |
1539043200000 | 146.76 |
1539129600000 | 145.1 |
1539216000000 | 139.5 |
1539302400000 | 142.64 |
1539561600000 | 140.23 |
1539648000000 | 140.25 |
1539734400000 | 140.28 |
1539820800000 | 137.04 |
1539907200000 | 139.6 |
1540166400000 | 144.96 |
1540252800000 | 141.18 |
1540339200000 | 139.85 |
1540425600000 | 140.36 |
1540512000000 | 139.26 |
1540771200000 | 135.63 |
1540857600000 | 136.54 |
1540944000000 | 139.61 |
1541030400000 | 142.98 |
1541116800000 | 147.74 |
1541376000000 | 145.5 |
1541462400000 | 145.86 |
1541548800000 | 146.09 |
1541635200000 | 145.06 |
1541721600000 | 141.7 |
1541980800000 | 141.96 |
1542067200000 | 143.99 |
1542153600000 | 143.74 |
1542240000000 | 146.83 |
1542326400000 | 146.98 |
1542585600000 | 147.28 |
1542672000000 | 143.9 |
1542758400000 | 145.2 |
1542844800000 | 145.14 |
1542931200000 | 142.67 |
1543190400000 | 144.21 |
1543276800000 | 144.18 |
1543363200000 | 146.4 |
1543449600000 | 144.54 |
1543536000000 | 146.34 |
1543795200000 | 150.77 |
1543881600000 | 150.84 |
1543968000000 | 149.4199 |
1544054400000 | 145.84 |
1544140800000 | 145.35 |
1544400000000 | 143.36 |
1544486400000 | 144.13 |
1544572800000 | 145.35 |
1544659200000 | 147.3 |
1544745600000 | 144.27 |
1545004800000 | 143.11 |
1545091200000 | 141.3 |
1545177600000 | 139.6399 |
1545264000000 | 138.61 |
1545350400000 | 137.57 |
1545609600000 | 137.63 |
1545696000000 | 137.05 |
1545782400000 | 137.78 |
1545868800000 | 137.36 |
1545955200000 | 138.1699 |
1546214400000 | 138.45 |
1546387200000 | 136.43 |
1546473600000 | 134.94 |
1546560000000 | 138.93 |
1546819200000 | 140.79 |
1546905600000 | 140.91 |
1546992000000 | 143.55 |
1547078400000 | 144.22 |
1547164800000 | 145.13 |
1547424000000 | 143.31 |
1547510400000 | 146.05 |
1547596800000 | 146.75 |
1547683200000 | 145.8899 |
1547769600000 | 148.18 |
1548028800000 | 148.6 |
1548115200000 | 146.03 |
1548201600000 | 146.3899 |
1548288000000 | 147.38 |
1548374400000 | 149.65 |
1548633600000 | 149.65 |
1548720000000 | 149.38 |
1548806400000 | 150.24 |
1548892800000 | 151.68 |
1548979200000 | 152.76 |
1549238400000 | 152.72 |
1549324800000 | 153.45 |
1549411200000 | 153.25 |
1549497600000 | 152.48 |
1549584000000 | 152.3899 |
1549843200000 | 153.77 |
1549929600000 | 154.81 |
1550016000000 | 157.24 |
1550102400000 | 156.82 |
1550188800000 | 154.08 |
1550448000000 | 157.66 |
1550534400000 | 157.88 |
1550620800000 | 159.38 |
1550707200000 | 159.51 |
1550793600000 | 162.66 |
1551052800000 | 169.19 |
1551139200000 | 167.99 |
1551225600000 | 167.75 |
1551312000000 | 166.95 |
1551398400000 | 168.95 |
1551657600000 | 171.33 |
1551744000000 | 172.93 |
1551830400000 | 173.85 |
1551916800000 | 171.85 |
1552003200000 | 166.25 |
1552262400000 | 170.01 |
1552348800000 | 171.9199 |
1552435200000 | 170.61 |
1552521600000 | 169.12 |
1552608000000 | 170.9199 |
1552867200000 | 174.85 |
1552953600000 | 174.6399 |
1553040000000 | 174.48 |
1553126400000 | 174.48 |
1553212800000 | 173.63 |
1553472000000 | 170.71 |
1553558400000 | 169.16 |
1553644800000 | 170.48 |
1553731200000 | 169.8 |
1553817600000 | 174.75 |
1554076800000 | 178.7 |
1554163200000 | 178.52 |
1554249600000 | 180.77 |
1554336000000 | 181.6 |
1554422400000 | 182.13 |
1554681600000 | 182.49 |
1554768000000 | 183.25 |
1554854400000 | 183.22 |
1554940800000 | 180.3 |
1555027200000 | 180.74 |
1555286400000 | 179.44 |
1555372800000 | 182.77 |
1555459200000 | 183.4199 |
1555545600000 | 182.3899 |
1555632000000 | 183.43 |
1555891200000 | 181.02 |
1555977600000 | 180.47 |
1556064000000 | 180.8 |
1556150400000 | 176.95 |
1556236800000 | 175.85 |
1556496000000 | 175.86 |
1556582400000 | 176.1399 |
1556668800000 | 176.31 |
1556755200000 | 176.54 |
1556841600000 | 176.98 |
1557100800000 | 167.94 |
1557187200000 | 168.35 |
1557273600000 | 166.48 |
1557360000000 | 162.9199 |
1557446400000 | 166.83 |
1557705600000 | 163.65 |
1557792000000 | 162.3899 |
1557878400000 | 165.3 |
1557964800000 | 165.44 |
1558051200000 | 160.66 |
1558310400000 | 158.23 |
1558396800000 | 160.03 |
1558483200000 | 159.21 |
1558569600000 | 155.96 |
1558656000000 | 156.1 |
1558915200000 | 157.62 |
1559001600000 | 158.35 |
1559088000000 | 157.79 |
1559174400000 | 157.47 |
1559260800000 | 157.1399 |
1559520000000 | 157.19 |
1559606400000 | 156.1699 |
1559692800000 | 156.09 |
1559779200000 | 154.96 |
1559865600000 | 155.36 |
1560124800000 | 157.91 |
1560211200000 | 161.9199 |
1560297600000 | 160.25 |
1560384000000 | 160.16 |
1560470400000 | 158.59 |
1560729600000 | 158.6 |
1560816000000 | 159.86 |
1560902400000 | 162.76 |
1560988800000 | 167.12 |
1561075200000 | 167.07 |
1561334400000 | 167.31 |
1561420800000 | 165.31 |
1561507200000 | 165.72 |
1561593600000 | 167.85 |
1561680000000 | 167.44 |
1561939200000 | 171.22 |
1562025600000 | 171.66 |
1562112000000 | 170.46 |
1562198400000 | 170.29 |
1562284800000 | 170.32 |
1562544000000 | 166.26 |
1562630400000 | 165.94 |
1562716800000 | 165.91 |
1562803200000 | 166.26 |
1562889600000 | 166.77 |
1563148800000 | 168.1 |
1563235200000 | 167.98 |
1563321600000 | 167.8 |
1563408000000 | 166.18 |
1563494400000 | 167.71 |
1563753600000 | 166.1699 |
1563840000000 | 167.29 |
1563926400000 | 168.62 |
1564012800000 | 169.46 |
1564099200000 | 169.28 |
1564358400000 | 168.65 |
1564444800000 | 168.95 |
1564531200000 | 167.45 |
1564617600000 | 165.43 |
1564704000000 | 161.6699 |
1564963200000 | 156.18 |
1565049600000 | 155 |
1565136000000 | 154.81 |
1565222400000 | 156.82 |
1565308800000 | 155.21 |
1565568000000 | 156.49 |
1565654400000 | 155.83 |
1565740800000 | 156.72 |
1565827200000 | 157.23 |
1565913600000 | 158.43 |
1566172800000 | 162.2 |
1566259200000 | 161.79 |
1566345600000 | 161.77 |
1566432000000 | 161.08 |
1566518400000 | 161.19 |
1566777600000 | 158.82 |
1566864000000 | 160.04 |
1566950400000 | 159.71 |
1567036800000 | 160.31 |
1567123200000 | 160.91 |
1567382400000 | 162.09 |
1567468800000 | 161.53 |
1567555200000 | 164.12 |
1567641600000 | 166.06 |
1567728000000 | 166.9199 |
1567987200000 | 167.82 |
1568073600000 | 167.44 |
1568160000000 | 167.49 |
1568246400000 | 169.3 |
1568332800000 | 169.82 |
1568592000000 | 169.43 |
1568678400000 | 166.91 |
1568764800000 | 167.49 |
1568851200000 | 167.46 |
1568937600000 | 167.78 |
1569196800000 | 165.21 |
1569283200000 | 165.01 |
1569369600000 | 163.81 |
1569456000000 | 162.61 |
1569542400000 | 161.71 |
1569801600000 | 160.85 |
1569888000000 | 160.6399 |
1569974400000 | 160.55 |
1570060800000 | 161.26 |
1570147200000 | 161.23 |
1570406400000 | 160.97 |
1570492800000 | 161.02 |
1570579200000 | 161.41 |
1570665600000 | 162.9199 |
1570752000000 | 165.49 |
1571011200000 | 167.35 |
1571097600000 | 167.07 |
1571184000000 | 166.79 |
1571270400000 | 167.19 |
1571356800000 | 164.87 |
1571616000000 | 165.7 |
1571702400000 | 165.43 |
1571788800000 | 164.44 |
1571875200000 | 165.1399 |
1571961600000 | 166.02 |
1572220800000 | 168.12 |
1572307200000 | 166.95 |
1572393600000 | 166.3 |
1572480000000 | 166.62 |
1572566400000 | 168.56 |
1572825600000 | 170.8899 |
1572912000000 | 172.3 |
1572998400000 | 171.79 |
1573084800000 | 173.01 |
1573171200000 | 172.19 |
1573430400000 | 168.8899 |
1573516800000 | 169.44 |
1573603200000 | 168.12 |
1573689600000 | 167.76 |
1573776000000 | 167.4199 |
1574035200000 | 168.65 |
1574121600000 | 170.24 |
1574208000000 | 168.48 |
1574294400000 | 167.44 |
1574380800000 | 167.18 |
1574640000000 | 168.66 |
1574726400000 | 169.04 |
1574812800000 | 169.58 |
1574899200000 | 169.18 |
1574985600000 | 167.47 |
1575244800000 | 167.34 |
1575331200000 | 167.47 |
1575417600000 | 166.53 |
1575504000000 | 168.73 |
1575590400000 | 170.11 |
1575849600000 | 169.72 |
1575936000000 | 169.98 |
1576022400000 | 170.79 |
1576108800000 | 171.26 |
1576195200000 | 174.78 |
1576454400000 | 175.61 |
1576540800000 | 178.12 |
1576627200000 | 178.47 |
1576713600000 | 178.03 |
1576800000000 | 177.77 |
1577059200000 | 176.85 |
1577145600000 | 177.69 |
1577232000000 | 177.78 |
1577318400000 | 179.05 |
1577404800000 | 179.35 |
1577664000000 | 180.8 |
1577750400000 | 181.13 |
1577923200000 | 184.74 |
1578009600000 | 184.09 |
1578268800000 | 183.55 |
1578355200000 | 185.5 |
1578441600000 | 183.8 |
1578528000000 | 186.83 |
1578614400000 | 187.18 |
1578873600000 | 190.3 |
1578960000000 | 189.44 |
1579046400000 | 188.77 |
1579132800000 | 188.6399 |
1579219200000 | 189.57 |
1579478400000 | 190.13 |
1579564800000 | 185.35 |
1579651200000 | 186.76 |
1579737600000 | 181.3 |
1579824000000 | 180.6399 |
1580083200000 | 179.72 |
1580169600000 | 180.3899 |
1580256000000 | 179.33 |
1580342400000 | 177.52 |
1580428800000 | 176.98 |
1580688000000 | 168.29 |
1580774400000 | 173.05 |
1580860800000 | 174.16 |
1580947200000 | 178.1 |
1581033600000 | 177.49 |
1581292800000 | 177.93 |
1581379200000 | 179.72 |
1581465600000 | 182.06 |
1581552000000 | 181.03 |
1581638400000 | 181.6 |
1581897600000 | 184.46 |
1581984000000 | 183.3 |
1582070400000 | 183.85 |
1582156800000 | 185.3 |
1582243200000 | 184.1 |
1582502400000 | 182.49 |
1582588800000 | 182.86 |
1582675200000 | 181.13 |
1582761600000 | 180.97 |
1582848000000 | 175.81 |
1583107200000 | 181.26 |
1583193600000 | 181.44 |
1583280000000 | 183.58 |
1583366400000 | 186.75 |
1583452800000 | 183.18 |
1583712000000 | 175.86 |
1583798400000 | 180 |
1583884800000 | 177.28 |
1583971200000 | 171.1399 |
1584057600000 | 170.49 |
1584316800000 | 161.45 |
1584403200000 | 161.87 |
1584489600000 | 157 |
1584576000000 | 155.11 |
1584662400000 | 159.38 |
1584921600000 | 153.34 |
1585008000000 | 159.48 |
1585094400000 | 163.59 |
1585180800000 | 163.57 |
1585267200000 | 162.91 |
1585526400000 | 161.16 |
1585612800000 | 162.9 |
1585699200000 | 161.07 |
1585785600000 | 163.6699 |
1585872000000 | 162.6 |
1586131200000 | 164.44 |
1586217600000 | 168.49 |
1586304000000 | 167.05 |
1586390400000 | 168.47 |
1586476800000 | 167.36 |
1586736000000 | 167.22 |
1586822400000 | 169.8899 |
1586908800000 | 169.19 |
1586995200000 | 170.22 |
1587081600000 | 171.12 |
1587340800000 | 172.04 |
1587427200000 | 169.26 |
1587513600000 | 171.07 |
1587600000000 | 170.4199 |
1587686400000 | 168.88 |
1587945600000 | 170.49 |
1588032000000 | 170.85 |
1588118400000 | 172.32 |
1588204800000 | 173.74 |
1588291200000 | 172.45 |
1588550400000 | 170.5 |
1588636800000 | 171.59 |
1588723200000 | 172.57 |
1588809600000 | 172.57 |
1588896000000 | 175.51 |
1589155200000 | 176.21 |
1589241600000 | 175.44 |
1589328000000 | 175.84 |
1589414400000 | 174.68 |
1589500800000 | 174.69 |
1589760000000 | 176.24 |
1589846400000 | 178.27 |
1589932800000 | 177.72 |
1590019200000 | 176.11 |
1590105600000 | 169.77 |
1590364800000 | 170.3899 |
1590451200000 | 173.47 |
1590537600000 | 171.82 |
1590624000000 | 171.19 |
1590710400000 | 173.4 |
1590969600000 | 178.09 |
1591056000000 | 179.91 |
1591142400000 | 181.11 |
1591228800000 | 181.07 |
1591315200000 | 182.76 |
1591574400000 | 182.91 |
1591660800000 | 183.79 |
1591747200000 | 185.08 |
1591833600000 | 182.41 |
1591920000000 | 182.6 |
1592179200000 | 180.62 |
1592265600000 | 184.53 |
1592352000000 | 185.32 |
1592438400000 | 186.33 |
1592524800000 | 187.96 |
1592784000000 | 188.15 |
1592870400000 | 190.7 |
1592956800000 | 190.54 |
1593043200000 | 190.33 |
1593129600000 | 189.36 |
1593388800000 | 188.11 |
1593475200000 | 190.09 |
1593561600000 | 192.24 |
1593648000000 | 197.45 |
1593734400000 | 200.46 |
1593993600000 | 210.58 |
1594080000000 | 210.74 |
1594166400000 | 216.76 |
1594252800000 | 221 |
1594339200000 | 217.36 |
1594598400000 | 219.23 |
1594684800000 | 215.98 |
1594771200000 | 215.12 |
1594857600000 | 205.8 |
1594944000000 | 207.62 |
1595203200000 | 212.87 |
1595289600000 | 215.33 |
1595376000000 | 213.53 |
1595462400000 | 214.07 |
1595548800000 | 205.88 |
1595808000000 | 206.74 |
1595894400000 | 208.68 |
1595980800000 | 212.4 |
1596067200000 | 211.57 |
1596153600000 | 213.04 |
1596412800000 | 216.66 |
1596499200000 | 218.15 |
1596585600000 | 220.1 |
1596672000000 | 220.1 |
1596758400000 | 215.57 |
1597017600000 | 214.47 |
1597104000000 | 214.09 |
1597190400000 | 214.11 |
1597276800000 | 213.68 |
1597363200000 | 215.12 |
1597622400000 | 219.19 |
1597708800000 | 220.85 |
1597795200000 | 218.75 |
1597881600000 | 216.41 |
1597968000000 | 218.78 |
1598227200000 | 222.15 |
1598313600000 | 222.84 |
1598400000000 | 222.32 |
1598486400000 | 222.93 |
1598572800000 | 226.05 |
1598832000000 | 224.13 |
1598918400000 | 227.41 |
1599004800000 | 227.44 |
1599091200000 | 224.07 |
1599177600000 | 222.02 |
1599436800000 | 218.39 |
1599523200000 | 217.37 |
1599609600000 | 214.2 |
1599696000000 | 212.9 |
1599782400000 | 215.25 |
1600041600000 | 217.41 |
1600128000000 | 219.96 |
1600214400000 | 219.83 |
1600300800000 | 218.34 |
1600387200000 | 221 |
1600646400000 | 219 |
1600732800000 | 216.88 |
1600819200000 | 216.97 |
1600905600000 | 212.3 |
1600992000000 | 212.11 |
1601251200000 | 213.07 |
1601337600000 | 213.08 |
1601424000000 | 215.37 |
1601510400000 | 215.31 |
1601596800000 | 214.79 |
1601856000000 | 215.5 |
1601942400000 | 216.72 |
1602028800000 | 217.78 |
1602115200000 | 218.27 |
1602201600000 | 223.14 |
1602460800000 | 228.67 |
1602547200000 | 228.99 |
1602633600000 | 227.98 |
1602720000000 | 226.17 |
1602806400000 | 227.62 |
1603065600000 | 226.28 |
1603152000000 | 228.49 |
1603238400000 | 228.7 |
1603324800000 | 227.42 |
1603411200000 | 225.73 |
1603670400000 | 224.26 |
1603756800000 | 225.61 |
1603843200000 | 225.9 |
1603929600000 | 227.99 |
1604016000000 | 223.88 |
1604275200000 | 225.85 |
1604361600000 | 226.55 |
1604448000000 | 228.89 |
1604534400000 | 234.89 |
1604620800000 | 235.96 |
1604880000000 | 239.14 |
1604966400000 | 233.94 |
1605052800000 | 230.84 |
1605139200000 | 232.48 |
1605225600000 | 232.85 |
1605484800000 | 234.67 |
1605571200000 | 233.77 |
1605657600000 | 234.15 |
1605744000000 | 234.18 |
1605830400000 | 236.81 |
1606089600000 | 238.59 |
1606176000000 | 238.58 |
1606262400000 | 235.11 |
1606348800000 | 236.33 |
1606435200000 | 237.98 |
1606694400000 | 234.23 |
1606780800000 | 237.78 |
1606867200000 | 237.3 |
1606953600000 | 238.32 |
1607040000000 | 239.37 |
1607299200000 | 237.49 |
1607385600000 | 237.55 |
1607472000000 | 235.03 |
1607558400000 | 234.77 |
1607644800000 | 233.54 |
1607904000000 | 233.45 |
1607990400000 | 233.3 |
1608076800000 | 235.18 |
1608163200000 | 238.06 |
1608249600000 | 237.02 |
1608508800000 | 237.95 |
1608595200000 | 234.59 |
1608681600000 | 236.48 |
1608768000000 | 232.84 |
1608854400000 | 234.18 |
1609113600000 | 232.56 |
1609200000000 | 234.93 |
1609286400000 | 239.93 |
1609372800000 | 242.36 |
1609718400000 | 245.58 |
1609804800000 | 250.68 |
1609891200000 | 250.69 |
1609977600000 | 252.28 |
1610064000000 | 254.37 |
1610323200000 | 251.76 |
1610409600000 | 255.69 |
1610496000000 | 255.86 |
1610582400000 | 255.14 |
1610668800000 | 254.52 |
1610928000000 | 257.21 |
1611014400000 | 258.31 |
1611100800000 | 262.94 |
1611187200000 | 265 |
1611273600000 | 264.68 |
1611532800000 | 269.92 |
1611619200000 | 264.57 |
1611705600000 | 262.79 |
1611792000000 | 257 |
1611878400000 | 255.16 |
1612137600000 | 260.45 |
1612224000000 | 263.8399 |
1612310400000 | 265.54 |
1612396800000 | 264.68 |
1612483200000 | 264.22 |
1612742400000 | 266.96 |
1612828800000 | 272.2 |
1612915200000 | 277.42 |
1613001600000 | 278.1 |
1613088000000 | 278.1 |
1613347200000 | 278.1 |
1613433600000 | 278.92 |
1613520000000 | 279.5 |
1613606400000 | 276.01 |
1613692800000 | 277.5899 |
1613952000000 | 269.19 |
1614038400000 | 268.44 |
1614124800000 | 262.06 |
1614211200000 | 262.01 |
1614297600000 | 255.19 |
1614556800000 | 261.3399 |
1614643200000 | 257.58 |
1614729600000 | 261.57 |
1614816000000 | 252.86 |
1614902400000 | 251.88 |
1615161600000 | 241.46 |
1615248000000 | 241.32 |
1615334400000 | 242.02 |
1615420800000 | 249.85 |
1615507200000 | 247.53 |
1615766400000 | 243.84 |
1615852800000 | 245.8 |
1615939200000 | 246.75 |
1616025600000 | 248.21 |
1616112000000 | 244.32 |
1616371200000 | 245.44 |
1616457600000 | 242.5 |
1616544000000 | 236.25 |
1616630400000 | 234.4 |
1616716800000 | 238.77 |
1616976000000 | 238.25 |
1617062400000 | 240.34 |
1617148800000 | 239.02 |
1617235200000 | 242.88 |
1617321600000 | 244.09 |
1617580800000 | 243.92 |
1617667200000 | 245.21 |
1617753600000 | 242.24 |
1617840000000 | 242.92 |
1617926400000 | 239.69 |
1618185600000 | 237.78 |
1618272000000 | 237.25 |
1618358400000 | 239.45 |
1618444800000 | 238.16 |
1618531200000 | 240.05 |
1618790400000 | 243.26 |
1618876800000 | 242.74 |
1618963200000 | 242.1 |
1619049600000 | 243.12 |
1619136000000 | 245.74 |
1619395200000 | 244.04 |
1619481600000 | 244.61 |
1619568000000 | 245.49 |
1619654400000 | 246.38 |
1619740800000 | 243.64 |
1620000000000 | 243.09 |
1620086400000 | 242.65 |
1620172800000 | 241.62 |
1620259200000 | 240.36 |
1620345600000 | 238.39 |
1620604800000 | 237.14 |
1620691200000 | 237.12 |
1620777600000 | 237.55 |
1620864000000 | 232.28 |
1620950400000 | 237 |
1621209600000 | 239.99 |
1621296000000 | 241.84 |
1621382400000 | 241.05 |
1621468800000 | 242.25 |
1621555200000 | 239.93 |
1621814400000 | 240.23 |
1621900800000 | 246.58 |
1621987200000 | 247.68 |
1622073600000 | 248.59 |
1622160000000 | 248.3 |
1622419200000 | 250.26 |
1622505600000 | 252.59 |
1622592000000 | 250.62 |
1622678400000 | 248.16 |
1622764800000 | 248.58 |
1623024000000 | 248.29 |
1623110400000 | 246.62 |
1623196800000 | 246.69 |
1623283200000 | 247.97 |
1623369600000 | 246.83 |
1623628800000 | 247.21 |
1623715200000 | 244.22 |
1623801600000 | 240.96 |
1623888000000 | 241.84 |
1623974400000 | 242.16 |
1624233600000 | 240.53 |
1624320000000 | 240.65 |
1624406400000 | 243.06 |
1624492800000 | 244.33 |
1624579200000 | 248.94 |
1624838400000 | 249.45 |
1624924800000 | 247.88 |
1625011200000 | 247.95 |
1625097600000 | 246.84 |
1625184000000 | 241.08 |
1625443200000 | 240.96 |
1625529600000 | 240.04 |
1625616000000 | 240.5 |
1625702400000 | 235.49 |
1625788800000 | 237.16 |
1626048000000 | 239.47 |
1626134400000 | 242.26 |
1626220800000 | 240.14 |
1626307200000 | 243.32 |
1626393600000 | 241.05 |
1626652800000 | 239.03 |
1626739200000 | 238.53 |
1626825600000 | 239.83 |
1626912000000 | 241.43 |
1626998400000 | 236.43 |
1627257600000 | 226.43 |
1627344000000 | 216.3 |
1627430400000 | 219.28 |
1627516800000 | 225.41 |
1627603200000 | 223.67 |
1627862400000 | 228 |
1627948800000 | 226.08 |
1628035200000 | 228.79 |
1628121600000 | 226.81 |
1628208000000 | 226.06 |
1628467200000 | 228.63 |
1628553600000 | 231.61 |
1628640000000 | 231.32 |
1628726400000 | 229.97 |
1628812800000 | 228.34 |
1629072000000 | 226.27 |
1629158400000 | 220.69 |
1629244800000 | 222.75 |
1629331200000 | 218.76 |
1629417600000 | 215.93 |
1629676800000 | 219.59 |
1629763200000 | 225.81 |
1629849600000 | 226.65 |
1629936000000 | 223.19 |
1630022400000 | 223.68 |
1630281600000 | 224.58 |
1630368000000 | 227.35 |
1630454400000 | 229.79 |
1630540800000 | 231.24 |
1630627200000 | 230.16 |
1630886400000 | 233.02 |
1630972800000 | 236.51 |
1631059200000 | 235.51 |
1631145600000 | 233.49 |
1631232000000 | 235.81 |
1631491200000 | 234.24 |
1631577600000 | 230.7 |
1631664000000 | 228.57 |
1631750400000 | 225.04 |
1631836800000 | 227.23 |
1632096000000 | 224.33 |
1632182400000 | 224.3 |
1632268800000 | 224.11 |
1632355200000 | 225.99 |
1632441600000 | 223.44 |
1632700800000 | 223.41 |
1632787200000 | 223.94 |
1632873600000 | 220.69 |
1632960000000 | 222.66 |
1633046400000 | 222.07 |
1633305600000 | 220.35 |
1633392000000 | 220.75 |
1633478400000 | 220.28 |
1633564800000 | 223.92 |
1633651200000 | 226.31 |
1633910400000 | 227.85 |
1633996800000 | 224.67 |
1634083200000 | 227.2 |
1634169600000 | 226.88 |
1634256000000 | 228.75 |
1634515200000 | 228.27 |
1634601600000 | 232.44 |
1634688000000 | 233.01 |
1634774400000 | 233.06 |
1634860800000 | 233.74 |
1635120000000 | 234.6 |
1635206400000 | 232.51 |
1635292800000 | 229.29 |
1635379200000 | 227.66 |
1635465600000 | 227.88 |
1635724800000 | 228.23 |
1635811200000 | 225.19 |
1635897600000 | 225.54 |
1635984000000 | 227.27 |
1636070400000 | 224.13 |
1636329600000 | 224.71 |
1636416000000 | 224.74 |
1636502400000 | 225.44 |
1636588800000 | 228.83 |
1636675200000 | 229.88 |
1636934400000 | 229.19 |
1637020800000 | 230.33 |
1637107200000 | 229.73 |
1637193600000 | 225.98 |
1637280000000 | 227.5 |
1637539200000 | 227.83 |
1637625600000 | 226.8 |
1637712000000 | 226.95 |
1637798400000 | 226.72 |
1637884800000 | 223.82 |
1638144000000 | 223.27 |
1638230400000 | 222.14 |
1638316800000 | 222.33 |
1638403200000 | 222.27 |
1638489600000 | 221.02 |
1638748800000 | 220.59 |
1638835200000 | 223.16 |
1638921600000 | 226.19 |
1639008000000 | 228.67 |
1639094400000 | 227.19 |
1639353600000 | 227.27 |
1639440000000 | 225.7 |
1639526400000 | 223.27 |
1639612800000 | 223.81 |
1639699200000 | 220.47 |
1639958400000 | 215.83 |
1640044800000 | 219.78 |
1640131200000 | 219.79 |
1640217600000 | 221.39 |
1640304000000 | 220.55 |
1640563200000 | 219.92 |
1640649600000 | 220.14 |
1640736000000 | 217.1 |
1640822400000 | 220.22 |
1640908800000 | 221.51 |
1641168000000 | 221.55 |
1641254400000 | 219.88 |
1641340800000 | 216.6 |
1641427200000 | 216.49 |
1641513600000 | 217.22 |
1641772800000 | 218.89 |
1641859200000 | 219.04 |
1641945600000 | 222.73 |
1642032000000 | 218.89 |
1642118400000 | 218.21 |
1642377600000 | 218.55 |
1642464000000 | 219.02 |
1642550400000 | 218.06 |
1642636800000 | 221.59 |
1642723200000 | 219.19 |
1642982400000 | 218.28 |
1643068800000 | 213.61 |
1643155200000 | 213.85 |
1643241600000 | 207.97 |
1643328000000 | 206.2 |
1643587200000 | 209.29 |
1643673600000 | 209.61 |
1643760000000 | 208.88 |
1643846400000 | 208.49 |
1643932800000 | 209.87 |
1644192000000 | 211.8 |
1644278400000 | 212.4 |
1644364800000 | 216.16 |
1644451200000 | 216.32 |
1644537600000 | 214.06 |
1644796800000 | 211.69 |
1644883200000 | 213.98 |
1644969600000 | 215.41 |
1645056000000 | 215.64 |
1645142400000 | 214.7 |
1645401600000 | 213.57 |
1645488000000 | 210.11 |
1645574400000 | 211.6 |
1645660800000 | 207.35 |
1645747200000 | 208.6 |
1646006400000 | 208.83 |
1646092800000 | 210.31 |
1646179200000 | 208.34 |
1646265600000 | 206.24 |
1646352000000 | 202.6699 |
1646611200000 | 196.36 |
1646697600000 | 192.05 |
1646784000000 | 191.26 |
1646870400000 | 191.49 |
1646956800000 | 188.82 |
1647216000000 | 179.32 |
1647302400000 | 170.22 |
1647388800000 | 185.81 |
1647475200000 | 189.81 |
1647561600000 | 191.9199 |
1647820800000 | 190.29 |
1647907200000 | 193.53 |
1647993600000 | 194.36 |
1648080000000 | 192.12 |
1648166400000 | 188.05 |
1648425600000 | 188.36 |
1648512000000 | 188.94 |
1648598400000 | 192.96 |
1648684800000 | 190.01 |
1648771200000 | 192.24 |
1649030400000 | 195.1 |
1649116800000 | 193.91 |
1649203200000 | 192.1399 |
1649289600000 | 188.8899 |
1649376000000 | 189.28 |
1649635200000 | 183.44 |
1649721600000 | 185.75 |
1649808000000 | 185.57 |
1649894400000 | 186.94 |
1649980800000 | 186.53 |
1650240000000 | 185.55 |
1650326400000 | 183.88 |
1650412800000 | 180.01 |
1650499200000 | 174.36 |
1650585600000 | 174.05 |
1650844800000 | 164.94 |
1650931200000 | 163.58 |
1651017600000 | 168.08 |
1651104000000 | 168.91 |
1651190400000 | 175.57 |
1651449600000 | 176.18 |
1651536000000 | 176.2 |
1651622400000 | 175.77 |
1651708800000 | 173.85 |
1651795200000 | 167.26 |
1652054400000 | 164.88 |
1652140800000 | 165.81 |
1652227200000 | 167.37 |
1652313600000 | 165.22 |
1652400000000 | 168.83 |
1652659200000 | 167.87 |
1652745600000 | 172.29 |
1652832000000 | 171.15 |
1652918400000 | 170.68 |
1653004800000 | 175.38 |
1653264000000 | 174.91 |
1653350400000 | 169.69 |
1653436800000 | 170.97 |
1653523200000 | 172.3 |
1653609600000 | 174 |
1653868800000 | 176.6399 |
1653955200000 | 180.28 |
1654041600000 | 178.72 |
1654128000000 | 180.05 |
1654214400000 | 179.38 |
1654473600000 | 184.25 |
1654560000000 | 185.05 |
1654646400000 | 189.06 |
1654732800000 | 186.02 |
1654819200000 | 187.9 |
1655078400000 | 182.81 |
1655164800000 | 185.6399 |
1655251200000 | 187.77 |
1655337600000 | 185.11 |
1655424000000 | 187.74 |
1655683200000 | 188.88 |
1655769600000 | 189.9 |
1655856000000 | 186.53 |
1655942400000 | 190.07 |
1656028800000 | 193.6 |
1656288000000 | 195.96 |
1656374400000 | 197.34 |
1656460800000 | 194.38 |
1656547200000 | 195.81 |
1656633600000 | 195.85 |
1656892800000 | 196.71 |
1656979200000 | 196.84 |
1657065600000 | 193.55 |
1657152000000 | 194.8 |
1657238400000 | 194.22 |
1657497600000 | 189.35 |
1657584000000 | 187.48 |
1657670400000 | 187.81 |
1657756800000 | 186.51 |
1657843200000 | 183.34 |
1658102400000 | 186.6399 |
1658188800000 | 186.69 |
1658275200000 | 187.59 |
1658361600000 | 186 |
1658448000000 | 184.76 |
1658707200000 | 184.06 |
1658793600000 | 185.43 |
1658880000000 | 184.81 |
1658966400000 | 184.8899 |
1659052800000 | 181.19 |
1659312000000 | 180.79 |
1659398400000 | 177.4199 |
1659484800000 | 176.99 |
1659571200000 | 179.04 |
1659657600000 | 180.57 |
1659916800000 | 179.71 |
1660003200000 | 179.65 |
1660089600000 | 177.88 |
1660176000000 | 182.02 |
1660262400000 | 182.33 |
1660521600000 | 181.6 |
1660608000000 | 180.3899 |
1660694400000 | 181.19 |
1660780800000 | 179.76 |
1660867200000 | 178.6 |
1661126400000 | 178.99 |
1661212800000 | 178.24 |
1661299200000 | 175.47 |
1661385600000 | 179.59 |
1661472000000 | 179.28 |
1661731200000 | 177.44 |
1661817600000 | 176.73 |
1661904000000 | 177.08 |
1661990400000 | 175.31 |
1662076800000 | 174.21 |
1662336000000 | 172.97 |
1662422400000 | 173.65 |
1662508800000 | 173.38 |
1662595200000 | 172.36 |
1662681600000 | 176.04 |
1662940800000 | 176.45 |
1663027200000 | 175.5 |
1663113600000 | 173 |
1663200000000 | 171.41 |
1663286400000 | 166.52 |
1663545600000 | 166.2 |
1663632000000 | 166.95 |
1663718400000 | 164.1399 |
1663804800000 | 162.46 |
1663891200000 | 160.28 |
1664150400000 | 159.33 |
1664236800000 | 160.82 |
1664323200000 | 156.75 |
1664409600000 | 156.37 |
1664496000000 | 157.18 |
1664755200000 | 157.1 |
1664841600000 | 157.8899 |
1664928000000 | 159.65 |
1665014400000 | 159.23 |
1665100800000 | 157.91 |
1665360000000 | 153.06 |
1665446400000 | 151.45 |
1665532800000 | 153.15 |
1665619200000 | 151.2 |
1665705600000 | 153.61 |
1665964800000 | 154.25 |
1666051200000 | 155.08 |
1666137600000 | 151.09 |
1666224000000 | 149.8 |
1666310400000 | 149.54 |
1666569600000 | 142.43 |
1666656000000 | 142.2 |
1666742400000 | 146.26 |
1666828800000 | 144.81 |
1666915200000 | 139.76 |
1667174400000 | 137.98 |
1667260800000 | 143.99 |
1667347200000 | 145.93 |
1667433600000 | 144.11 |
1667520000000 | 150.75 |
1667779200000 | 152.36 |
1667865600000 | 151.27 |
1667952000000 | 149.66 |
1668038400000 | 149.26 |
1668124800000 | 156.8 |
1668384000000 | 158.8899 |
1668470400000 | 164.2 |
1668556800000 | 162.1 |
1668643200000 | 161.5 |
1668729600000 | 160.13 |
1668988800000 | 157.76 |
1669075200000 | 157.05 |
1669161600000 | 157.3 |
1669248000000 | 157.52 |
1669334400000 | 156.58 |
1669593600000 | 155.05 |
1669680000000 | 161.23 |
1669766400000 | 163.99 |
1669852800000 | 165.9199 |
1669939200000 | 166.74 |
1670198400000 | 171.63 |
1670284800000 | 171.4199 |
1670371200000 | 169.75 |
1670457600000 | 172.27 |
1670544000000 | 174.18 |
1670803200000 | 171.02 |
1670889600000 | 171.16 |
1670976000000 | 172.58 |
1671062400000 | 170.55 |
1671148800000 | 170.57 |
1671408000000 | 168.37 |
1671494400000 | 165.65 |
1671580800000 | 166.1699 |
1671667200000 | 166.8899 |
1671753600000 | 165.69 |
1672012800000 | 166.25 |
1672099200000 | 168.56 |
1672185600000 | 168.12 |
1672272000000 | 168.06 |
1672358400000 | 168.41 |
1672617600000 | 168.41 |
1672704000000 | 171.59 |
1672790400000 | 175.35 |
1672876800000 | 178.22 |
1672963200000 | 178.6399 |
1673222400000 | 182.06 |
1673308800000 | 182.2 |
1673395200000 | 182.19 |
1673481600000 | 182.22 |
1673568000000 | 185.56 |
1673827200000 | 186.6699 |
1673913600000 | 185.13 |
1674000000000 | 184.84 |
1674086400000 | 185.77 |
1674172800000 | 188 |
1674432000000 | 188.11 |
1674518400000 | 188.09 |
1674604800000 | 188.18 |
1674691200000 | 189.91 |
1674777600000 | 190.2 |
1675036800000 | 188.27 |
1675123200000 | 186.74 |
1675209600000 | 189.6699 |
1675296000000 | 189.06 |
1675382400000 | 186.5 |
1675641600000 | 183.04 |
1675728000000 | 183.72 |
1675814400000 | 182.77 |
1675900800000 | 185.38 |
1675987200000 | 182.62 |
1676246400000 | 183.87 |
1676332800000 | 183.8899 |
1676419200000 | 182.21 |
1676505600000 | 181.36 |
1676592000000 | 178.38 |
1676851200000 | 182.2 |
1676937600000 | 180.65 |
1677024000000 | 179.05 |
1677110400000 | 178.86 |
1677196800000 | 175.33 |
1677456000000 | 174.59 |
1677542400000 | 175.09 |
1677628800000 | 180.04 |
1677715200000 | 179.56 |
1677801600000 | 180.49 |
1678060800000 | 179.25 |
1678147200000 | 176.3899 |
1678233600000 | 174.27 |
1678320000000 | 172.1 |
1678406400000 | 169.57 |
1678665600000 | 172.9 |
1678752000000 | 171.9 |
1678838400000 | 171.81 |
1678924800000 | 170.24 |
1679011200000 | 171.75 |
1679270400000 | 169.81 |
1679356800000 | 172.4199 |
1679443200000 | 172.83 |
1679529600000 | 176.72 |
1679616000000 | 175.62 |
1679875200000 | 173.75 |
1679961600000 | 175.33 |
1680048000000 | 175.81 |
1680134400000 | 177.46 |
1680220800000 | 177.74 |
1680480000000 | 177.8899 |
1680566400000 | 177.9199 |
1680652800000 | 177.51 |
1680739200000 | 177.93 |
1680825600000 | 178.66 |
1681084800000 | 177.9 |
1681171200000 | 177.73 |
1681257600000 | 176.1399 |
1681344000000 | 176.32 |
1681430400000 | 177.22 |
1681689600000 | 179.25 |
1681776000000 | 179.03 |
1681862400000 | 176.76 |
1681948800000 | 176.27 |
1682035200000 | 172.6399 |
1682294400000 | 170.68 |
1682380800000 | 168.08 |
1682467200000 | 168.69 |
1682553600000 | 169.47 |
1682640000000 | 170.84 |
1682899200000 | 170.78 |
1682985600000 | 170.12 |
1683072000000 | 169.59 |
1683158400000 | 170.68 |
1683244800000 | 170.83 |
1683504000000 | 172.1399 |
1683590400000 | 169.85 |
1683676800000 | 169.16 |
1683763200000 | 169.1699 |
1683849600000 | 166.7 |
1684108800000 | 169.85 |
1684195200000 | 169.13 |
1684281600000 | 167.53 |
1684368000000 | 166.3 |
1684454400000 | 165.5 |
1684713600000 | 166.9 |
1684800000000 | 164.21 |
1684886400000 | 162.08 |
1684972800000 | 160.15 |
1685059200000 | 161.19 |
1685318400000 | 159.78 |
1685404800000 | 159.37 |
1685491200000 | 157.61 |
1685577600000 | 158.34 |
1685664000000 | 162.5 |
1685923200000 | 161.65 |
1686009600000 | 160.87 |
1686096000000 | 160.56 |
1686182400000 | 161.48 |
1686268800000 | 162.3899 |
1686528000000 | 162.55 |
1686614400000 | 163.58 |
1686700800000 | 164.04 |
1686787200000 | 166.97 |
1686873600000 | 168.88 |
1687132800000 | 167.08 |
1687219200000 | 165.1 |
1687305600000 | 162.16 |
1687392000000 | 162.1399 |
1687478400000 | 161.1399 |
1687737600000 | 158.8899 |
1687824000000 | 161.54 |
1687910400000 | 160.63 |
1687996800000 | 159.69 |
1688083200000 | 160.25 |
1688342400000 | 162.78 |
1688428800000 | 163.61 |
1688515200000 | 161.93 |
1688601600000 | 160.24 |
1688688000000 | 160.54 |
1688947200000 | 161.19 |
1689033600000 | 163.02 |
1689120000000 | 163.34 |
1689206400000 | 166.76 |
1689292800000 | 166.9 |
1689552000000 | 165.55 |
1689638400000 | 163.9199 |
1689724800000 | 163.18 |
1689811200000 | 162.74 |
1689897600000 | 162.9 |
1690156800000 | 162.28 |
1690243200000 | 167.76 |
1690329600000 | 167.61 |
1690416000000 | 167.6 |
1690502400000 | 171.53 |
1690761600000 | 173.05 |
1690848000000 | 171.8899 |
1690934400000 | 169.16 |
1691020800000 | 170.35 |
1691107200000 | 170.96 |
1691366400000 | 169.6 |
1691452800000 | 167.81 |
1691539200000 | 167.74 |
1691625600000 | 168.24 |
1691712000000 | 164.1 |
1691971200000 | 162.71 |
1692057600000 | 161.38 |
1692144000000 | 159.77 |
1692230400000 | 160.19 |
1692316800000 | 157.58 |
1692576000000 | 155.22 |
1692662400000 | 156.51 |
1692748800000 | 155.03 |
1692835200000 | 156.56 |
1692921600000 | 155.35 |
1693180800000 | 157.19 |
1693267200000 | 159.5 |
1693353600000 | 159.03 |
1693440000000 | 157.96 |
1693526400000 | 159.62 |
1693785600000 | 162.21 |
1693872000000 | 160.02 |
1693958400000 | 159.7 |
1694044800000 | 156.79 |
1694131200000 | 156.1699 |
1694390400000 | 158.27 |
1694476800000 | 158.08 |
1694563200000 | 157.18 |
1694649600000 | 157.35 |
1694736000000 | 156.85 |
1694995200000 | 156.63 |
1695081600000 | 156.25 |
1695168000000 | 155.12 |
1695254400000 | 153.3 |
1695340800000 | 156.51 |
1695600000000 | 154.81 |
1695686400000 | 153.75 |
1695772800000 | 154.25 |
1695859200000 | 153.71 |
1695945600000 | 154.66 |
1696204800000 | 154.59 |
1696291200000 | 153.32 |
1696377600000 | 152.93 |
1696464000000 | 152.96 |
1696550400000 | 153.95 |
1696809600000 | 153.69 |
1696896000000 | 153.73 |
1696982400000 | 154.4 |
1697068800000 | 155.44 |
1697155200000 | 153.5 |
1697414400000 | 152.1699 |
1697500800000 | 152.28 |
1697587200000 | 150.77 |
1697673600000 | 147.72 |
1697760000000 | 146.62 |
1698019200000 | 145.29 |
1698105600000 | 146.2 |
1698192000000 | 146.96 |
1698278400000 | 147.27 |
1698364800000 | 149.3899 |
1698624000000 | 150.1699 |
1698710400000 | 148.94 |
1698796800000 | 148.86 |
1698883200000 | 148.56 |
1698969600000 | 150.85 |
1699228800000 | 153.74 |
1699315200000 | 152.9199 |
1699401600000 | 152.73 |
1699488000000 | 151.94 |
1699574400000 | 150.69 |
1699833600000 | 151.22 |
1699920000000 | 151.6 |
1700006400000 | 154.83 |
1700092800000 | 152.66 |
1700179200000 | 152.08 |
1700438400000 | 154.7 |
1700524800000 | 155.03 |
1700611200000 | 153.8 |
1700697600000 | 155.13 |
1700784000000 | 153.65 |
1701043200000 | 152.83 |
1701129600000 | 152.6399 |
1701216000000 | 151.08 |
1701302400000 | 151.4199 |
1701388800000 | 150.26 |
1701648000000 | 149.2 |
1701734400000 | 146.35 |
1701820800000 | 146.7 |
1701907200000 | 146.54 |
1701993600000 | 146.18 |
1702252800000 | 146.51 |
1702339200000 | 147.26 |
1702425600000 | 145.16 |
1702512000000 | 145.75 |
1702598400000 | 146.6399 |
1702857600000 | 145.12 |
1702944000000 | 144.9 |
1703030400000 | 143.6 |
1703116800000 | 144.73 |
1703203200000 | 142.98 |
1703462400000 | 143.24 |
1703548800000 | 142.5 |
1703635200000 | 143.44 |
1703721600000 | 147.11 |
1703808000000 | 148.33 |
1704153600000 | 145.99 |
1704240000000 | 146 |
1704326400000 | 144.82 |
1704412800000 | 143.4199 |
1704672000000 | 141.13 |
1704758400000 | 141.02 |
1704844800000 | 140.3 |
1704931200000 | 141.7 |
1705017600000 | 141.27 |
1705276800000 | 140.96 |
1705363200000 | 140.1699 |
1705449600000 | 136.46 |
1705536000000 | 137.44 |
1705622400000 | 136.74 |
1705881600000 | 132.91 |
1705968000000 | 135.51 |
1706054400000 | 138.22 |
1706140800000 | 141 |
1706227200000 | 139.98 |
1706486400000 | 138.93 |
1706572800000 | 136.11 |
1706659200000 | 134.03 |
1706745600000 | 134.09 |
1706832000000 | 132.53 |
1707091200000 | 131.6399 |
1707177600000 | 137.7 |
1707264000000 | 139.37 |
1707350400000 | 139.81 |
1707436800000 | 139.76 |
1707696000000 | 139.99 |
1707782400000 | 139.69 |
1707868800000 | 140.32 |
1707955200000 | 140.38 |
1708041600000 | 141.31 |
1708300800000 | 141.53 |
1708387200000 | 141.88 |
1708473600000 | 143.98 |
1708560000000 | 145.61 |
1708646400000 | 146 |
1708905600000 | 145.18 |
1708992000000 | 146.8899 |
1709078400000 | 144.13 |
1709164800000 | 146.43 |
1709251200000 | 147.33 |
1709510400000 | 146.8899 |
1709596800000 | 146.2 |
1709683200000 | 146.78 |
1709769600000 | 145.7 |
1709856000000 | 146.75 |
1710115200000 | 148.85 |
1710201600000 | 150.52 |
1710288000000 | 149.8899 |
1710374400000 | 148.95 |
1710460800000 | 149.15 |
1710720000000 | 150.49 |
1710806400000 | 149.06 |
1710892800000 | 149.7 |
1710979200000 | 150.1 |
1711065600000 | 147.53 |
1711324800000 | 146.88 |
1711411200000 | 147.45 |
1711497600000 | 145.35 |
1711584000000 | 146.63 |
1711670400000 | 147.36 |
1711929600000 | 149.25 |
1712016000000 | 149.37 |
1712102400000 | 148.82 |
1712188800000 | 148.77 |
1712275200000 | 148.65 |
1712534400000 | 147.6 |
1712620800000 | 147.98 |
1712707200000 | 147.84 |
1712793600000 | 147.9199 |
1712880000000 | 146.24 |
1713139200000 | 147.4 |
1713225600000 | 144.69 |
1713312000000 | 146.88 |
1713398400000 | 147.31 |
1713484800000 | 146.32 |
1713744000000 | 146.66 |
1713830400000 | 146.72 |
1713916800000 | 148.53 |
1714003200000 | 148.73 |
1714089600000 | 151.43 |
1714348800000 | 152.85 |
1714435200000 | 152.12 |
1714521600000 | 152.1699 |
1714608000000 | 153.77 |
1714694400000 | 154.54 |
1714953600000 | 157.06 |
1715040000000 | 156.43 |
1715126400000 | 154.59 |
1715212800000 | 156.7 |
1715299200000 | 157.46 |
1715558400000 | 158.02 |
1715644800000 | 157.66 |
1715731200000 | 157.1699 |
1715817600000 | 158.85 |
1715904000000 | 160.44 |
1716163200000 | 161.02 |
1716249600000 | 159.01 |
1716336000000 | 158.72 |
1716422400000 | 156.22 |
1716508800000 | 154.49 |
1716768000000 | 156.1399 |
1716854400000 | 155.22 |
1716940800000 | 154.38 |
1717027200000 | 153.38 |
1717113600000 | 152.3899 |
1717372800000 | 152.99 |
1717459200000 | 154.3 |
1717545600000 | 153.4199 |
1717632000000 | 153.16 |
1717718400000 | 152.68 |
1717977600000 | 152.75 |
1718064000000 | 151.35 |
1718150400000 | 151.19 |
1718236800000 | 151.01 |
1718323200000 | 151.24 |
1718582400000 | 151.02 |
1718668800000 | 151.22 |
1718755200000 | 151.79 |
1718841600000 | 150.15 |
1718928000000 | 149.3 |
1719187200000 | 148.32 |
1719273600000 | 147.9 |
1719360000000 | 148.8899 |
1719446400000 | 146.76 |
1719532800000 | 147.1699 |
1719792000000 | 148.16 |
1719878400000 | 147.79 |
1719964800000 | 148.34 |
1720051200000 | 147.74 |
1720137600000 | 147.02 |
1720396800000 | 145.44 |
1720483200000 | 147.36 |
1720569600000 | 146.76 |
1720656000000 | 149.32 |
1720742400000 | 150.54 |
1721001600000 | 149.34 |
1721088000000 | 149.13 |
1721174400000 | 148.51 |
1721260800000 | 148.9 |
1721347200000 | 148.2 |
1721606400000 | 148.44 |
1721692800000 | 145.49 |
1721779200000 | 144.1399 |
1721865600000 | 143.63 |
1721952000000 | 144.19 |
1722211200000 | 144.09 |
1722297600000 | 143.07 |
1722384000000 | 146.84 |
1722470400000 | 145.63 |
1722556800000 | 144.27 |
1722816000000 | 143.77 |
1722902400000 | 144.09 |
1722988800000 | 143.97 |
1723075200000 | 144.91 |
1723161600000 | 144.57 |
1723420800000 | 144.51 |
1723507200000 | 144.99 |
1723593600000 | 143.85 |
1723680000000 | 144.69 |
1723766400000 | 145.4 |
1724025600000 | 146.6 |
1724112000000 | 144.85 |
1724198400000 | 144.83 |
1724284800000 | 144.22 |
1724371200000 | 144.65 |
1724630400000 | 145.01 |
1724716800000 | 144.24 |
1724803200000 | 142.9199 |
1724889600000 | 144.06 |
iSTOXX China All Shares AM | STOXX China Total Market | |
---|---|---|
2017 | 33.9656665 | 26.9521021 |
2018 | -25.372353 | -10.6167213 |
2019 | 30.6923931 | 11.4347942 |
2020 | 33.5073368 | -2.7847003 |
2021 | -8.5713983 | 0.7781461 |
2022 | -23.9718297 | -7.9705388 |
2023 | -11.9232825 | -5.2462735 |
2024 | -1.7121148 | 19.8132293 |
Methodology
The iSTOXX China All Shares AM Index covers at least 95% of the free-float market cap of the relevant stock universe. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/indices/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CNY | CH0444956624 | IXCNAMGC | .IXCNAMGC | |
Net Return CNY | CH0444956558 | IXCNAMC | .IXCNAMC | |
Price CNY | CH0444956608 | IXCNAMN | .IXCNAMN | |
Gross Return EUR | CH0444956566 | IXCNAMGR | .IXCNAMGR | |
Price EUR | CH0444956632 | IXCNAMP | .IXCNAMP | |
Net Return EUR | CH0444956582 | IXCNAMR | .IXCNAMR | |
Gross Return USD | CH0444956590 | IXCNAMGV | .IXCNAMGV | |
Price USD | CH0444956574 | IXCNAML | .IXCNAML | |
Net Return USD | CH0444956616 | IXCNAMV | .IXCNAMV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | none |
No. of components | variable |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
Inception date | Nov. 28, 2018 |
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://qontigo.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 China All Shares AM
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TENCENT HOLDINGS | Technology | China | 7.019% |
ALIBABA GROUP ADR | Retail | China | 4.199% |
Moutai 'A' | Food, Beverage and Tobacco | China | 2.749% |
MEITUAN | Technology | China | 1.910% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 1.660% |
PING AN INSUR GP CO. OF CN 'A' | Insurance | China | 1.398% |
CHINA MERCHANTS BANK 'A' | Banks | China | 1.342% |
CHINA YANGTZE PWR. 'A' | Utilities | China | 1.291% |
MIDEA GROUP 'A' | Consumer Products and Services | China | 1.026% |
Ind Bank 'A' | Banks | China | 0.907% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.