Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB China A Quality AM 150
Index Description
The iSTOXX MUTB China A Quality AM 150 Index (Accessible Market) represents a portfolio of China A-shares accessible to foreign investors through the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs. The portfolio aims to capture the performance of quality companies with high profitability, low leverage and sustainable cash flows in China. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Pure quality play with large investability
- Reduced portfolio turnover due to buffer rule
- Ideal for market participants seeking exposure to the China A-shares market while only investing in quality stocks with sustainable profitability
- Diversification through broad selection and capping of component weights to 2%
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB China A Quality AM 150 | 1,121.5 | 474.7 | 3.2 | 1.9 | 10.6 | 0.6 | 2.2 | 0.1 | 37.6 |
STOXX China A 900 | 6,585.1 | 3,077.9 | 3.4 | 1.6 | 114.1 | 0.6 | 3.7 | 0.0 | 6.3 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 22.8 |
---|---|
Health Care | 17.9 |
Industrial Goods and Services | 13.3 |
Technology | 9.6 |
Consumer Products and Services | 9.6 |
Energy | 5.3 |
Insurance | 4.4 |
Media | 2.6 |
Automobiles and Parts | 2.6 |
Retail | 2.4 |
Country weighting
China | 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 China A Quality AM 150 | -5.3 | 8.0 | 3.2 | -27.0 | 13.9 | N/A | N/A | 3.2 | -9.9 | 2.6 |
STOXX China A 900 | -0.1 | 14.4 | 9.4 | -17.7 | 16.2 | N/A | N/A | 9.5 | -6.4 | 3.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 22.5 | 21.6 | 22.3 | N/A | N/A | 0.2 | -0.5 | 0.0 |
STOXX China A 900 | N/A | N/A | 21.1 | 20.2 | 20.7 | N/A | N/A | 0.4 | -0.4 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 6.7 | 7.2 | 6.7 | 5.8 | 7.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -9.0 | -1.4 | -1.2 | -0.9 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
STYLE INDICES
iSTOXX MUTB China A Quality AM 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 China A Quality AM 150 | 18.1 | 16.7 | 18.1 | 18.1 | 3.1 | 2.7 | 2.1 | 13.0 |
STOXX China A 900 | 16.8 | 13.8 | 15.1 | 15.1 | 1.4 | 2.7 | 1.0 | 44.8 |
Performance and annual returns
iSTOXX MUTB China A Quality AM 150 | |
---|---|
1292803200000 | 134.15 |
1292889600000 | 135.95 |
1292976000000 | 135.26 |
1293062400000 | 134.08 |
1293148800000 | 131.84 |
1293408000000 | 129.3 |
1293494400000 | 127.43 |
1293580800000 | 128.59 |
1293667200000 | 127.93 |
1293753600000 | 130.2 |
1294012800000 | 130.73 |
1294099200000 | 132.88 |
1294185600000 | 134.18 |
1294272000000 | 134.12 |
1294358400000 | 133.92 |
1294617600000 | 131.21 |
1294704000000 | 131.45 |
1294790400000 | 130.73 |
1294876800000 | 128.8 |
1294963200000 | 126.67 |
1295222400000 | 122.46 |
1295308800000 | 121.95 |
1295395200000 | 124.24 |
1295481600000 | 120.6 |
1295568000000 | 119.85 |
1295827200000 | 116.56 |
1295913600000 | 115.6 |
1296000000000 | 117.16 |
1296086400000 | 119.57 |
1296172800000 | 121.34 |
1296432000000 | 122 |
1296518400000 | 121.58 |
1296604800000 | 121.43 |
1296691200000 | 123.01 |
1296777600000 | 123.71 |
1297036800000 | 123.81 |
1297123200000 | 122.64 |
1297209600000 | 120.18 |
1297296000000 | 124.51 |
1297382400000 | 125.73 |
1297641600000 | 130.41 |
1297728000000 | 129.84 |
1297814400000 | 131.59 |
1297900800000 | 131.02 |
1297987200000 | 129.37 |
1298246400000 | 131.06 |
1298332800000 | 127.1 |
1298419200000 | 127.38 |
1298505600000 | 127.93 |
1298592000000 | 128.16 |
1298851200000 | 129.38 |
1298937600000 | 129.59 |
1299024000000 | 128.62 |
1299110400000 | 126.22 |
1299196800000 | 127.27 |
1299456000000 | 130.49 |
1299542400000 | 131.62 |
1299628800000 | 131.56 |
1299715200000 | 130.85 |
1299801600000 | 129.44 |
1300060800000 | 129.28 |
1300147200000 | 126.8 |
1300233600000 | 128.83 |
1300320000000 | 126.35 |
1300406400000 | 126.36 |
1300665600000 | 125.49 |
1300752000000 | 125.45 |
1300838400000 | 127.77 |
1300924800000 | 126.53 |
1301011200000 | 128.38 |
1301270400000 | 127.98 |
1301356800000 | 126.08 |
1301443200000 | 125.41 |
1301529600000 | 123.75 |
1301616000000 | 125.65 |
1301875200000 | 124.87 |
1301961600000 | 125.12 |
1302048000000 | 124 |
1302134400000 | 125.04 |
1302220800000 | 125.53 |
1302480000000 | 124.7 |
1302566400000 | 123.58 |
1302652800000 | 125.25 |
1302739200000 | 124.8 |
1302825600000 | 124.64 |
1303084800000 | 126.48 |
1303171200000 | 123.4 |
1303257600000 | 122.53 |
1303344000000 | 122.92 |
1303430400000 | 122.34 |
1303689600000 | 119.42 |
1303776000000 | 115.03 |
1303862400000 | 114.44 |
1303948800000 | 111.15 |
1304035200000 | 113.1 |
1304294400000 | 112.24 |
1304380800000 | 113.47 |
1304467200000 | 110.03 |
1304553600000 | 111.69 |
1304640000000 | 112.42 |
1304899200000 | 115.04 |
1304985600000 | 114.79 |
1305072000000 | 114.98 |
1305158400000 | 113.91 |
1305244800000 | 114.63 |
1305504000000 | 113.36 |
1305590400000 | 114.91 |
1305676800000 | 114.92 |
1305763200000 | 114.54 |
1305849600000 | 115.31 |
1306108800000 | 112.39 |
1306195200000 | 112.1 |
1306281600000 | 111.49 |
1306368000000 | 110.55 |
1306454400000 | 108.42 |
1306713600000 | 107.86 |
1306800000000 | 109.53 |
1306886400000 | 109.84 |
1306972800000 | 108.66 |
1307059200000 | 109.06 |
1307318400000 | 108.78 |
1307404800000 | 108.81 |
1307491200000 | 109.55 |
1307577600000 | 108.46 |
1307664000000 | 109.73 |
1307923200000 | 108.96 |
1308009600000 | 109.8 |
1308096000000 | 110.17 |
1308182400000 | 109.63 |
1308268800000 | 107.41 |
1308528000000 | 106.52 |
1308614400000 | 107.73 |
1308700800000 | 107.32 |
1308787200000 | 111.57 |
1308873600000 | 113.59 |
1309132800000 | 113.19 |
1309219200000 | 113.02 |
1309305600000 | 111.72 |
1309392000000 | 112.48 |
1309478400000 | 112.99 |
1309737600000 | 115.32 |
1309824000000 | 115.78 |
1309910400000 | 117.07 |
1309996800000 | 116.52 |
1310083200000 | 117.38 |
1310342400000 | 120.25 |
1310428800000 | 118.32 |
1310515200000 | 118.76 |
1310601600000 | 119.56 |
1310688000000 | 120.53 |
1310947200000 | 121.24 |
1311033600000 | 118.73 |
1311120000000 | 118.54 |
1311206400000 | 116.09 |
1311292800000 | 116.8 |
1311552000000 | 113.55 |
1311638400000 | 112.71 |
1311724800000 | 114.72 |
1311811200000 | 115.15 |
1311897600000 | 113.76 |
1312156800000 | 115.09 |
1312243200000 | 114.05 |
1312329600000 | 113.73 |
1312416000000 | 115.31 |
1312502400000 | 113 |
1312761600000 | 109.72 |
1312848000000 | 109.46 |
1312934400000 | 111.18 |
1313020800000 | 112.63 |
1313107200000 | 113.52 |
1313366400000 | 112.73 |
1313452800000 | 112.68 |
1313539200000 | 111.45 |
1313625600000 | 110.58 |
1313712000000 | 108.92 |
1313971200000 | 107.78 |
1314057600000 | 109.03 |
1314144000000 | 108.82 |
1314230400000 | 111.89 |
1314316800000 | 111.87 |
1314576000000 | 109.41 |
1314662400000 | 109.6 |
1314748800000 | 109.97 |
1314835200000 | 110.21 |
1314921600000 | 109.28 |
1315180800000 | 107.53 |
1315267200000 | 107.05 |
1315353600000 | 109.06 |
1315440000000 | 108.68 |
1315526400000 | 110.43 |
1315785600000 | 111.27 |
1315872000000 | 108.96 |
1315958400000 | 109.47 |
1316044800000 | 108.13 |
1316131200000 | 108.94 |
1316390400000 | 108.35 |
1316476800000 | 107.98 |
1316563200000 | 111.34 |
1316649600000 | 109.9 |
1316736000000 | 108.66 |
1316995200000 | 106.57 |
1317081600000 | 106.12 |
1317168000000 | 105.34 |
1317254400000 | 103.57 |
1317340800000 | 105.5 |
1317600000000 | 106.64 |
1317686400000 | 106.61 |
1317772800000 | 106.35 |
1317859200000 | 105.61 |
1317945600000 | 104.91 |
1318204800000 | 103.43 |
1318291200000 | 101.9 |
1318377600000 | 104.03 |
1318464000000 | 105.16 |
1318550400000 | 103.56 |
1318809600000 | 105.17 |
1318896000000 | 102.9 |
1318982400000 | 101.47 |
1319068800000 | 99.1 |
1319155200000 | 96.82 |
1319414400000 | 99.41 |
1319500800000 | 101.71 |
1319587200000 | 103.36 |
1319673600000 | 100.97 |
1319760000000 | 102.77 |
1320019200000 | 104.21 |
1320105600000 | 106.36 |
1320192000000 | 106.9 |
1320278400000 | 108.02 |
1320364800000 | 108.83 |
1320624000000 | 108.08 |
1320710400000 | 107.41 |
1320796800000 | 110.34 |
1320883200000 | 108.81 |
1320969600000 | 107.49 |
1321228800000 | 110.46 |
1321315200000 | 111.37 |
1321401600000 | 108.61 |
1321488000000 | 108.45 |
1321574400000 | 105.81 |
1321833600000 | 106.3 |
1321920000000 | 105.94 |
1322006400000 | 106.41 |
1322092800000 | 106.66 |
1322179200000 | 106.51 |
1322438400000 | 105.98 |
1322524800000 | 107.74 |
1322611200000 | 103.33 |
1322697600000 | 105.68 |
1322784000000 | 104.62 |
1323043200000 | 101.96 |
1323129600000 | 102.53 |
1323216000000 | 102.87 |
1323302400000 | 103.3 |
1323388800000 | 101.89 |
1323648000000 | 102.12 |
1323734400000 | 100.84 |
1323820800000 | 100.83 |
1323907200000 | 97.8 |
1323993600000 | 100 |
1324252800000 | 100.01 |
1324339200000 | 98.94 |
1324425600000 | 98.12 |
1324512000000 | 97.96 |
1324598400000 | 99.09 |
1324857600000 | 98.29 |
1324944000000 | 95.59 |
1325030400000 | 96.35 |
1325116800000 | 97.04 |
1325203200000 | 98.67 |
1325462400000 | 98.67 |
1325548800000 | 98.13 |
1325635200000 | 97.13 |
1325721600000 | 96.27 |
1325808000000 | 97.18 |
1326067200000 | 100.52 |
1326153600000 | 103.9 |
1326240000000 | 104.13 |
1326326400000 | 102.83 |
1326412800000 | 101.95 |
1326672000000 | 98.87 |
1326758400000 | 103.33 |
1326844800000 | 100.67 |
1326931200000 | 102.05 |
1327017600000 | 102.91 |
1327276800000 | 101.9 |
1327363200000 | 102.42 |
1327449600000 | 102.48 |
1327536000000 | 101.05 |
1327622400000 | 101.24 |
1327881600000 | 100.18 |
1327968000000 | 100.8 |
1328054400000 | 98.96 |
1328140800000 | 101.16 |
1328227200000 | 102.43 |
1328486400000 | 103.12 |
1328572800000 | 100.97 |
1328659200000 | 102.8 |
1328745600000 | 102.61 |
1328832000000 | 103.51 |
1329091200000 | 103.66 |
1329177600000 | 103.93 |
1329264000000 | 105.46 |
1329350400000 | 105.05 |
1329436800000 | 103.97 |
1329696000000 | 103.15 |
1329782400000 | 104.27 |
1329868800000 | 105.99 |
1329955200000 | 105.88 |
1330041600000 | 106.19 |
1330300800000 | 107.31 |
1330387200000 | 107.05 |
1330473600000 | 106.47 |
1330560000000 | 106.62 |
1330646400000 | 109.43 |
1330905600000 | 108.29 |
1330992000000 | 107.54 |
1331078400000 | 106.9 |
1331164800000 | 106.82 |
1331251200000 | 110 |
1331510400000 | 109.63 |
1331596800000 | 111.1 |
1331683200000 | 108.48 |
1331769600000 | 107.73 |
1331856000000 | 109.06 |
1332115200000 | 108.73 |
1332201600000 | 106.75 |
1332288000000 | 106.91 |
1332374400000 | 106.74 |
1332460800000 | 104.6 |
1332720000000 | 104.42 |
1332806400000 | 104.1 |
1332892800000 | 101.11 |
1332979200000 | 99.85 |
1333065600000 | 99.84 |
1333324800000 | 99.96 |
1333411200000 | 99.67 |
1333497600000 | 101.36 |
1333584000000 | 104.28 |
1333670400000 | 104.16 |
1333929600000 | 103.24 |
1334016000000 | 103.32 |
1334102400000 | 103.03 |
1334188800000 | 104.51 |
1334275200000 | 105.81 |
1334534400000 | 105.49 |
1334620800000 | 103.87 |
1334707200000 | 106.06 |
1334793600000 | 105.59 |
1334880000000 | 105.84 |
1335139200000 | 105.68 |
1335225600000 | 104.67 |
1335312000000 | 105.77 |
1335398400000 | 105.4 |
1335484800000 | 105.29 |
1335744000000 | 105.48 |
1335830400000 | 105.56 |
1335916800000 | 108.83 |
1336003200000 | 109.24 |
1336089600000 | 110.73 |
1336348800000 | 111.7 |
1336435200000 | 111.75 |
1336521600000 | 110.24 |
1336608000000 | 110.02 |
1336694400000 | 109.53 |
1336953600000 | 109.32 |
1337040000000 | 110.01 |
1337126400000 | 108.8 |
1337212800000 | 110.28 |
1337299200000 | 108.53 |
1337558400000 | 108.81 |
1337644800000 | 110.35 |
1337731200000 | 111.17 |
1337817600000 | 109.97 |
1337904000000 | 109.46 |
1338163200000 | 110.92 |
1338249600000 | 112.48 |
1338336000000 | 113.26 |
1338422400000 | 113.32 |
1338508800000 | 113.31 |
1338768000000 | 109.42 |
1338854400000 | 109.66 |
1338940800000 | 109.38 |
1339027200000 | 108 |
1339113600000 | 108.1 |
1339372800000 | 109.46 |
1339459200000 | 109.28 |
1339545600000 | 110.33 |
1339632000000 | 109.49 |
1339718400000 | 109.42 |
1339977600000 | 110.76 |
1340064000000 | 109.17 |
1340150400000 | 108.52 |
1340236800000 | 107.67 |
1340323200000 | 108.28 |
1340582400000 | 106.4 |
1340668800000 | 106.18 |
1340755200000 | 106.58 |
1340841600000 | 105.97 |
1340928000000 | 105.41 |
1341187200000 | 106.77 |
1341273600000 | 106.73 |
1341360000000 | 107.39 |
1341446400000 | 107.04 |
1341532800000 | 110.04 |
1341792000000 | 107.77 |
1341878400000 | 107.29 |
1341964800000 | 108.55 |
1342051200000 | 110.63 |
1342137600000 | 109.99 |
1342396800000 | 107.43 |
1342483200000 | 107.79 |
1342569600000 | 107.57 |
1342656000000 | 108.17 |
1342742400000 | 107.86 |
1343001600000 | 106.66 |
1343088000000 | 107.65 |
1343174400000 | 106.73 |
1343260800000 | 104.58 |
1343347200000 | 103.67 |
1343606400000 | 104.13 |
1343692800000 | 103.25 |
1343779200000 | 104.73 |
1343865600000 | 105.09 |
1343952000000 | 104.58 |
1344211200000 | 105.69 |
1344297600000 | 106.21 |
1344384000000 | 106.48 |
1344470400000 | 108.65 |
1344556800000 | 107.82 |
1344816000000 | 105.92 |
1344902400000 | 106.47 |
1344988800000 | 105.91 |
1345075200000 | 104.32 |
1345161600000 | 104.3 |
1345420800000 | 103.84 |
1345507200000 | 103.88 |
1345593600000 | 103.07 |
1345680000000 | 102.3 |
1345766400000 | 101.52 |
1346025600000 | 99.58 |
1346112000000 | 99.37 |
1346198400000 | 98.66 |
1346284800000 | 97.93 |
1346371200000 | 97.15 |
1346630400000 | 99.07 |
1346716800000 | 98.38 |
1346803200000 | 98.15 |
1346889600000 | 98.65 |
1346976000000 | 101.35 |
1347235200000 | 102.04 |
1347321600000 | 101.12 |
1347408000000 | 101.4 |
1347494400000 | 100.13 |
1347580800000 | 99.15 |
1347840000000 | 96.88 |
1347926400000 | 96.69 |
1348012800000 | 97.49 |
1348099200000 | 96.04 |
1348185600000 | 95.8 |
1348444800000 | 97.16 |
1348531200000 | 96.7 |
1348617600000 | 96.25 |
1348704000000 | 98.79 |
1348790400000 | 101 |
1349049600000 | 100.69 |
1349136000000 | 100.46 |
1349222400000 | 100.72 |
1349308800000 | 99.92 |
1349395200000 | 99.5 |
1349654400000 | 99.21 |
1349740800000 | 102.05 |
1349827200000 | 102.39 |
1349913600000 | 101.14 |
1350000000000 | 100.91 |
1350259200000 | 100.92 |
1350345600000 | 100.72 |
1350432000000 | 100.19 |
1350518400000 | 102.05 |
1350604800000 | 102.26 |
1350864000000 | 102.26 |
1350950400000 | 101.58 |
1351036800000 | 101.23 |
1351123200000 | 100.45 |
1351209600000 | 98.95 |
1351468800000 | 99.15 |
1351555200000 | 98.6 |
1351641600000 | 99.61 |
1351728000000 | 101.47 |
1351814400000 | 102.33 |
1352073600000 | 102.37 |
1352160000000 | 101.59 |
1352246400000 | 101.88 |
1352332800000 | 100.34 |
1352419200000 | 100.02 |
1352678400000 | 99.89 |
1352764800000 | 98.43 |
1352851200000 | 98.87 |
1352937600000 | 96.97 |
1353024000000 | 96.76 |
1353283200000 | 95.46 |
1353369600000 | 95.23 |
1353456000000 | 96.01 |
1353542400000 | 94.4 |
1353628800000 | 94.48 |
1353888000000 | 93.46 |
1353974400000 | 92.24 |
1354060800000 | 91.34 |
1354147200000 | 90.53 |
1354233600000 | 91.48 |
1354492800000 | 89.14 |
1354579200000 | 89.81 |
1354665600000 | 92.68 |
1354752000000 | 92.8 |
1354838400000 | 94.75 |
1355097600000 | 95.38 |
1355184000000 | 94.47 |
1355270400000 | 94.18 |
1355356800000 | 93.38 |
1355443200000 | 96.71 |
1355702400000 | 96.95 |
1355788800000 | 96.51 |
1355875200000 | 96.66 |
1355961600000 | 97.26 |
1356048000000 | 97.66 |
1356307200000 | 97.81 |
1356393600000 | 97.81 |
1356480000000 | 97.81 |
1356566400000 | 100.36 |
1356652800000 | 101.51 |
1356912000000 | 103.04 |
1357084800000 | 102.61 |
1357171200000 | 103.74 |
1357257600000 | 103.04 |
1357516800000 | 103.34 |
1357603200000 | 104.62 |
1357689600000 | 105.51 |
1357776000000 | 104.42 |
1357862400000 | 101.92 |
1358121600000 | 104.94 |
1358208000000 | 106.17 |
1358294400000 | 106.55 |
1358380800000 | 105.25 |
1358467200000 | 107.34 |
1358726400000 | 107.1 |
1358812800000 | 105.82 |
1358899200000 | 106.12 |
1358985600000 | 103.65 |
1359072000000 | 103.09 |
1359331200000 | 105.23 |
1359417600000 | 105.4 |
1359504000000 | 105.08 |
1359590400000 | 104.58 |
1359676800000 | 104.25 |
1359936000000 | 104.82 |
1360022400000 | 107.09 |
1360108800000 | 107.12 |
1360195200000 | 109.06 |
1360281600000 | 110.84 |
1360540800000 | 110.85 |
1360627200000 | 110.15 |
1360713600000 | 110.38 |
1360800000000 | 111.17 |
1360886400000 | 111.09 |
1361145600000 | 109.98 |
1361232000000 | 107.63 |
1361318400000 | 109.88 |
1361404800000 | 108.41 |
1361491200000 | 108.66 |
1361750400000 | 108.68 |
1361836800000 | 108.27 |
1361923200000 | 107.99 |
1362009600000 | 110.39 |
1362096000000 | 111.7 |
1362355200000 | 108.4 |
1362441600000 | 110.52 |
1362528000000 | 112.04 |
1362614400000 | 110.22 |
1362700800000 | 110.11 |
1362960000000 | 109.63 |
1363046400000 | 107.64 |
1363132800000 | 107.34 |
1363219200000 | 108.07 |
1363305600000 | 107.9 |
1363564800000 | 107.51 |
1363651200000 | 108.2 |
1363737600000 | 110.52 |
1363824000000 | 111.59 |
1363910400000 | 111.39 |
1364169600000 | 112.12 |
1364256000000 | 112.07 |
1364342400000 | 112.91 |
1364428800000 | 110.97 |
1364515200000 | 110.97 |
1364774400000 | 110.97 |
1364860800000 | 108.68 |
1364947200000 | 107.88 |
1365033600000 | 107.83 |
1365120000000 | 106.43 |
1365379200000 | 107.1 |
1365465600000 | 106.9 |
1365552000000 | 106.61 |
1365638400000 | 105.93 |
1365724800000 | 105.92 |
1365984000000 | 104.82 |
1366070400000 | 105.21 |
1366156800000 | 107.55 |
1366243200000 | 106.92 |
1366329600000 | 109.07 |
1366588800000 | 109.5 |
1366675200000 | 107.09 |
1366761600000 | 108.93 |
1366848000000 | 107.88 |
1366934400000 | 106.4 |
1367193600000 | 105.81 |
1367280000000 | 105.13 |
1367366400000 | 105.06 |
1367452800000 | 106.37 |
1367539200000 | 107.86 |
1367798400000 | 109.89 |
1367884800000 | 110 |
1367971200000 | 110.5 |
1368057600000 | 110.73 |
1368144000000 | 111.6 |
1368403200000 | 111.02 |
1368489600000 | 109.44 |
1368576000000 | 111.52 |
1368662400000 | 112.07 |
1368748800000 | 114.68 |
1369008000000 | 114.68 |
1369094400000 | 115.53 |
1369180800000 | 115.04 |
1369267200000 | 114.08 |
1369353600000 | 114.72 |
1369612800000 | 115.24 |
1369699200000 | 116.77 |
1369785600000 | 116.11 |
1369872000000 | 115.3 |
1369958400000 | 114.86 |
1370217600000 | 113.96 |
1370304000000 | 111.78 |
1370390400000 | 112.05 |
1370476800000 | 109.79 |
1370563200000 | 107.84 |
1370822400000 | 108.05 |
1370908800000 | 107.4 |
1370995200000 | 106.9 |
1371081600000 | 104.71 |
1371168000000 | 105.87 |
1371427200000 | 106.05 |
1371513600000 | 105.95 |
1371600000000 | 105.76 |
1371686400000 | 104.46 |
1371772800000 | 104.54 |
1372032000000 | 99.62 |
1372118400000 | 99.85 |
1372204800000 | 102.34 |
1372291200000 | 101.63 |
1372377600000 | 102.52 |
1372636800000 | 104.18 |
1372723200000 | 105.94 |
1372809600000 | 106.91 |
1372896000000 | 107.58 |
1372982400000 | 107.54 |
1373241600000 | 104.59 |
1373328000000 | 105.55 |
1373414400000 | 107.35 |
1373500800000 | 108.69 |
1373587200000 | 107.64 |
1373846400000 | 109.55 |
1373932800000 | 109.46 |
1374019200000 | 107.95 |
1374105600000 | 106.95 |
1374192000000 | 104.37 |
1374451200000 | 105.38 |
1374537600000 | 108.02 |
1374624000000 | 108.59 |
1374710400000 | 107.42 |
1374796800000 | 107.02 |
1375056000000 | 105.22 |
1375142400000 | 104.74 |
1375228800000 | 104.7 |
1375315200000 | 107.61 |
1375401600000 | 107.69 |
1375660800000 | 109.87 |
1375747200000 | 110.24 |
1375833600000 | 109.08 |
1375920000000 | 108.61 |
1376006400000 | 109.17 |
1376265600000 | 111.5 |
1376352000000 | 112.14 |
1376438400000 | 111.51 |
1376524800000 | 110.35 |
1376611200000 | 107.91 |
1376870400000 | 109.2 |
1376956800000 | 107.77 |
1377043200000 | 108.2 |
1377129600000 | 108.82 |
1377216000000 | 108.23 |
1377475200000 | 110.41 |
1377561600000 | 110.52 |
1377648000000 | 110.1 |
1377734400000 | 110.27 |
1377820800000 | 109.36 |
1378080000000 | 109.87 |
1378166400000 | 111.63 |
1378252800000 | 111.06 |
1378339200000 | 111.46 |
1378425600000 | 111.56 |
1378684800000 | 111.7 |
1378771200000 | 112.05 |
1378857600000 | 111.17 |
1378944000000 | 110.82 |
1379030400000 | 111.8 |
1379289600000 | 111.09 |
1379376000000 | 109.42 |
1379462400000 | 109.85 |
1379548800000 | 108.27 |
1379635200000 | 108.53 |
1379894400000 | 111.02 |
1379980800000 | 111.58 |
1380067200000 | 110.93 |
1380153600000 | 110.18 |
1380240000000 | 110.19 |
1380499200000 | 110.92 |
1380585600000 | 111.01 |
1380672000000 | 110.48 |
1380758400000 | 110.21 |
1380844800000 | 110.44 |
1381104000000 | 110.64 |
1381190400000 | 111.23 |
1381276800000 | 112.25 |
1381363200000 | 111.58 |
1381449600000 | 112.21 |
1381708800000 | 112.87 |
1381795200000 | 113.79 |
1381881600000 | 112.09 |
1381968000000 | 110.35 |
1382054400000 | 110.31 |
1382313600000 | 113.24 |
1382400000000 | 111.23 |
1382486400000 | 109.57 |
1382572800000 | 108.88 |
1382659200000 | 106.44 |
1382918400000 | 105.75 |
1383004800000 | 104.8 |
1383091200000 | 106.45 |
1383177600000 | 106.33 |
1383264000000 | 107.35 |
1383523200000 | 107.39 |
1383609600000 | 108.16 |
1383696000000 | 106.67 |
1383782400000 | 106.65 |
1383868800000 | 105.75 |
1384128000000 | 106.52 |
1384214400000 | 107.32 |
1384300800000 | 105.93 |
1384387200000 | 106.88 |
1384473600000 | 108.5 |
1384732800000 | 110.04 |
1384819200000 | 109.48 |
1384905600000 | 110.55 |
1384992000000 | 109.93 |
1385078400000 | 108.93 |
1385337600000 | 108.7 |
1385424000000 | 108.13 |
1385510400000 | 109.33 |
1385596800000 | 110.64 |
1385683200000 | 110.8 |
1385942400000 | 108.35 |
1386028800000 | 110.06 |
1386115200000 | 111.99 |
1386201600000 | 110.71 |
1386288000000 | 110.19 |
1386547200000 | 110.47 |
1386633600000 | 110.38 |
1386720000000 | 109.24 |
1386806400000 | 109.77 |
1386892800000 | 109.95 |
1387152000000 | 108.05 |
1387238400000 | 107.78 |
1387324800000 | 107.44 |
1387411200000 | 107.21 |
1387497600000 | 105.54 |
1387756800000 | 105.97 |
1387843200000 | 106.74 |
1387929600000 | 106.74 |
1388016000000 | 106.74 |
1388102400000 | 106.41 |
1388361600000 | 106.21 |
1388448000000 | 107.5 |
1388620800000 | 109 |
1388707200000 | 108.14 |
1388966400000 | 105.3 |
1389052800000 | 106.23 |
1389139200000 | 106.43 |
1389225600000 | 105.46 |
1389312000000 | 103.66 |
1389571200000 | 103.53 |
1389657600000 | 104.62 |
1389744000000 | 105.99 |
1389830400000 | 105.55 |
1389916800000 | 104.53 |
1390176000000 | 103.38 |
1390262400000 | 104.59 |
1390348800000 | 107.13 |
1390435200000 | 106.55 |
1390521600000 | 107.36 |
1390780800000 | 106.34 |
1390867200000 | 105.97 |
1390953600000 | 106.54 |
1391040000000 | 106.3 |
1391126400000 | 106.92 |
1391385600000 | 106.65 |
1391472000000 | 106.72 |
1391558400000 | 106.54 |
1391644800000 | 106.02 |
1391731200000 | 106.75 |
1391990400000 | 109.76 |
1392076800000 | 109.7 |
1392163200000 | 110.89 |
1392249600000 | 108.91 |
1392336000000 | 110.39 |
1392595200000 | 111.44 |
1392681600000 | 110.31 |
1392768000000 | 110.74 |
1392854400000 | 110.25 |
1392940800000 | 108.83 |
1393200000000 | 107.14 |
1393286400000 | 103.49 |
1393372800000 | 104.33 |
1393459200000 | 102.86 |
1393545600000 | 102.76 |
1393804800000 | 104.46 |
1393891200000 | 103.58 |
1393977600000 | 103.06 |
1394064000000 | 102.3 |
1394150400000 | 102.29 |
1394409600000 | 99.18 |
1394496000000 | 99.86 |
1394582400000 | 99.44 |
1394668800000 | 100.85 |
1394755200000 | 99.97 |
1395014400000 | 100.92 |
1395100800000 | 100.76 |
1395187200000 | 99.56 |
1395273600000 | 97.4 |
1395360000000 | 99.56 |
1395619200000 | 100.46 |
1395705600000 | 100.25 |
1395792000000 | 100.27 |
1395878400000 | 99.18 |
1395964800000 | 98.24 |
1396224000000 | 97.76 |
1396310400000 | 98.96 |
1396396800000 | 99.26 |
1396483200000 | 99.15 |
1396569600000 | 100.26 |
1396828800000 | 99.91 |
1396915200000 | 101.58 |
1397001600000 | 101.92 |
1397088000000 | 102.22 |
1397174400000 | 102.58 |
1397433600000 | 103.13 |
1397520000000 | 101.51 |
1397606400000 | 101.57 |
1397692800000 | 101.1 |
1397779200000 | 101.1 |
1398038400000 | 101.1 |
1398124800000 | 99.3 |
1398211200000 | 98.75 |
1398297600000 | 98.11 |
1398384000000 | 96.22 |
1398643200000 | 94.31 |
1398729600000 | 95.49 |
1398816000000 | 95.85 |
1398902400000 | 95.85 |
1398988800000 | 95.85 |
1399248000000 | 96.17 |
1399334400000 | 96.22 |
1399420800000 | 94.94 |
1399507200000 | 95.4 |
1399593600000 | 95.63 |
1399852800000 | 97.28 |
1399939200000 | 97.78 |
1400025600000 | 97.44 |
1400112000000 | 95.95 |
1400198400000 | 95.83 |
1400457600000 | 94.53 |
1400544000000 | 94.7 |
1400630400000 | 95.88 |
1400716800000 | 95.79 |
1400803200000 | 96.7 |
1401062400000 | 97.37 |
1401148800000 | 97.05 |
1401235200000 | 98.09 |
1401321600000 | 97.75 |
1401408000000 | 97.21 |
1401667200000 | 97.48 |
1401753600000 | 96.99 |
1401840000000 | 96.05 |
1401926400000 | 97.18 |
1402012800000 | 96.54 |
1402272000000 | 96.84 |
1402358400000 | 98.52 |
1402444800000 | 99 |
1402531200000 | 98.86 |
1402617600000 | 99.89 |
1402876800000 | 99.79 |
1402963200000 | 99.11 |
1403049600000 | 98.3 |
1403136000000 | 96.15 |
1403222400000 | 96.99 |
1403481600000 | 97.13 |
1403568000000 | 97.75 |
1403654400000 | 97.12 |
1403740800000 | 98.44 |
1403827200000 | 98.52 |
1404086400000 | 99.19 |
1404172800000 | 99.58 |
1404259200000 | 99.95 |
1404345600000 | 101.2 |
1404432000000 | 101.31 |
1404691200000 | 100.88 |
1404777600000 | 101.08 |
1404864000000 | 99.04 |
1404950400000 | 98.83 |
1405036800000 | 99.42 |
1405296000000 | 100.62 |
1405382400000 | 101.23 |
1405468800000 | 100.95 |
1405555200000 | 100.42 |
1405641600000 | 100.93 |
1405900800000 | 101.36 |
1405987200000 | 103.11 |
1406073600000 | 102.82 |
1406160000000 | 103.41 |
1406246400000 | 104.67 |
1406505600000 | 106.47 |
1406592000000 | 107.48 |
1406678400000 | 108.3 |
1406764800000 | 109.37 |
1406851200000 | 108.57 |
1407110400000 | 110.2 |
1407196800000 | 110.92 |
1407283200000 | 110.86 |
1407369600000 | 109.5 |
1407456000000 | 109.49 |
1407715200000 | 111.34 |
1407801600000 | 111.4 |
1407888000000 | 111.13 |
1407974400000 | 110.38 |
1408060800000 | 111.58 |
1408320000000 | 112.91 |
1408406400000 | 113.53 |
1408492800000 | 113.32 |
1408579200000 | 113.05 |
1408665600000 | 114.07 |
1408924800000 | 113.45 |
1409011200000 | 112.11 |
1409097600000 | 112.49 |
1409184000000 | 111.99 |
1409270400000 | 113.33 |
1409529600000 | 115.04 |
1409616000000 | 116.27 |
1409702400000 | 117.41 |
1409788800000 | 119.86 |
1409875200000 | 121.19 |
1410134400000 | 121.29 |
1410220800000 | 121.87 |
1410307200000 | 121.65 |
1410393600000 | 120.63 |
1410480000000 | 121.26 |
1410739200000 | 121.44 |
1410825600000 | 117.72 |
1410912000000 | 118.33 |
1410998400000 | 119.29 |
1411084800000 | 120.83 |
1411344000000 | 119.19 |
1411430400000 | 120.07 |
1411516800000 | 122.18 |
1411603200000 | 122.63 |
1411689600000 | 123.37 |
1411948800000 | 123.66 |
1412035200000 | 124.87 |
1412121600000 | 125.23 |
1412208000000 | 124.66 |
1412294400000 | 126.08 |
1412553600000 | 125.5 |
1412640000000 | 124.9 |
1412726400000 | 126.12 |
1412812800000 | 125.94 |
1412899200000 | 125.8 |
1413158400000 | 124.81 |
1413244800000 | 124.28 |
1413331200000 | 124.42 |
1413417600000 | 122.76 |
1413504000000 | 122.5 |
1413763200000 | 123.53 |
1413849600000 | 122.93 |
1413936000000 | 122.52 |
1414022400000 | 122.03 |
1414108800000 | 121.06 |
1414368000000 | 120.77 |
1414454400000 | 122.47 |
1414540800000 | 123.38 |
1414627200000 | 124.87 |
1414713600000 | 126.13 |
1414972800000 | 126.91 |
1415059200000 | 125.12 |
1415145600000 | 125.52 |
1415232000000 | 126.53 |
1415318400000 | 125.72 |
1415577600000 | 127.83 |
1415664000000 | 125.84 |
1415750400000 | 126.97 |
1415836800000 | 125.92 |
1415923200000 | 126.36 |
1416182400000 | 129.06 |
1416268800000 | 125.96 |
1416355200000 | 125.97 |
1416441600000 | 125.43 |
1416528000000 | 127.88 |
1416787200000 | 129.08 |
1416873600000 | 130.99 |
1416960000000 | 131.13 |
1417046400000 | 131.7 |
1417132800000 | 131.39 |
1417392000000 | 131.58 |
1417478400000 | 134.19 |
1417564800000 | 136.95 |
1417651200000 | 139.55 |
1417737600000 | 139.05 |
1417996800000 | 138.38 |
1418083200000 | 134.71 |
1418169600000 | 137.57 |
1418256000000 | 140.96 |
1418342400000 | 140.43 |
1418601600000 | 142.57 |
1418688000000 | 141.16 |
1418774400000 | 140.72 |
1418860800000 | 141.97 |
1418947200000 | 142.25 |
1419206400000 | 140.11 |
1419292800000 | 138.57 |
1419379200000 | 138.81 |
1419465600000 | 138.81 |
1419552000000 | 138.81 |
1419811200000 | 141 |
1419897600000 | 139.92 |
1419984000000 | 142.47 |
1420156800000 | 143.3 |
1420416000000 | 149.67 |
1420502400000 | 152.82 |
1420588800000 | 153.49 |
1420675200000 | 152.63 |
1420761600000 | 151.15 |
1421020800000 | 151.68 |
1421107200000 | 154.69 |
1421193600000 | 153.27 |
1421280000000 | 157.91 |
1421366400000 | 160.84 |
1421625600000 | 150.76 |
1421712000000 | 157.01 |
1421798400000 | 160.77 |
1421884800000 | 164.14 |
1421971200000 | 164.9 |
1422230400000 | 167.12 |
1422316800000 | 164.99 |
1422403200000 | 163.94 |
1422489600000 | 162.57 |
1422576000000 | 161.19 |
1422835200000 | 158.86 |
1422921600000 | 160.42 |
1423008000000 | 159.9 |
1423094400000 | 158.42 |
1423180800000 | 157 |
1423440000000 | 157.28 |
1423526400000 | 160.5 |
1423612800000 | 163.28 |
1423699200000 | 162.95 |
1423785600000 | 164.39 |
1424044800000 | 167 |
1424131200000 | 167.89 |
1424217600000 | 168.44 |
1424304000000 | 168.01 |
1424390400000 | 168.34 |
1424649600000 | 168.55 |
1424736000000 | 168.81 |
1424822400000 | 167.04 |
1424908800000 | 170.99 |
1424995200000 | 171.32 |
1425254400000 | 173.29 |
1425340800000 | 170.57 |
1425427200000 | 175.78 |
1425513600000 | 175.73 |
1425600000000 | 176.31 |
1425859200000 | 179.46 |
1425945600000 | 183.27 |
1426032000000 | 185.53 |
1426118400000 | 186.36 |
1426204800000 | 190.28 |
1426464000000 | 194.79 |
1426550400000 | 195.79 |
1426636800000 | 198.86 |
1426723200000 | 200.26 |
1426809600000 | 198.68 |
1427068800000 | 200.82 |
1427155200000 | 203.5 |
1427241600000 | 202.64 |
1427328000000 | 201.81 |
1427414400000 | 203.66 |
1427673600000 | 208.52 |
1427760000000 | 210.1 |
1427846400000 | 214.76 |
1427932800000 | 215.39 |
1428019200000 | 215.39 |
1428278400000 | 212.44 |
1428364800000 | 222.65 |
1428451200000 | 222.22 |
1428537600000 | 222.23 |
1428624000000 | 228.76 |
1428883200000 | 233.64 |
1428969600000 | 231.21 |
1429056000000 | 225.88 |
1429142400000 | 229.97 |
1429228800000 | 230.45 |
1429488000000 | 225.16 |
1429574400000 | 233.56 |
1429660800000 | 239.73 |
1429747200000 | 237.89 |
1429833600000 | 235.6 |
1430092800000 | 238.15 |
1430179200000 | 229.97 |
1430265600000 | 230.26 |
1430352000000 | 228.36 |
1430438400000 | 228.02 |
1430697600000 | 229.42 |
1430784000000 | 221.07 |
1430870400000 | 216.23 |
1430956800000 | 214.39 |
1431043200000 | 222.85 |
1431302400000 | 232.78 |
1431388800000 | 234.18 |
1431475200000 | 233.05 |
1431561600000 | 230.58 |
1431648000000 | 226.52 |
1431907200000 | 231 |
1431993600000 | 242.73 |
1432080000000 | 247.94 |
1432166400000 | 256.36 |
1432252800000 | 261.98 |
1432512000000 | 268.46 |
1432598400000 | 278.54 |
1432684800000 | 279.85 |
1432771200000 | 261.23 |
1432857600000 | 263.13 |
1433116800000 | 278.93 |
1433203200000 | 281.05 |
1433289600000 | 277.1 |
1433376000000 | 274.84 |
1433462400000 | 281.45 |
1433721600000 | 277.69 |
1433808000000 | 276.22 |
1433894400000 | 280.51 |
1433980800000 | 284.55 |
1434067200000 | 286.09 |
1434326400000 | 279.31 |
1434412800000 | 268.53 |
1434499200000 | 272.4 |
1434585600000 | 257.84 |
1434672000000 | 244.22 |
1434931200000 | 242.78 |
1435017600000 | 253.99 |
1435104000000 | 258.25 |
1435190400000 | 246.97 |
1435276800000 | 228.24 |
1435536000000 | 217.17 |
1435622400000 | 232.33 |
1435708800000 | 223.85 |
1435795200000 | 213.19 |
1435881600000 | 203.43 |
1436140800000 | 205.77 |
1436227200000 | 198.39 |
1436313600000 | 185.97 |
1436400000000 | 197.83 |
1436486400000 | 207.33 |
1436745600000 | 220.37 |
1436832000000 | 218.92 |
1436918400000 | 208.53 |
1437004800000 | 212.41 |
1437091200000 | 223.7 |
1437350400000 | 224.14 |
1437436800000 | 224.62 |
1437523200000 | 226.45 |
1437609600000 | 229.71 |
1437696000000 | 225.76 |
1437955200000 | 204.48 |
1438041600000 | 202.85 |
1438128000000 | 211.31 |
1438214400000 | 206.35 |
1438300800000 | 204.4 |
1438560000000 | 205.23 |
1438646400000 | 213.65 |
1438732800000 | 211.35 |
1438819200000 | 209.17 |
1438905600000 | 213.63 |
1439164800000 | 222.09 |
1439251200000 | 216.54 |
1439337600000 | 208.16 |
1439424000000 | 212.37 |
1439510400000 | 212.86 |
1439769600000 | 214.89 |
1439856000000 | 201.01 |
1439942400000 | 204.7 |
1440028800000 | 196.75 |
1440115200000 | 185.14 |
1440374400000 | 165.78 |
1440460800000 | 157.46 |
1440547200000 | 156.03 |
1440633600000 | 166.7 |
1440720000000 | 174.37 |
1440979200000 | 172.68 |
1441065600000 | 166.86 |
1441152000000 | 168.01 |
1441238400000 | 170.04 |
1441324800000 | 169.75 |
1441584000000 | 165.78 |
1441670400000 | 170.67 |
1441756800000 | 174.34 |
1441843200000 | 170.77 |
1441929600000 | 169.98 |
1442188800000 | 163.69 |
1442275200000 | 157.25 |
1442361600000 | 166.58 |
1442448000000 | 162.51 |
1442534400000 | 162.97 |
1442793600000 | 170 |
1442880000000 | 171.09 |
1442966400000 | 167.52 |
1443052800000 | 167.35 |
1443139200000 | 164.65 |
1443398400000 | 166.47 |
1443484800000 | 163.33 |
1443571200000 | 165.17 |
1443657600000 | 164.56 |
1443744000000 | 163.52 |
1444003200000 | 164.45 |
1444089600000 | 163.7 |
1444176000000 | 164.08 |
1444262400000 | 170.08 |
1444348800000 | 171.16 |
1444608000000 | 177.1 |
1444694400000 | 177.65 |
1444780800000 | 173.94 |
1444867200000 | 179.36 |
1444953600000 | 181.72 |
1445212800000 | 182.62 |
1445299200000 | 185.08 |
1445385600000 | 177.04 |
1445472000000 | 184.5 |
1445558400000 | 190.54 |
1445817600000 | 191.61 |
1445904000000 | 191.41 |
1445990400000 | 187.49 |
1446076800000 | 190.3 |
1446163200000 | 190.35 |
1446422400000 | 187.12 |
1446508800000 | 187.62 |
1446595200000 | 197.57 |
1446681600000 | 197.79 |
1446768000000 | 204.09 |
1447027200000 | 206.42 |
1447113600000 | 206.62 |
1447200000000 | 207.21 |
1447286400000 | 205.84 |
1447372800000 | 202.7 |
1447632000000 | 205.26 |
1447718400000 | 205.42 |
1447804800000 | 202.5 |
1447891200000 | 204.98 |
1447977600000 | 206.48 |
1448236800000 | 206.09 |
1448323200000 | 206.3 |
1448409600000 | 209.7 |
1448496000000 | 208.31 |
1448582400000 | 198.24 |
1448841600000 | 199.51 |
1448928000000 | 200 |
1449014400000 | 203.79 |
1449100800000 | 200.87 |
1449187200000 | 197.76 |
1449446400000 | 199.98 |
1449532800000 | 195.2 |
1449619200000 | 193.95 |
1449705600000 | 194.23 |
1449792000000 | 191.27 |
1450051200000 | 193.5 |
1450137600000 | 195.65 |
1450224000000 | 194.59 |
1450310400000 | 200.01 |
1450396800000 | 199.56 |
1450656000000 | 204.19 |
1450742400000 | 204.58 |
1450828800000 | 204.93 |
1450915200000 | 201.91 |
1451001600000 | 201.91 |
1451260800000 | 197.11 |
1451347200000 | 200.48 |
1451433600000 | 201.13 |
1451520000000 | 199.91 |
1451865600000 | 185.03 |
1451952000000 | 186.05 |
1452038400000 | 187.27 |
1452124800000 | 170.52 |
1452211200000 | 172.82 |
1452470400000 | 163.38 |
1452556800000 | 165.07 |
1452643200000 | 160.87 |
1452729600000 | 165.36 |
1452816000000 | 158.71 |
1453075200000 | 161.21 |
1453161600000 | 166.07 |
1453248000000 | 162.97 |
1453334400000 | 159.22 |
1453420800000 | 160.7 |
1453680000000 | 161.99 |
1453766400000 | 151.57 |
1453852800000 | 149.99 |
1453939200000 | 145.03 |
1454025600000 | 151.54 |
1454284800000 | 148.85 |
1454371200000 | 152.59 |
1454457600000 | 150.32 |
1454544000000 | 150.73 |
1454630400000 | 150.17 |
1454889600000 | 150.12 |
1454976000000 | 147.97 |
1455062400000 | 149.49 |
1455148800000 | 147.52 |
1455235200000 | 148.83 |
1455494400000 | 151.1 |
1455580800000 | 155.85 |
1455667200000 | 156.74 |
1455753600000 | 156.72 |
1455840000000 | 156.96 |
1456099200000 | 161.25 |
1456185600000 | 159.81 |
1456272000000 | 160.65 |
1456358400000 | 149.41 |
1456444800000 | 152.15 |
1456704000000 | 147.12 |
1456790400000 | 150.04 |
1456876800000 | 157.13 |
1456963200000 | 156.18 |
1457049600000 | 155.4 |
1457308800000 | 157.56 |
1457395200000 | 156.68 |
1457481600000 | 155.05 |
1457568000000 | 150.9 |
1457654400000 | 151.08 |
1457913600000 | 155.26 |
1458000000000 | 155.15 |
1458086400000 | 154.99 |
1458172800000 | 155.45 |
1458259200000 | 159.45 |
1458518400000 | 163.32 |
1458604800000 | 162.82 |
1458691200000 | 164.42 |
1458777600000 | 162.18 |
1458864000000 | 163 |
1459123200000 | 161.64 |
1459209600000 | 159.92 |
1459296000000 | 163 |
1459382400000 | 162.98 |
1459468800000 | 162.85 |
1459728000000 | 162.33 |
1459814400000 | 165.36 |
1459900800000 | 165.67 |
1459987200000 | 162.99 |
1460073600000 | 161.26 |
1460332800000 | 163.35 |
1460419200000 | 163.68 |
1460505600000 | 166.62 |
1460592000000 | 167.36 |
1460678400000 | 166.47 |
1460937600000 | 163.5 |
1461024000000 | 163.5 |
1461110400000 | 159.39 |
1461196800000 | 157.99 |
1461283200000 | 159.81 |
1461542400000 | 158.53 |
1461628800000 | 159.51 |
1461715200000 | 158.93 |
1461801600000 | 158.78 |
1461888000000 | 157.2 |
1462147200000 | 156.38 |
1462233600000 | 160.92 |
1462320000000 | 160.15 |
1462406400000 | 161.95 |
1462492800000 | 156.67 |
1462752000000 | 153.41 |
1462838400000 | 153.77 |
1462924800000 | 154.78 |
1463011200000 | 155.45 |
1463097600000 | 155.82 |
1463356800000 | 157.09 |
1463443200000 | 156.4 |
1463529600000 | 154.27 |
1463616000000 | 155.03 |
1463702400000 | 156.24 |
1463961600000 | 157.49 |
1464048000000 | 156.58 |
1464134400000 | 156.18 |
1464220800000 | 155.97 |
1464307200000 | 156.79 |
1464566400000 | 155.88 |
1464652800000 | 161.39 |
1464739200000 | 160.83 |
1464825600000 | 161.88 |
1464912000000 | 161.25 |
1465171200000 | 161.27 |
1465257600000 | 161.53 |
1465344000000 | 159.96 |
1465430400000 | 160.92 |
1465516800000 | 161.32 |
1465776000000 | 155.31 |
1465862400000 | 157.22 |
1465948800000 | 160.2 |
1466035200000 | 160.3 |
1466121600000 | 160.11 |
1466380800000 | 159.95 |
1466467200000 | 159.6 |
1466553600000 | 161 |
1466640000000 | 159.33 |
1466726400000 | 159.8 |
1466985600000 | 164.5 |
1467072000000 | 164.47 |
1467158400000 | 163.9 |
1467244800000 | 164.23 |
1467331200000 | 163.57 |
1467590400000 | 166.03 |
1467676800000 | 166.68 |
1467763200000 | 168.34 |
1467849600000 | 168.72 |
1467936000000 | 168.53 |
1468195200000 | 168.94 |
1468281600000 | 172.42 |
1468368000000 | 172.44 |
1468454400000 | 172.56 |
1468540800000 | 174.02 |
1468800000000 | 172.92 |
1468886400000 | 172.57 |
1468972800000 | 172.9 |
1469059200000 | 174.16 |
1469145600000 | 172.51 |
1469404800000 | 172.67 |
1469491200000 | 175.36 |
1469577600000 | 171.37 |
1469664000000 | 171.89 |
1469750400000 | 169.94 |
1470009600000 | 167.87 |
1470096000000 | 167.82 |
1470182400000 | 169.43 |
1470268800000 | 170.08 |
1470355200000 | 170.44 |
1470614400000 | 171.8 |
1470700800000 | 172.59 |
1470787200000 | 171.41 |
1470873600000 | 169.75 |
1470960000000 | 171.51 |
1471219200000 | 175.31 |
1471305600000 | 174.79 |
1471392000000 | 174.46 |
1471478400000 | 172.85 |
1471564800000 | 172.37 |
1471824000000 | 171.12 |
1471910400000 | 172 |
1471996800000 | 172.59 |
1472083200000 | 170.74 |
1472169600000 | 170.67 |
1472428800000 | 172.09 |
1472515200000 | 172 |
1472601600000 | 172.98 |
1472688000000 | 171.02 |
1472774400000 | 171.94 |
1473033600000 | 172.89 |
1473120000000 | 173.72 |
1473206400000 | 173.56 |
1473292800000 | 173.23 |
1473379200000 | 172.52 |
1473638400000 | 169.19 |
1473724800000 | 168.92 |
1473811200000 | 167.92 |
1473897600000 | 167.98 |
1473984000000 | 169.2 |
1474243200000 | 170.62 |
1474329600000 | 170.66 |
1474416000000 | 171.24 |
1474502400000 | 171 |
1474588800000 | 170.78 |
1474848000000 | 166.91 |
1474934400000 | 169.02 |
1475020800000 | 169.02 |
1475107200000 | 169.28 |
1475193600000 | 169.96 |
1475452800000 | 170.26 |
1475539200000 | 171.18 |
1475625600000 | 170.54 |
1475712000000 | 171.02 |
1475798400000 | 170.9 |
1476057600000 | 173.28 |
1476144000000 | 175.07 |
1476230400000 | 175.86 |
1476316800000 | 174.79 |
1476403200000 | 174.92 |
1476662400000 | 173.24 |
1476748800000 | 175.84 |
1476835200000 | 175.46 |
1476921600000 | 176.36 |
1477008000000 | 176.67 |
1477267200000 | 177.65 |
1477353600000 | 178.18 |
1477440000000 | 177.37 |
1477526400000 | 176.72 |
1477612800000 | 175.58 |
1477872000000 | 175.34 |
1477958400000 | 175.21 |
1478044800000 | 173 |
1478131200000 | 174.04 |
1478217600000 | 172.81 |
1478476800000 | 173.34 |
1478563200000 | 174.19 |
1478649600000 | 174.43 |
1478736000000 | 176.88 |
1478822400000 | 176.84 |
1479081600000 | 178.28 |
1479168000000 | 178.5 |
1479254400000 | 179.07 |
1479340800000 | 179.01 |
1479427200000 | 179.27 |
1479686400000 | 178.52 |
1479772800000 | 180.14 |
1479859200000 | 180.92 |
1479945600000 | 180.82 |
1480032000000 | 181.07 |
1480291200000 | 181.98 |
1480377600000 | 183.23 |
1480464000000 | 182.44 |
1480550400000 | 182.66 |
1480636800000 | 180.06 |
1480896000000 | 177.21 |
1480982400000 | 177.91 |
1481068800000 | 177.75 |
1481155200000 | 180.22 |
1481241600000 | 180.81 |
1481500800000 | 174.29 |
1481587200000 | 174.48 |
1481673600000 | 172.76 |
1481760000000 | 175.24 |
1481846400000 | 176.22 |
1482105600000 | 175.48 |
1482192000000 | 175.47 |
1482278400000 | 175.82 |
1482364800000 | 175.58 |
1482451200000 | 174.13 |
1482710400000 | 174.49 |
1482796800000 | 174.44 |
1482883200000 | 174.78 |
1482969600000 | 172.7 |
1483056000000 | 172.88 |
1483315200000 | 172.88 |
1483401600000 | 176.79 |
1483488000000 | 177.31 |
1483574400000 | 176.62 |
1483660800000 | 174.72 |
1483920000000 | 175.26 |
1484006400000 | 174.61 |
1484092800000 | 174.8 |
1484179200000 | 170.99 |
1484265600000 | 170.91 |
1484524800000 | 169.59 |
1484611200000 | 169.68 |
1484697600000 | 170.94 |
1484784000000 | 170.98 |
1484870400000 | 171.49 |
1485129600000 | 171.48 |
1485216000000 | 171.38 |
1485302400000 | 172.12 |
1485388800000 | 173.71 |
1485475200000 | 173.11 |
1485734400000 | 173.35 |
1485820800000 | 171.49 |
1485907200000 | 172.25 |
1485993600000 | 171.49 |
1486080000000 | 171.4 |
1486339200000 | 173.42 |
1486425600000 | 173.41 |
1486512000000 | 173.91 |
1486598400000 | 175.45 |
1486684800000 | 175.62 |
1486944000000 | 177.31 |
1487030400000 | 178.15 |
1487116800000 | 176.68 |
1487203200000 | 176.32 |
1487289600000 | 176.17 |
1487548800000 | 178.8 |
1487635200000 | 180.93 |
1487721600000 | 182.02 |
1487808000000 | 181.42 |
1487894400000 | 182.05 |
1488153600000 | 180.07 |
1488240000000 | 180.23 |
1488326400000 | 181.43 |
1488412800000 | 181.11 |
1488499200000 | 180.79 |
1488758400000 | 181.53 |
1488844800000 | 182.3 |
1488931200000 | 182.03 |
1489017600000 | 180.16 |
1489104000000 | 179.81 |
1489363200000 | 181.37 |
1489449600000 | 181.39 |
1489536000000 | 181.99 |
1489622400000 | 181 |
1489708800000 | 179.32 |
1489968000000 | 180.05 |
1490054400000 | 181.1 |
1490140800000 | 181.76 |
1490227200000 | 182.34 |
1490313600000 | 182.88 |
1490572800000 | 180.89 |
1490659200000 | 180.73 |
1490745600000 | 182.52 |
1490832000000 | 180.72 |
1490918400000 | 183.1 |
1491177600000 | 183.84 |
1491264000000 | 183.66 |
1491350400000 | 185.58 |
1491436800000 | 185.98 |
1491523200000 | 186.6 |
1491782400000 | 185.51 |
1491868800000 | 184.73 |
1491955200000 | 185.15 |
1492041600000 | 186.72 |
1492128000000 | 184.92 |
1492387200000 | 183.87 |
1492473600000 | 184.15 |
1492560000000 | 183.25 |
1492646400000 | 184.74 |
1492732800000 | 185.56 |
1492992000000 | 180.2 |
1493078400000 | 180.33 |
1493164800000 | 181.12 |
1493251200000 | 181.47 |
1493337600000 | 179.33 |
1493596800000 | 178.87 |
1493683200000 | 178.77 |
1493769600000 | 178.54 |
1493856000000 | 177.47 |
1493942400000 | 175.88 |
1494201600000 | 175.2 |
1494288000000 | 175.72 |
1494374400000 | 175.08 |
1494460800000 | 175.88 |
1494547200000 | 175.48 |
1494806400000 | 176.18 |
1494892800000 | 177.9 |
1494979200000 | 175.63 |
1495065600000 | 175.57 |
1495152000000 | 174.91 |
1495411200000 | 174.16 |
1495497600000 | 174.59 |
1495584000000 | 175.13 |
1495670400000 | 176.11 |
1495756800000 | 176.69 |
1496016000000 | 176.8 |
1496102400000 | 176.79 |
1496188800000 | 177.17 |
1496275200000 | 177.9 |
1496361600000 | 176.76 |
1496620800000 | 177.08 |
1496707200000 | 178.71 |
1496793600000 | 181.75 |
1496880000000 | 184.49 |
1496966400000 | 185.95 |
1497225600000 | 185.69 |
1497312000000 | 187.05 |
1497398400000 | 183.55 |
1497484800000 | 185.61 |
1497571200000 | 183.74 |
1497830400000 | 185.6 |
1497916800000 | 185.51 |
1498003200000 | 188.47 |
1498089600000 | 186.74 |
1498176000000 | 188.32 |
1498435200000 | 192.14 |
1498521600000 | 191.66 |
1498608000000 | 188.36 |
1498694400000 | 189.29 |
1498780800000 | 190.21 |
1499040000000 | 188.75 |
1499126400000 | 186.99 |
1499212800000 | 189.29 |
1499299200000 | 187.3 |
1499385600000 | 186.89 |
1499644800000 | 185.69 |
1499731200000 | 185.93 |
1499817600000 | 185.7 |
1499904000000 | 185.59 |
1499990400000 | 185.24 |
1500249600000 | 181.57 |
1500336000000 | 180.4 |
1500422400000 | 183.84 |
1500508800000 | 183.59 |
1500595200000 | 183.22 |
1500854400000 | 184.54 |
1500940800000 | 183.49 |
1501027200000 | 181.81 |
1501113600000 | 182.61 |
1501200000000 | 182.55 |
1501459200000 | 182.79 |
1501545600000 | 182.97 |
1501632000000 | 181.21 |
1501718400000 | 179.1 |
1501804800000 | 179.56 |
1502064000000 | 180.69 |
1502150400000 | 182.02 |
1502236800000 | 184.82 |
1502323200000 | 185.09 |
1502409600000 | 181.93 |
1502668800000 | 185.33 |
1502755200000 | 186.69 |
1502841600000 | 185.84 |
1502928000000 | 186.25 |
1503014400000 | 185.76 |
1503273600000 | 186.02 |
1503360000000 | 186.97 |
1503446400000 | 185.79 |
1503532800000 | 184.51 |
1503619200000 | 184.75 |
1503878400000 | 186.2 |
1503964800000 | 185.62 |
1504051200000 | 188.11 |
1504137600000 | 188.27 |
1504224000000 | 189.6399 |
1504483200000 | 191.55 |
1504569600000 | 191.44 |
1504656000000 | 191.77 |
1504742400000 | 191.15 |
1504828800000 | 192.08 |
1505088000000 | 191.59 |
1505174400000 | 191.5 |
1505260800000 | 193.33 |
1505347200000 | 193.47 |
1505433600000 | 193.33 |
1505692800000 | 193.69 |
1505779200000 | 191.82 |
1505865600000 | 192.74 |
1505952000000 | 192.65 |
1506038400000 | 191.76 |
1506297600000 | 192.13 |
1506384000000 | 193.49 |
1506470400000 | 195.2 |
1506556800000 | 193.96 |
1506643200000 | 194.76 |
1506902400000 | 196.19 |
1506988800000 | 195.88 |
1507075200000 | 195.76 |
1507161600000 | 196.55 |
1507248000000 | 196.25 |
1507507200000 | 198.95 |
1507593600000 | 199.85 |
1507680000000 | 201.57 |
1507766400000 | 202.04 |
1507852800000 | 203.37 |
1508112000000 | 202.51 |
1508198400000 | 203.18 |
1508284800000 | 205.19 |
1508371200000 | 204.55 |
1508457600000 | 205.9199 |
1508716800000 | 207.6 |
1508803200000 | 208.6 |
1508889600000 | 209.05 |
1508976000000 | 210.85 |
1509062400000 | 213.57 |
1509321600000 | 211.8 |
1509408000000 | 212.87 |
1509494400000 | 212.41 |
1509580800000 | 212.12 |
1509667200000 | 212.07 |
1509926400000 | 216.89 |
1510012800000 | 217.23 |
1510099200000 | 216.12 |
1510185600000 | 217.38 |
1510272000000 | 219.41 |
1510531200000 | 218.9 |
1510617600000 | 213.6 |
1510704000000 | 212.19 |
1510790400000 | 214.92 |
1510876800000 | 212.03 |
1511136000000 | 214.62 |
1511222400000 | 218.19 |
1511308800000 | 215.61 |
1511395200000 | 207.51 |
1511481600000 | 205.29 |
1511740800000 | 202.47 |
1511827200000 | 205.56 |
1511913600000 | 204.02 |
1512000000000 | 200.38 |
1512086400000 | 202.61 |
1512345600000 | 203.63 |
1512432000000 | 203.31 |
1512518400000 | 203.72 |
1512604800000 | 201.28 |
1512691200000 | 204.1699 |
1512950400000 | 208.47 |
1513036800000 | 208.02 |
1513123200000 | 209.94 |
1513209600000 | 209.58 |
1513296000000 | 207.09 |
1513555200000 | 206.1399 |
1513641600000 | 208.95 |
1513728000000 | 208.31 |
1513814400000 | 211.18 |
1513900800000 | 211.92 |
1514160000000 | 211.51 |
1514246400000 | 211.39 |
1514332800000 | 207.12 |
1514419200000 | 208.82 |
1514505600000 | 209.73 |
1514851200000 | 212.25 |
1514937600000 | 214.14 |
1515024000000 | 215.74 |
1515110400000 | 216.62 |
1515369600000 | 218.75 |
1515456000000 | 221.36 |
1515542400000 | 220.83 |
1515628800000 | 219.18 |
1515715200000 | 219.87 |
1515974400000 | 216.74 |
1516060800000 | 219.52 |
1516147200000 | 216.13 |
1516233600000 | 217.11 |
1516320000000 | 217.23 |
1516579200000 | 221.98 |
1516665600000 | 221.87 |
1516752000000 | 220.2 |
1516838400000 | 218.68 |
1516924800000 | 221.25 |
1517184000000 | 217.07 |
1517270400000 | 214.49 |
1517356800000 | 216.09 |
1517443200000 | 212.42 |
1517529600000 | 214.76 |
1517788800000 | 211.39 |
1517875200000 | 205.96 |
1517961600000 | 203.26 |
1518048000000 | 203.26 |
1518134400000 | 198.1399 |
1518393600000 | 202.11 |
1518480000000 | 202.04 |
1518566400000 | 202.94 |
1518652800000 | 201.75 |
1518739200000 | 202.26 |
1518998400000 | 203.1 |
1519084800000 | 204.02 |
1519171200000 | 204.37 |
1519257600000 | 208.8 |
1519344000000 | 209.87 |
1519603200000 | 214.33 |
1519689600000 | 212.34 |
1519776000000 | 211.11 |
1519862400000 | 213.22 |
1519948800000 | 209.62 |
1520208000000 | 208.74 |
1520294400000 | 210.06 |
1520380800000 | 208.81 |
1520467200000 | 212.9 |
1520553600000 | 215.19 |
1520812800000 | 217 |
1520899200000 | 213.55 |
1520985600000 | 214.11 |
1521072000000 | 215.6 |
1521158400000 | 213.98 |
1521417600000 | 213.63 |
1521504000000 | 215.17 |
1521590400000 | 213.91 |
1521676800000 | 210.81 |
1521763200000 | 204.04 |
1522022400000 | 204.28 |
1522108800000 | 207.43 |
1522195200000 | 203.6 |
1522281600000 | 206.13 |
1522368000000 | 208.19 |
1522627200000 | 207.63 |
1522713600000 | 207.52 |
1522800000000 | 206.54 |
1522886400000 | 207.73 |
1522972800000 | 207.1699 |
1523232000000 | 204.95 |
1523318400000 | 207.16 |
1523404800000 | 207.47 |
1523491200000 | 208.16 |
1523577600000 | 206.24 |
1523836800000 | 203.34 |
1523923200000 | 199.29 |
1524009600000 | 199.18 |
1524096000000 | 202.43 |
1524182400000 | 200.82 |
1524441600000 | 200.33 |
1524528000000 | 204.51 |
1524614400000 | 205.06 |
1524700800000 | 201.5 |
1524787200000 | 201.47 |
1525046400000 | 201.8 |
1525132800000 | 203.35 |
1525219200000 | 205.65 |
1525305600000 | 207.78 |
1525392000000 | 208.38 |
1525651200000 | 212.8 |
1525737600000 | 215.44 |
1525824000000 | 215.39 |
1525910400000 | 217.44 |
1525996800000 | 215.15 |
1526256000000 | 216.7 |
1526342400000 | 220.04 |
1526428800000 | 221.33 |
1526515200000 | 218.91 |
1526601600000 | 220.15 |
1526860800000 | 221.74 |
1526947200000 | 222.68 |
1527033600000 | 221.09 |
1527120000000 | 219.27 |
1527206400000 | 220.22 |
1527465600000 | 223.31 |
1527552000000 | 221.07 |
1527638400000 | 216.33 |
1527724800000 | 221.97 |
1527811200000 | 218.1 |
1528070400000 | 219.44 |
1528156800000 | 224.37 |
1528243200000 | 223.17 |
1528329600000 | 221.01 |
1528416000000 | 220.23 |
1528675200000 | 217.91 |
1528761600000 | 222.52 |
1528848000000 | 220.13 |
1528934400000 | 221.07 |
1529020800000 | 218.87 |
1529280000000 | 218.94 |
1529366400000 | 211.33 |
1529452800000 | 212.89 |
1529539200000 | 209.68 |
1529625600000 | 210.65 |
1529884800000 | 207.85 |
1529971200000 | 205.58 |
1530057600000 | 200.55 |
1530144000000 | 196.55 |
1530230400000 | 201.38 |
1530489600000 | 197.06 |
1530576000000 | 194.59 |
1530662400000 | 193.23 |
1530748800000 | 189.75 |
1530835200000 | 189.37 |
1531094400000 | 196.49 |
1531180800000 | 198.23 |
1531267200000 | 194.44 |
1531353600000 | 199.46 |
1531440000000 | 201.22 |
1531699200000 | 200.27 |
1531785600000 | 199.09 |
1531872000000 | 197.55 |
1531958400000 | 195.54 |
1532044800000 | 195.91 |
1532304000000 | 194.93 |
1532390400000 | 197.19 |
1532476800000 | 198.98 |
1532563200000 | 196.2 |
1532649600000 | 194.04 |
1532908800000 | 190.99 |
1532995200000 | 191.31 |
1533081600000 | 189.2 |
1533168000000 | 185.15 |
1533254400000 | 180.04 |
1533513600000 | 176.87 |
1533600000000 | 181.53 |
1533686400000 | 178.13 |
1533772800000 | 184.11 |
1533859200000 | 186.95 |
1534118400000 | 186.57 |
1534204800000 | 186.01 |
1534291200000 | 181.26 |
1534377600000 | 178.55 |
1534464000000 | 175.4199 |
1534723200000 | 176.81 |
1534809600000 | 179.98 |
1534896000000 | 177.29 |
1534982400000 | 177.32 |
1535068800000 | 176.2 |
1535328000000 | 182.6 |
1535414400000 | 181.78 |
1535500800000 | 180.61 |
1535587200000 | 179.06 |
1535673600000 | 177.08 |
1535932800000 | 176.83 |
1536019200000 | 179.6399 |
1536105600000 | 174.9199 |
1536192000000 | 172.94 |
1536278400000 | 174.37 |
1536537600000 | 170.3 |
1536624000000 | 170.4 |
1536710400000 | 167.57 |
1536796800000 | 168.27 |
1536883200000 | 168.3 |
1537142400000 | 165.2 |
1537228800000 | 168.52 |
1537315200000 | 172.25 |
1537401600000 | 170.96 |
1537488000000 | 176.8 |
1537747200000 | 176.36 |
1537833600000 | 174.44 |
1537920000000 | 177.59 |
1538006400000 | 177.96 |
1538092800000 | 180.77 |
1538352000000 | 181.24 |
1538438400000 | 181.7 |
1538524800000 | 181.97 |
1538611200000 | 182.24 |
1538697600000 | 182.41 |
1538956800000 | 173.58 |
1539043200000 | 172.82 |
1539129600000 | 170.96 |
1539216000000 | 162.56 |
1539302400000 | 165.61 |
1539561600000 | 162.33 |
1539648000000 | 159.95 |
1539734400000 | 160.82 |
1539820800000 | 157.24 |
1539907200000 | 162.46 |
1540166400000 | 170.2 |
1540252800000 | 165.35 |
1540339200000 | 164.49 |
1540425600000 | 163.13 |
1540512000000 | 161.69 |
1540771200000 | 154.56 |
1540857600000 | 155.99 |
1540944000000 | 160.1399 |
1541030400000 | 161.72 |
1541116800000 | 170.97 |
1541376000000 | 168.07 |
1541462400000 | 166.99 |
1541548800000 | 165.27 |
1541635200000 | 165.01 |
1541721600000 | 164.3899 |
1541980800000 | 167.6 |
1542067200000 | 169.16 |
1542153600000 | 167.11 |
1542240000000 | 168.81 |
1542326400000 | 168.09 |
1542585600000 | 168.3899 |
1542672000000 | 164.77 |
1542758400000 | 165.95 |
1542844800000 | 165.8899 |
1542931200000 | 163.12 |
1543190400000 | 163.04 |
1543276800000 | 162.9 |
1543363200000 | 165.37 |
1543449600000 | 162.06 |
1543536000000 | 165.07 |
1543795200000 | 171.7 |
1543881600000 | 172.98 |
1543968000000 | 172.44 |
1544054400000 | 166.82 |
1544140800000 | 166.16 |
1544400000000 | 164 |
1544486400000 | 166.13 |
1544572800000 | 166.4 |
1544659200000 | 170.4199 |
1544745600000 | 167.61 |
1545004800000 | 166.05 |
1545091200000 | 164.38 |
1545177600000 | 161.22 |
1545264000000 | 160.52 |
1545350400000 | 158.59 |
1545609600000 | 160.35 |
1545696000000 | 159.63 |
1545782400000 | 159.06 |
1545868800000 | 158.63 |
1545955200000 | 158.87 |
1546214400000 | 158.91 |
1546387200000 | 157.68 |
1546473600000 | 154.44 |
1546560000000 | 157.62 |
1546819200000 | 159.04 |
1546905600000 | 158.81 |
1546992000000 | 160.43 |
1547078400000 | 161.13 |
1547164800000 | 163.45 |
1547424000000 | 161.44 |
1547510400000 | 166.46 |
1547596800000 | 167.25 |
1547683200000 | 166.16 |
1547769600000 | 169.56 |
1548028800000 | 170.47 |
1548115200000 | 167.47 |
1548201600000 | 168.1 |
1548288000000 | 169.3 |
1548374400000 | 170.41 |
1548633600000 | 170.61 |
1548720000000 | 171.62 |
1548806400000 | 170.1 |
1548892800000 | 170.6699 |
1548979200000 | 173.68 |
1549238400000 | 174.28 |
1549324800000 | 174.57 |
1549411200000 | 175.05 |
1549497600000 | 175.4 |
1549584000000 | 175.83 |
1549843200000 | 179.88 |
1549929600000 | 181.15 |
1550016000000 | 185.07 |
1550102400000 | 185.83 |
1550188800000 | 181.72 |
1550448000000 | 187.79 |
1550534400000 | 186.44 |
1550620800000 | 186.88 |
1550707200000 | 186.44 |
1550793600000 | 188.9199 |
1551052800000 | 198.09 |
1551139200000 | 195.75 |
1551225600000 | 194.36 |
1551312000000 | 195.53 |
1551398400000 | 197.86 |
1551657600000 | 202.22 |
1551744000000 | 204.24 |
1551830400000 | 204.44 |
1551916800000 | 204.45 |
1552003200000 | 198.56 |
1552262400000 | 204.85 |
1552348800000 | 206.15 |
1552435200000 | 202.44 |
1552521600000 | 200.84 |
1552608000000 | 203.62 |
1552867200000 | 210.53 |
1552953600000 | 209.33 |
1553040000000 | 209.1399 |
1553126400000 | 210.02 |
1553212800000 | 211.33 |
1553472000000 | 206 |
1553558400000 | 204.8 |
1553644800000 | 209.34 |
1553731200000 | 208.79 |
1553817600000 | 216.23 |
1554076800000 | 222.82 |
1554163200000 | 222.37 |
1554249600000 | 223.57 |
1554336000000 | 225.13 |
1554422400000 | 225 |
1554681600000 | 223.85 |
1554768000000 | 225.51 |
1554854400000 | 227.41 |
1554940800000 | 220.82 |
1555027200000 | 219.29 |
1555286400000 | 218.25 |
1555372800000 | 223.01 |
1555459200000 | 224.54 |
1555545600000 | 224.31 |
1555632000000 | 226.5 |
1555891200000 | 221.55 |
1555977600000 | 221.26 |
1556064000000 | 222.16 |
1556150400000 | 217.95 |
1556236800000 | 215.28 |
1556496000000 | 216.63 |
1556582400000 | 216.55 |
1556668800000 | 215.9 |
1556755200000 | 217 |
1556841600000 | 216.93 |
1557100800000 | 202.61 |
1557187200000 | 206.65 |
1557273600000 | 203.53 |
1557360000000 | 197.52 |
1557446400000 | 205.3899 |
1557705600000 | 201.4199 |
1557792000000 | 199.8899 |
1557878400000 | 206.26 |
1557964800000 | 207.65 |
1558051200000 | 201.25 |
1558310400000 | 198.36 |
1558396800000 | 201.43 |
1558483200000 | 201.85 |
1558569600000 | 196.94 |
1558656000000 | 196.61 |
1558915200000 | 199.79 |
1559001600000 | 201.66 |
1559088000000 | 201.95 |
1559174400000 | 201.38 |
1559260800000 | 200.4199 |
1559520000000 | 198.65 |
1559606400000 | 194.87 |
1559692800000 | 193.9199 |
1559779200000 | 191.4199 |
1559865600000 | 190.49 |
1560124800000 | 193.76 |
1560211200000 | 201.12 |
1560297600000 | 199.1399 |
1560384000000 | 199.59 |
1560470400000 | 198.72 |
1560729600000 | 198.78 |
1560816000000 | 199.68 |
1560902400000 | 203.1 |
1560988800000 | 208.94 |
1561075200000 | 208.68 |
1561334400000 | 208.44 |
1561420800000 | 207.03 |
1561507200000 | 207.91 |
1561593600000 | 211.17 |
1561680000000 | 210.84 |
1561939200000 | 219.95 |
1562025600000 | 219.64 |
1562112000000 | 216.8 |
1562198400000 | 214.94 |
1562284800000 | 218.35 |
1562544000000 | 212.92 |
1562630400000 | 212.75 |
1562716800000 | 211.93 |
1562803200000 | 212.44 |
1562889600000 | 213.4 |
1563148800000 | 213.78 |
1563235200000 | 212.82 |
1563321600000 | 212.54 |
1563408000000 | 210.06 |
1563494400000 | 211.29 |
1563753600000 | 210.54 |
1563840000000 | 212.86 |
1563926400000 | 215.22 |
1564012800000 | 216.66 |
1564099200000 | 218.33 |
1564358400000 | 218.27 |
1564444800000 | 218.71 |
1564531200000 | 217.52 |
1564617600000 | 216.8 |
1564704000000 | 212.03 |
1564963200000 | 202.79 |
1565049600000 | 201.22 |
1565136000000 | 199.93 |
1565222400000 | 202.74 |
1565308800000 | 200.28 |
1565568000000 | 203.31 |
1565654400000 | 202.11 |
1565740800000 | 206.13 |
1565827200000 | 207.34 |
1565913600000 | 208.75 |
1566172800000 | 214.02 |
1566259200000 | 213.17 |
1566345600000 | 212.69 |
1566432000000 | 213.2 |
1566518400000 | 214.89 |
1566777600000 | 211.28 |
1566864000000 | 214.44 |
1566950400000 | 214.34 |
1567036800000 | 214.92 |
1567123200000 | 216.42 |
1567382400000 | 219.83 |
1567468800000 | 220.43 |
1567555200000 | 220.35 |
1567641600000 | 222.07 |
1567728000000 | 224.02 |
1567987200000 | 226.19 |
1568073600000 | 226.99 |
1568160000000 | 224.16 |
1568246400000 | 225.93 |
1568332800000 | 224.84 |
1568592000000 | 227.49 |
1568678400000 | 222.5 |
1568764800000 | 224.07 |
1568851200000 | 225.02 |
1568937600000 | 227.08 |
1569196800000 | 223.91 |
1569283200000 | 225.49 |
1569369600000 | 223.05 |
1569456000000 | 220.24 |
1569542400000 | 220.89 |
1569801600000 | 219.36 |
1569888000000 | 219.05 |
1569974400000 | 218.48 |
1570060800000 | 217.71 |
1570147200000 | 217.81 |
1570406400000 | 217.5 |
1570492800000 | 219.28 |
1570579200000 | 218.48 |
1570665600000 | 220.44 |
1570752000000 | 221.9 |
1571011200000 | 225.39 |
1571097600000 | 222.73 |
1571184000000 | 221.35 |
1571270400000 | 220.64 |
1571356800000 | 217.69 |
1571616000000 | 217.99 |
1571702400000 | 219.5 |
1571788800000 | 218.39 |
1571875200000 | 217.02 |
1571961600000 | 219.43 |
1572220800000 | 223.35 |
1572307200000 | 221.8 |
1572393600000 | 219.97 |
1572480000000 | 220.03 |
1572566400000 | 223.57 |
1572825600000 | 226.1 |
1572912000000 | 230.07 |
1572998400000 | 228.26 |
1573084800000 | 230.26 |
1573171200000 | 230.73 |
1573430400000 | 225.48 |
1573516800000 | 226.58 |
1573603200000 | 226.47 |
1573689600000 | 227.75 |
1573776000000 | 225.24 |
1574035200000 | 226.16 |
1574121600000 | 229.15 |
1574208000000 | 228 |
1574294400000 | 226.8 |
1574380800000 | 224.39 |
1574640000000 | 225.08 |
1574726400000 | 225.89 |
1574812800000 | 225.19 |
1574899200000 | 224.41 |
1574985600000 | 221.72 |
1575244800000 | 220.29 |
1575331200000 | 220.56 |
1575417600000 | 219.52 |
1575504000000 | 222.42 |
1575590400000 | 225.39 |
1575849600000 | 224.54 |
1575936000000 | 225.46 |
1576022400000 | 224.96 |
1576108800000 | 224.07 |
1576195200000 | 229.11 |
1576454400000 | 230.24 |
1576540800000 | 231.65 |
1576627200000 | 231.39 |
1576713600000 | 231 |
1576800000000 | 230.5 |
1577059200000 | 228.14 |
1577145600000 | 230.11 |
1577232000000 | 230.53 |
1577318400000 | 232.3 |
1577404800000 | 230.89 |
1577664000000 | 233.65 |
1577750400000 | 235.84 |
1577923200000 | 239.91 |
1578009600000 | 239.61 |
1578268800000 | 237.74 |
1578355200000 | 242.8 |
1578441600000 | 241.16 |
1578528000000 | 246.22 |
1578614400000 | 246.66 |
1578873600000 | 249.89 |
1578960000000 | 248.96 |
1579046400000 | 248.33 |
1579132800000 | 248.1 |
1579219200000 | 250.06 |
1579478400000 | 252.32 |
1579564800000 | 247.08 |
1579651200000 | 248.91 |
1579737600000 | 241 |
1579824000000 | 241.45 |
1580083200000 | 241.72 |
1580169600000 | 241.98 |
1580256000000 | 242.03 |
1580342400000 | 241.23 |
1580428800000 | 240.21 |
1580688000000 | 219.43 |
1580774400000 | 228.01 |
1580860800000 | 232.04 |
1580947200000 | 238.9 |
1581033600000 | 239.03 |
1581292800000 | 240.69 |
1581379200000 | 242.85 |
1581465600000 | 245.76 |
1581552000000 | 244.34 |
1581638400000 | 244.83 |
1581897600000 | 250.63 |
1581984000000 | 248.96 |
1582070400000 | 249.09 |
1582156800000 | 253.27 |
1582243200000 | 253.41 |
1582502400000 | 254.18 |
1582588800000 | 252.77 |
1582675200000 | 246.73 |
1582761600000 | 246.82 |
1582848000000 | 239.18 |
1583107200000 | 244.81 |
1583193600000 | 245.03 |
1583280000000 | 247.19 |
1583366400000 | 250.81 |
1583452800000 | 244.87 |
1583712000000 | 233.18 |
1583798400000 | 240.33 |
1583884800000 | 238.28 |
1583971200000 | 235.9 |
1584057600000 | 232.71 |
1584316800000 | 220.61 |
1584403200000 | 222.36 |
1584489600000 | 221.84 |
1584576000000 | 219.57 |
1584662400000 | 225.54 |
1584921600000 | 215.44 |
1585008000000 | 222.26 |
1585094400000 | 227.86 |
1585180800000 | 223.34 |
1585267200000 | 224.11 |
1585526400000 | 221.45 |
1585612800000 | 225.6 |
1585699200000 | 224.5 |
1585785600000 | 229.81 |
1585872000000 | 231.46 |
1586131200000 | 231.78 |
1586217600000 | 236.95 |
1586304000000 | 235.5 |
1586390400000 | 236.31 |
1586476800000 | 234.18 |
1586736000000 | 234.62 |
1586822400000 | 237.86 |
1586908800000 | 237.14 |
1586995200000 | 238.83 |
1587081600000 | 239.4 |
1587340800000 | 241.67 |
1587427200000 | 238.98 |
1587513600000 | 243.08 |
1587600000000 | 243.39 |
1587686400000 | 241.78 |
1587945600000 | 242.33 |
1588032000000 | 245.03 |
1588118400000 | 244.28 |
1588204800000 | 244.74 |
1588291200000 | 243.51 |
1588550400000 | 245.56 |
1588636800000 | 247.28 |
1588723200000 | 249.42 |
1588809600000 | 250.61 |
1588896000000 | 251.47 |
1589155200000 | 251.26 |
1589241600000 | 251.8 |
1589328000000 | 254.43 |
1589414400000 | 252.61 |
1589500800000 | 250.79 |
1589760000000 | 250.74 |
1589846400000 | 252.55 |
1589932800000 | 248.89 |
1590019200000 | 249.6 |
1590105600000 | 243.89 |
1590364800000 | 245.64 |
1590451200000 | 248.35 |
1590537600000 | 245.82 |
1590624000000 | 243.05 |
1590710400000 | 245.41 |
1590969600000 | 251.55 |
1591056000000 | 249.56 |
1591142400000 | 249.28 |
1591228800000 | 246.69 |
1591315200000 | 250.41 |
1591574400000 | 251.6 |
1591660800000 | 253.01 |
1591747200000 | 255.03 |
1591833600000 | 252.69 |
1591920000000 | 256.95 |
1592179200000 | 253.16 |
1592265600000 | 259.5 |
1592352000000 | 261.14 |
1592438400000 | 261.7799 |
1592524800000 | 266.46 |
1592784000000 | 264.77 |
1592870400000 | 266.85 |
1592956800000 | 269.83 |
1593043200000 | 271.33 |
1593129600000 | 271.6 |
1593388800000 | 269.48 |
1593475200000 | 274.54 |
1593561600000 | 278.55 |
1593648000000 | 281.76 |
1593734400000 | 282.62 |
1593993600000 | 291.27 |
1594080000000 | 297.19 |
1594166400000 | 299.13 |
1594252800000 | 308.3 |
1594339200000 | 303.91 |
1594598400000 | 310.62 |
1594684800000 | 307.81 |
1594771200000 | 308.26 |
1594857600000 | 289.74 |
1594944000000 | 293.97 |
1595203200000 | 299.42 |
1595289600000 | 301.67 |
1595376000000 | 301.19 |
1595462400000 | 302.07 |
1595548800000 | 285.83 |
1595808000000 | 286.35 |
1595894400000 | 291.37 |
1595980800000 | 297.73 |
1596067200000 | 296.1 |
1596153600000 | 298.58 |
1596412800000 | 305.06 |
1596499200000 | 303.32 |
1596585600000 | 303.48 |
1596672000000 | 301.08 |
1596758400000 | 298.96 |
1597017600000 | 300.65 |
1597104000000 | 299.32 |
1597190400000 | 293.98 |
1597276800000 | 292.7799 |
1597363200000 | 298 |
1597622400000 | 302.48 |
1597708800000 | 304.69 |
1597795200000 | 302.04 |
1597881600000 | 299.36 |
1597968000000 | 305.17 |
1598227200000 | 308.11 |
1598313600000 | 309.65 |
1598400000000 | 308.22 |
1598486400000 | 312.48 |
1598572800000 | 318.32 |
1598832000000 | 316.27 |
1598918400000 | 319.5299 |
1599004800000 | 323.27 |
1599091200000 | 321.18 |
1599177600000 | 317.05 |
1599436800000 | 306.81 |
1599523200000 | 307.73 |
1599609600000 | 297.23 |
1599696000000 | 297.5899 |
1599782400000 | 304.19 |
1600041600000 | 304.54 |
1600128000000 | 310.46 |
1600214400000 | 308.75 |
1600300800000 | 307.19 |
1600387200000 | 311.27 |
1600646400000 | 311.12 |
1600732800000 | 308.14 |
1600819200000 | 311.92 |
1600905600000 | 305.55 |
1600992000000 | 306.71 |
1601251200000 | 306.04 |
1601337600000 | 305.37 |
1601424000000 | 306.36 |
1601510400000 | 306.12 |
1601596800000 | 306.67 |
1601856000000 | 304.64 |
1601942400000 | 304.67 |
1602028800000 | 305.44 |
1602115200000 | 305.7799 |
1602201600000 | 316.29 |
1602460800000 | 323.94 |
1602547200000 | 328.61 |
1602633600000 | 326.12 |
1602720000000 | 325.99 |
1602806400000 | 325.48 |
1603065600000 | 319.44 |
1603152000000 | 322.9 |
1603238400000 | 321.6 |
1603324800000 | 320.73 |
1603411200000 | 312.69 |
1603670400000 | 313.22 |
1603756800000 | 315.02 |
1603843200000 | 321.37 |
1603929600000 | 327.0899 |
1604016000000 | 322.14 |
1604275200000 | 323.72 |
1604361600000 | 324.02 |
1604448000000 | 325.25 |
1604534400000 | 331.3399 |
1604620800000 | 330.74 |
1604880000000 | 340.01 |
1604966400000 | 337.12 |
1605052800000 | 334.72 |
1605139200000 | 334.26 |
1605225600000 | 330.98 |
1605484800000 | 335.63 |
1605571200000 | 333.01 |
1605657600000 | 331.23 |
1605744000000 | 333.16 |
1605830400000 | 334.92 |
1606089600000 | 337.04 |
1606176000000 | 333.08 |
1606262400000 | 325.64 |
1606348800000 | 325.87 |
1606435200000 | 327.36 |
1606694400000 | 324.55 |
1606780800000 | 329.31 |
1606867200000 | 328.64 |
1606953600000 | 328.33 |
1607040000000 | 334.11 |
1607299200000 | 332.5299 |
1607385600000 | 333.39 |
1607472000000 | 329.83 |
1607558400000 | 328.91 |
1607644800000 | 326.66 |
1607904000000 | 330.12 |
1607990400000 | 330.96 |
1608076800000 | 331.63 |
1608163200000 | 333.6 |
1608249600000 | 332.64 |
1608508800000 | 336.54 |
1608595200000 | 334.89 |
1608681600000 | 335.82 |
1608768000000 | 332.91 |
1608854400000 | 336.94 |
1609113600000 | 337.43 |
1609200000000 | 336.3 |
1609286400000 | 339.4 |
1609372800000 | 346.2 |
1609718400000 | 355.44 |
1609804800000 | 365.5899 |
1609891200000 | 367.92 |
1609977600000 | 374.29 |
1610064000000 | 370.81 |
1610323200000 | 369.14 |
1610409600000 | 378.88 |
1610496000000 | 375.26 |
1610582400000 | 368.55 |
1610668800000 | 365.66 |
1610928000000 | 367.05 |
1611014400000 | 359.74 |
1611100800000 | 363.86 |
1611187200000 | 369.26 |
1611273600000 | 369.96 |
1611532800000 | 377.8 |
1611619200000 | 370.15 |
1611705600000 | 373.86 |
1611792000000 | 363.24 |
1611878400000 | 362.47 |
1612137600000 | 369.1 |
1612224000000 | 379.5899 |
1612310400000 | 379.38 |
1612396800000 | 377.54 |
1612483200000 | 376.3 |
1612742400000 | 382.11 |
1612828800000 | 389.54 |
1612915200000 | 396.63 |
1613001600000 | 396.5899 |
1613088000000 | 397.0299 |
1613347200000 | 396.5899 |
1613433600000 | 397.01 |
1613520000000 | 399.86 |
1613606400000 | 390.82 |
1613692800000 | 389.8399 |
1613952000000 | 372.69 |
1614038400000 | 371.1 |
1614124800000 | 361.44 |
1614211200000 | 357.15 |
1614297600000 | 351.1 |
1614556800000 | 360 |
1614643200000 | 355.35 |
1614729600000 | 360.12 |
1614816000000 | 348.22 |
1614902400000 | 352.25 |
1615161600000 | 336.75 |
1615248000000 | 327.69 |
1615334400000 | 331.37 |
1615420800000 | 338.88 |
1615507200000 | 339.56 |
1615766400000 | 329.5899 |
1615852800000 | 333.61 |
1615939200000 | 337.21 |
1616025600000 | 341.71 |
1616112000000 | 334.3399 |
1616371200000 | 335.65 |
1616457600000 | 334.7 |
1616544000000 | 330.66 |
1616630400000 | 333.9 |
1616716800000 | 341.91 |
1616976000000 | 343.82 |
1617062400000 | 348.58 |
1617148800000 | 344.72 |
1617235200000 | 348.72 |
1617321600000 | 352.86 |
1617580800000 | 351.73 |
1617667200000 | 350.5299 |
1617753600000 | 344.17 |
1617840000000 | 346.9 |
1617926400000 | 341.05 |
1618185600000 | 334.44 |
1618272000000 | 334.36 |
1618358400000 | 337.27 |
1618444800000 | 336.22 |
1618531200000 | 338.5899 |
1618790400000 | 344.27 |
1618876800000 | 345.36 |
1618963200000 | 348.4 |
1619049600000 | 349.52 |
1619136000000 | 350.5899 |
1619395200000 | 345.2799 |
1619481600000 | 348.64 |
1619568000000 | 351.02 |
1619654400000 | 352.76 |
1619740800000 | 352.91 |
1620000000000 | 351.8399 |
1620086400000 | 353.08 |
1620172800000 | 353.87 |
1620259200000 | 346.33 |
1620345600000 | 339.04 |
1620604800000 | 339.27 |
1620691200000 | 342.18 |
1620777600000 | 346.18 |
1620864000000 | 343.7799 |
1620950400000 | 348.69 |
1621209600000 | 354.48 |
1621296000000 | 352.4 |
1621382400000 | 350.02 |
1621468800000 | 352.99 |
1621555200000 | 350.07 |
1621814400000 | 352.12 |
1621900800000 | 361.75 |
1621987200000 | 362.65 |
1622073600000 | 365.86 |
1622160000000 | 363.92 |
1622419200000 | 365.39 |
1622505600000 | 365.94 |
1622592000000 | 362.2 |
1622678400000 | 362.6 |
1622764800000 | 362.94 |
1623024000000 | 364.29 |
1623110400000 | 357.44 |
1623196800000 | 358.27 |
1623283200000 | 361.43 |
1623369600000 | 358.3 |
1623628800000 | 357.89 |
1623715200000 | 354.5 |
1623801600000 | 349.45 |
1623888000000 | 355.3 |
1623974400000 | 356.2799 |
1624233600000 | 352.43 |
1624320000000 | 355.58 |
1624406400000 | 355.17 |
1624492800000 | 355.83 |
1624579200000 | 361.4 |
1624838400000 | 363.64 |
1624924800000 | 360.33 |
1625011200000 | 363.63 |
1625097600000 | 364.52 |
1625184000000 | 353.33 |
1625443200000 | 352.7 |
1625529600000 | 351.96 |
1625616000000 | 357.23 |
1625702400000 | 350.06 |
1625788800000 | 346.96 |
1626048000000 | 350.94 |
1626134400000 | 356.19 |
1626220800000 | 354.74 |
1626307200000 | 359.38 |
1626393600000 | 354.36 |
1626652800000 | 356.08 |
1626739200000 | 357.81 |
1626825600000 | 358.8 |
1626912000000 | 356.05 |
1626998400000 | 349.58 |
1627257600000 | 334.55 |
1627344000000 | 321.3399 |
1627430400000 | 324.95 |
1627516800000 | 328.27 |
1627603200000 | 324.54 |
1627862400000 | 333.63 |
1627948800000 | 338.12 |
1628035200000 | 340.24 |
1628121600000 | 339.18 |
1628208000000 | 337.3399 |
1628467200000 | 344.66 |
1628553600000 | 349.85 |
1628640000000 | 346.38 |
1628726400000 | 343.26 |
1628812800000 | 341.16 |
1629072000000 | 343.05 |
1629158400000 | 335.77 |
1629244800000 | 336.32 |
1629331200000 | 334.22 |
1629417600000 | 325.72 |
1629676800000 | 329.97 |
1629763200000 | 332.85 |
1629849600000 | 334.49 |
1629936000000 | 326.86 |
1630022400000 | 327.29 |
1630281600000 | 324.99 |
1630368000000 | 321.4 |
1630454400000 | 327.5899 |
1630540800000 | 324.88 |
1630627200000 | 323.99 |
1630886400000 | 332.74 |
1630972800000 | 335.36 |
1631059200000 | 335.12 |
1631145600000 | 333.65 |
1631232000000 | 334.99 |
1631491200000 | 333.77 |
1631577600000 | 329.86 |
1631664000000 | 325.93 |
1631750400000 | 324.61 |
1631836800000 | 328.63 |
1632096000000 | 328.97 |
1632182400000 | 328.98 |
1632268800000 | 325.17 |
1632355200000 | 327.85 |
1632441600000 | 329.49 |
1632700800000 | 334.0299 |
1632787200000 | 334.74 |
1632873600000 | 332.69 |
1632960000000 | 337.13 |
1633046400000 | 336.92 |
1633305600000 | 336.12 |
1633392000000 | 337.02 |
1633478400000 | 338.5 |
1633564800000 | 337.97 |
1633651200000 | 344.62 |
1633910400000 | 345.29 |
1633996800000 | 342.01 |
1634083200000 | 347.87 |
1634169600000 | 345.79 |
1634256000000 | 344.66 |
1634515200000 | 336.93 |
1634601600000 | 342.83 |
1634688000000 | 341.8399 |
1634774400000 | 342.37 |
1634860800000 | 346.95 |
1635120000000 | 347.01 |
1635206400000 | 346.0899 |
1635292800000 | 338.73 |
1635379200000 | 336.55 |
1635465600000 | 343.45 |
1635724800000 | 343.22 |
1635811200000 | 342.82 |
1635897600000 | 341.39 |
1635984000000 | 348.76 |
1636070400000 | 347.42 |
1636329600000 | 344.32 |
1636416000000 | 343.94 |
1636502400000 | 344.33 |
1636588800000 | 349.39 |
1636675200000 | 349.2 |
1636934400000 | 353.16 |
1637020800000 | 359.22 |
1637107200000 | 360.24 |
1637193600000 | 355.33 |
1637280000000 | 359.92 |
1637539200000 | 363.62 |
1637625600000 | 362.26 |
1637712000000 | 365.15 |
1637798400000 | 363.46 |
1637884800000 | 357.12 |
1638144000000 | 358.19 |
1638230400000 | 358.26 |
1638316800000 | 355.47 |
1638403200000 | 356.7799 |
1638489600000 | 362.3399 |
1638748800000 | 361.39 |
1638835200000 | 365.85 |
1638921600000 | 370.16 |
1639008000000 | 378.98 |
1639094400000 | 374.87 |
1639353600000 | 380.5299 |
1639440000000 | 378.95 |
1639526400000 | 375.1 |
1639612800000 | 373.9 |
1639699200000 | 368 |
1639958400000 | 362.4 |
1640044800000 | 366.66 |
1640131200000 | 366.55 |
1640217600000 | 370.51 |
1640304000000 | 369.2799 |
1640563200000 | 370.2 |
1640649600000 | 371.95 |
1640736000000 | 363.94 |
1640822400000 | 367.11 |
1640908800000 | 366.2799 |
1641168000000 | 368.87 |
1641254400000 | 367 |
1641340800000 | 362.3399 |
1641427200000 | 360.89 |
1641513600000 | 359.05 |
1641772800000 | 361.0899 |
1641859200000 | 355.06 |
1641945600000 | 356.2 |
1642032000000 | 348.07 |
1642118400000 | 347.95 |
1642377600000 | 352.21 |
1642464000000 | 356.58 |
1642550400000 | 354.43 |
1642636800000 | 354.9 |
1642723200000 | 350.45 |
1642982400000 | 351.88 |
1643068800000 | 344.49 |
1643155200000 | 346.02 |
1643241600000 | 340.15 |
1643328000000 | 334.54 |
1643587200000 | 333.21 |
1643673600000 | 332.06 |
1643760000000 | 330.66 |
1643846400000 | 327.15 |
1643932800000 | 326.43 |
1644192000000 | 332.43 |
1644278400000 | 331.7799 |
1644364800000 | 336.12 |
1644451200000 | 335.27 |
1644537600000 | 333.55 |
1644796800000 | 333.54 |
1644883200000 | 337.4 |
1644969600000 | 339.13 |
1645056000000 | 339.87 |
1645142400000 | 342.79 |
1645401600000 | 342.36 |
1645488000000 | 337.7 |
1645574400000 | 343.79 |
1645660800000 | 343.12 |
1645747200000 | 342.8 |
1646006400000 | 343.9 |
1646092800000 | 348.5299 |
1646179200000 | 348.18 |
1646265600000 | 345.16 |
1646352000000 | 345.95 |
1646611200000 | 336.97 |
1646697600000 | 328.31 |
1646784000000 | 319.97 |
1646870400000 | 326.64 |
1646956800000 | 329.37 |
1647216000000 | 317.43 |
1647302400000 | 299.27 |
1647388800000 | 310.0899 |
1647475200000 | 314.6 |
1647561600000 | 316.3399 |
1647820800000 | 316.99 |
1647907200000 | 316.87 |
1647993600000 | 318.73 |
1648080000000 | 316.31 |
1648166400000 | 311.25 |
1648425600000 | 309.73 |
1648512000000 | 304.0899 |
1648598400000 | 311.12 |
1648684800000 | 309.54 |
1648771200000 | 314.79 |
1649030400000 | 315.94 |
1649116800000 | 317.61 |
1649203200000 | 315.62 |
1649289600000 | 313 |
1649376000000 | 316.25 |
1649635200000 | 305.01 |
1649721600000 | 311.33 |
1649808000000 | 308.32 |
1649894400000 | 316.3399 |
1649980800000 | 315.81 |
1650240000000 | 315.21 |
1650326400000 | 312.04 |
1650412800000 | 304.22 |
1650499200000 | 295.48 |
1650585600000 | 296.29 |
1650844800000 | 277.55 |
1650931200000 | 276.8399 |
1651017600000 | 290.45 |
1651104000000 | 290.43 |
1651190400000 | 299.71 |
1651449600000 | 300.45 |
1651536000000 | 300.02 |
1651622400000 | 299.74 |
1651708800000 | 301.76 |
1651795200000 | 290.0899 |
1652054400000 | 289.05 |
1652140800000 | 290.83 |
1652227200000 | 294.5299 |
1652313600000 | 295.35 |
1652400000000 | 297.76 |
1652659200000 | 295.16 |
1652745600000 | 296.65 |
1652832000000 | 295.83 |
1652918400000 | 292.96 |
1653004800000 | 305.1 |
1653264000000 | 301.14 |
1653350400000 | 291.48 |
1653436800000 | 294.81 |
1653523200000 | 292.9 |
1653609600000 | 294.62 |
1653868800000 | 298.7799 |
1653955200000 | 306.58 |
1654041600000 | 305.51 |
1654128000000 | 305.52 |
1654214400000 | 305.36 |
1654473600000 | 312.42 |
1654560000000 | 312.74 |
1654646400000 | 313.29 |
1654732800000 | 311.7 |
1654819200000 | 320.75 |
1655078400000 | 320.24 |
1655164800000 | 322.83 |
1655251200000 | 326.11 |
1655337600000 | 323.24 |
1655424000000 | 330.19 |
1655683200000 | 329.83 |
1655769600000 | 326.1 |
1655856000000 | 318.26 |
1655942400000 | 325.52 |
1656028800000 | 330.25 |
1656288000000 | 334.72 |
1656374400000 | 340.21 |
1656460800000 | 336.08 |
1656547200000 | 344.8 |
1656633600000 | 345.97 |
1656892800000 | 347.64 |
1656979200000 | 352.27 |
1657065600000 | 346.74 |
1657152000000 | 347.71 |
1657238400000 | 345.87 |
1657497600000 | 341.5299 |
1657584000000 | 339.22 |
1657670400000 | 337.52 |
1657756800000 | 339.0899 |
1657843200000 | 331.5899 |
1658102400000 | 332.68 |
1658188800000 | 330.76 |
1658275200000 | 333.81 |
1658361600000 | 329.56 |
1658448000000 | 326.71 |
1658707200000 | 326.56 |
1658793600000 | 332.86 |
1658880000000 | 330.87 |
1658966400000 | 330.95 |
1659052800000 | 324.04 |
1659312000000 | 322.42 |
1659398400000 | 316.93 |
1659484800000 | 317.62 |
1659571200000 | 318.31 |
1659657600000 | 325.26 |
1659916800000 | 323.7 |
1660003200000 | 324.57 |
1660089600000 | 316.77 |
1660176000000 | 323.69 |
1660262400000 | 328.55 |
1660521600000 | 328.12 |
1660608000000 | 325.76 |
1660694400000 | 328.16 |
1660780800000 | 324.7 |
1660867200000 | 324.06 |
1661126400000 | 329.12 |
1661212800000 | 326.08 |
1661299200000 | 319.38 |
1661385600000 | 324.11 |
1661472000000 | 322.66 |
1661731200000 | 320.15 |
1661817600000 | 319.16 |
1661904000000 | 317.5 |
1661990400000 | 319.14 |
1662076800000 | 313.22 |
1662336000000 | 313.91 |
1662422400000 | 318.68 |
1662508800000 | 315.07 |
1662595200000 | 314.7799 |
1662681600000 | 319.23 |
1662940800000 | 316.44 |
1663027200000 | 320.83 |
1663113600000 | 316.94 |
1663200000000 | 313.26 |
1663286400000 | 302.51 |
1663545600000 | 303.13 |
1663632000000 | 305.37 |
1663718400000 | 304.65 |
1663804800000 | 302.37 |
1663891200000 | 302 |
1664150400000 | 300.5299 |
1664236800000 | 307.13 |
1664323200000 | 298.04 |
1664409600000 | 297.07 |
1664496000000 | 299.37 |
1664755200000 | 298.73 |
1664841600000 | 294.56 |
1664928000000 | 297.58 |
1665014400000 | 298 |
1665100800000 | 299.71 |
1665360000000 | 291.96 |
1665446400000 | 290.27 |
1665532800000 | 294.17 |
1665619200000 | 290.98 |
1665705600000 | 297.33 |
1665964800000 | 295.06 |
1666051200000 | 293.66 |
1666137600000 | 288.25 |
1666224000000 | 285.37 |
1666310400000 | 284.01 |
1666569600000 | 273.1 |
1666656000000 | 268.75 |
1666742400000 | 273.58 |
1666828800000 | 272.0299 |
1666915200000 | 264.49 |
1667174400000 | 261.56 |
1667260800000 | 273.75 |
1667347200000 | 277.42 |
1667433600000 | 277.25 |
1667520000000 | 284.67 |
1667779200000 | 283.74 |
1667865600000 | 279.19 |
1667952000000 | 279.04 |
1668038400000 | 272.68 |
1668124800000 | 280.3399 |
1668384000000 | 283.39 |
1668470400000 | 288.3 |
1668556800000 | 283.07 |
1668643200000 | 282.85 |
1668729600000 | 280.72 |
1668988800000 | 280.02 |
1669075200000 | 278.99 |
1669161600000 | 275.29 |
1669248000000 | 274.24 |
1669334400000 | 274.04 |
1669593600000 | 270.86 |
1669680000000 | 280.63 |
1669766400000 | 282.89 |
1669852800000 | 284.22 |
1669939200000 | 284.71 |
1670198400000 | 291.23 |
1670284800000 | 293.1 |
1670371200000 | 293.45 |
1670457600000 | 291.74 |
1670544000000 | 297.13 |
1670803200000 | 293.77 |
1670889600000 | 289.92 |
1670976000000 | 292.8399 |
1671062400000 | 290.39 |
1671148800000 | 291.51 |
1671408000000 | 287.85 |
1671494400000 | 280.93 |
1671580800000 | 281.87 |
1671667200000 | 281.63 |
1671753600000 | 281.07 |
1672012800000 | 282.18 |
1672099200000 | 286.21 |
1672185600000 | 285.32 |
1672272000000 | 283.15 |
1672358400000 | 284.22 |
1672617600000 | 284.22 |
1672704000000 | 290.57 |
1672790400000 | 289.6 |
1672876800000 | 298.57 |
1672963200000 | 297.5299 |
1673222400000 | 301.24 |
1673308800000 | 301.79 |
1673395200000 | 300.88 |
1673481600000 | 300.25 |
1673568000000 | 305.98 |
1673827200000 | 310.45 |
1673913600000 | 308.55 |
1674000000000 | 306.88 |
1674086400000 | 309.39 |
1674172800000 | 310.13 |
1674432000000 | 309.16 |
1674518400000 | 308.86 |
1674604800000 | 308.0899 |
1674691200000 | 309.47 |
1674777600000 | 309.86 |
1675036800000 | 310.71 |
1675123200000 | 307.36 |
1675209600000 | 309.13 |
1675296000000 | 310.0299 |
1675382400000 | 308.61 |
1675641600000 | 306.54 |
1675728000000 | 307.4 |
1675814400000 | 305.97 |
1675900800000 | 308.94 |
1675987200000 | 309.15 |
1676246400000 | 310.72 |
1676332800000 | 311.94 |
1676419200000 | 309.86 |
1676505600000 | 306.98 |
1676592000000 | 303.76 |
1676851200000 | 311.0899 |
1676937600000 | 312.22 |
1677024000000 | 310.64 |
1677110400000 | 311.41 |
1677196800000 | 307.4 |
1677456000000 | 304.44 |
1677542400000 | 306.54 |
1677628800000 | 309.95 |
1677715200000 | 309.88 |
1677801600000 | 309.83 |
1678060800000 | 305.52 |
1678147200000 | 302.72 |
1678233600000 | 300.67 |
1678320000000 | 298.68 |
1678406400000 | 291.26 |
1678665600000 | 296.85 |
1678752000000 | 295.32 |
1678838400000 | 298.79 |
1678924800000 | 292.65 |
1679011200000 | 292.5 |
1679270400000 | 288.05 |
1679356800000 | 291.85 |
1679443200000 | 290.81 |
1679529600000 | 293.65 |
1679616000000 | 294.68 |
1679875200000 | 292.37 |
1679961600000 | 290.38 |
1680048000000 | 290.55 |
1680134400000 | 292.62 |
1680220800000 | 294.6 |
1680480000000 | 294.47 |
1680566400000 | 292.74 |
1680652800000 | 294.29 |
1680739200000 | 292.86 |
1680825600000 | 294.39 |
1681084800000 | 294.47 |
1681171200000 | 291.61 |
1681257600000 | 288.43 |
1681344000000 | 285.9 |
1681430400000 | 288.3 |
1681689600000 | 292.75 |
1681776000000 | 292.67 |
1681862400000 | 289.08 |
1681948800000 | 287.51 |
1682035200000 | 281.74 |
1682294400000 | 276.31 |
1682380800000 | 274.33 |
1682467200000 | 272.54 |
1682553600000 | 274.76 |
1682640000000 | 275.63 |
1682899200000 | 277.13 |
1682985600000 | 277.16 |
1683072000000 | 275.31 |
1683158400000 | 276.62 |
1683244800000 | 274.65 |
1683504000000 | 275.61 |
1683590400000 | 275.0899 |
1683676800000 | 274.05 |
1683763200000 | 273.76 |
1683849600000 | 271.29 |
1684108800000 | 275.56 |
1684195200000 | 273.76 |
1684281600000 | 271.5 |
1684368000000 | 270.87 |
1684454400000 | 271.8 |
1684713600000 | 274.14 |
1684800000000 | 270.88 |
1684886400000 | 268.45 |
1684972800000 | 266.44 |
1685059200000 | 267.6 |
1685318400000 | 264.88 |
1685404800000 | 262.83 |
1685491200000 | 260.89 |
1685577600000 | 258.69 |
1685664000000 | 265.27 |
1685923200000 | 262.52 |
1686009600000 | 260.97 |
1686096000000 | 258.16 |
1686182400000 | 257.71 |
1686268800000 | 259.3399 |
1686528000000 | 261.0899 |
1686614400000 | 260.45 |
1686700800000 | 260.98 |
1686787200000 | 264.05 |
1686873600000 | 266.52 |
1687132800000 | 263.5299 |
1687219200000 | 262.74 |
1687305600000 | 255.83 |
1687392000000 | 255.73 |
1687478400000 | 257.5299 |
1687737600000 | 251.23 |
1687824000000 | 253.04 |
1687910400000 | 253.28 |
1687996800000 | 252.63 |
1688083200000 | 253.06 |
1688342400000 | 256.23 |
1688428800000 | 258.29 |
1688515200000 | 256.6 |
1688601600000 | 254.37 |
1688688000000 | 251.63 |
1688947200000 | 252.73 |
1689033600000 | 254.44 |
1689120000000 | 250.9 |
1689206400000 | 255.08 |
1689292800000 | 254.71 |
1689552000000 | 251.22 |
1689638400000 | 250.2 |
1689724800000 | 249.56 |
1689811200000 | 250.11 |
1689897600000 | 251.09 |
1690156800000 | 249.52 |
1690243200000 | 259.44 |
1690329600000 | 258.32 |
1690416000000 | 259.3399 |
1690502400000 | 261.55 |
1690761600000 | 263.4 |
1690848000000 | 262.48 |
1690934400000 | 261.54 |
1691020800000 | 263.41 |
1691107200000 | 261.8399 |
1691366400000 | 259.8399 |
1691452800000 | 260.14 |
1691539200000 | 258.67 |
1691625600000 | 257.93 |
1691712000000 | 253.31 |
1691971200000 | 253 |
1692057600000 | 249.61 |
1692144000000 | 248.56 |
1692230400000 | 250.16 |
1692316800000 | 246.79 |
1692576000000 | 243.4 |
1692662400000 | 245.68 |
1692748800000 | 241.54 |
1692835200000 | 246.17 |
1692921600000 | 244.61 |
1693180800000 | 245.75 |
1693267200000 | 249.09 |
1693353600000 | 247.88 |
1693440000000 | 248.46 |
1693526400000 | 252.48 |
1693785600000 | 256.92 |
1693872000000 | 255.95 |
1693958400000 | 254.78 |
1694044800000 | 250.65 |
1694131200000 | 248.5 |
1694390400000 | 251.98 |
1694476800000 | 252.6 |
1694563200000 | 250.93 |
1694649600000 | 252.49 |
1694736000000 | 251.71 |
1694995200000 | 252.69 |
1695081600000 | 251.53 |
1695168000000 | 249.43 |
1695254400000 | 247.86 |
1695340800000 | 252.05 |
1695600000000 | 253.34 |
1695686400000 | 252.21 |
1695772800000 | 255.5 |
1695859200000 | 253.16 |
1695945600000 | 252.58 |
1696204800000 | 254.76 |
1696291200000 | 255.28 |
1696377600000 | 254.86 |
1696464000000 | 253.95 |
1696550400000 | 253.75 |
1696809600000 | 253.75 |
1696896000000 | 249.93 |
1696982400000 | 250.01 |
1697068800000 | 252.8 |
1697155200000 | 251.31 |
1697414400000 | 246.89 |
1697500800000 | 246.51 |
1697587200000 | 244.9 |
1697673600000 | 239.35 |
1697760000000 | 236.47 |
1698019200000 | 232.44 |
1698105600000 | 234.78 |
1698192000000 | 235.77 |
1698278400000 | 236.59 |
1698364800000 | 241.33 |
1698624000000 | 242.56 |
1698710400000 | 242.81 |
1698796800000 | 242.91 |
1698883200000 | 239.41 |
1698969600000 | 238.88 |
1699228800000 | 242.43 |
1699315200000 | 242.97 |
1699401600000 | 242.79 |
1699488000000 | 242.6 |
1699574400000 | 242.28 |
1699833600000 | 240.98 |
1699920000000 | 237.6 |
1700006400000 | 240.89 |
1700092800000 | 237.74 |
1700179200000 | 237.81 |
1700438400000 | 240.14 |
1700524800000 | 241.86 |
1700611200000 | 240.45 |
1700697600000 | 241.09 |
1700784000000 | 238.71 |
1701043200000 | 236.97 |
1701129600000 | 237.19 |
1701216000000 | 236.82 |
1701302400000 | 238.05 |
1701388800000 | 238.4 |
1701648000000 | 236.96 |
1701734400000 | 232.42 |
1701820800000 | 233.32 |
1701907200000 | 232.65 |
1701993600000 | 233.4 |
1702252800000 | 234.74 |
1702339200000 | 234.6 |
1702425600000 | 229.95 |
1702512000000 | 226.4 |
1702598400000 | 227.82 |
1702857600000 | 226.02 |
1702944000000 | 224.31 |
1703030400000 | 222.22 |
1703116800000 | 224.09 |
1703203200000 | 223.85 |
1703462400000 | 225.28 |
1703548800000 | 223.29 |
1703635200000 | 222.2 |
1703721600000 | 228.63 |
1703808000000 | 232.05 |
1704153600000 | 230.41 |
1704240000000 | 230.52 |
1704326400000 | 227.14 |
1704412800000 | 224.77 |
1704672000000 | 222.03 |
1704758400000 | 223.86 |
1704844800000 | 222.19 |
1704931200000 | 224.13 |
1705017600000 | 222.68 |
1705276800000 | 222.52 |
1705363200000 | 224.51 |
1705449600000 | 219.55 |
1705536000000 | 222.88 |
1705622400000 | 221.13 |
1705881600000 | 215.22 |
1705968000000 | 218.73 |
1706054400000 | 218.99 |
1706140800000 | 224.04 |
1706227200000 | 221.22 |
1706486400000 | 219.82 |
1706572800000 | 214.3 |
1706659200000 | 210.25 |
1706745600000 | 211.56 |
1706832000000 | 209.18 |
1707091200000 | 210.89 |
1707177600000 | 221.2 |
1707264000000 | 226.8 |
1707350400000 | 227.01 |
1707436800000 | 226.57 |
1707696000000 | 226.97 |
1707782400000 | 228.03 |
1707868800000 | 227.95 |
1707955200000 | 227.08 |
1708041600000 | 226.89 |
1708300800000 | 228.55 |
1708387200000 | 228.17 |
1708473600000 | 231.16 |
1708560000000 | 233.74 |
1708646400000 | 233.12 |
1708905600000 | 231.37 |
1708992000000 | 234.62 |
1709078400000 | 231.61 |
1709164800000 | 237.21 |
1709251200000 | 238.38 |
1709510400000 | 239.9 |
1709596800000 | 240.3 |
1709683200000 | 238.14 |
1709769600000 | 235.72 |
1709856000000 | 237.21 |
1710115200000 | 241.39 |
1710201600000 | 243.55 |
1710288000000 | 240.56 |
1710374400000 | 240.85 |
1710460800000 | 240.64 |
1710720000000 | 242.63 |
1710806400000 | 241.78 |
1710892800000 | 241.86 |
1710979200000 | 240.63 |
1711065600000 | 237.81 |
1711324800000 | 236.01 |
1711411200000 | 236.46 |
1711497600000 | 232.73 |
1711584000000 | 234.6 |
1711670400000 | 235.2 |
1711929600000 | 241.33 |
1712016000000 | 239.28 |
1712102400000 | 237.79 |
1712188800000 | 236.79 |
1712275200000 | 237.89 |
1712534400000 | 233.71 |
1712620800000 | 234.34 |
1712707200000 | 234.43 |
1712793600000 | 235.96 |
1712880000000 | 236.5 |
1713139200000 | 241.45 |
1713225600000 | 238.64 |
1713312000000 | 242.12 |
1713398400000 | 242.36 |
1713484800000 | 240.54 |
1713744000000 | 240.44 |
1713830400000 | 237.98 |
1713916800000 | 238.9 |
1714003200000 | 237.97 |
1714089600000 | 242.44 |
1714348800000 | 245.13 |
1714435200000 | 245.46 |
1714521600000 | 245.66 |
1714608000000 | 245.55 |
1714694400000 | 243.74 |
1714953600000 | 250.02 |
1715040000000 | 250.69 |
1715126400000 | 248.41 |
1715212800000 | 250.58 |
1715299200000 | 250.47 |
1715558400000 | 249.13 |
1715644800000 | 248.52 |
1715731200000 | 246.83 |
1715817600000 | 246.09 |
1715904000000 | 246.7 |
1716163200000 | 247.9 |
1716249600000 | 246.78 |
1716336000000 | 245.97 |
1716422400000 | 243.31 |
1716508800000 | 240.05 |
1716768000000 | 242.25 |
1716854400000 | 239.63 |
1716940800000 | 241.8 |
1717027200000 | 239.58 |
1717113600000 | 238.14 |
1717372800000 | 239.01 |
1717459200000 | 241.43 |
1717545600000 | 239.73 |
1717632000000 | 239.7 |
1717718400000 | 238.74 |
1717977600000 | 240.47 |
1718064000000 | 239.56 |
1718150400000 | 237.48 |
1718236800000 | 238.21 |
1718323200000 | 240.95 |
1718582400000 | 239.97 |
1718668800000 | 239.36 |
1718755200000 | 236.31 |
1718841600000 | 234.33 |
1718928000000 | 234.1 |
1719187200000 | 231.61 |
1719273600000 | 230.93 |
1719360000000 | 232.77 |
1719446400000 | 228.68 |
1719532800000 | 228.65 |
1719792000000 | 229.92 |
1719878400000 | 227.11 |
1719964800000 | 223.99 |
1720051200000 | 222.32 |
1720137600000 | 222.69 |
1720396800000 | 219.75 |
1720483200000 | 222.86 |
1720569600000 | 221.6 |
1720656000000 | 223.77 |
1720742400000 | 223.04 |
1721001600000 | 222.2 |
1721088000000 | 222.9 |
1721174400000 | 222.33 |
1721260800000 | 224.62 |
1721347200000 | 225.61 |
1721606400000 | 224.44 |
1721692800000 | 218.29 |
1721779200000 | 215.61 |
1721865600000 | 216.49 |
1721952000000 | 217.72 |
1722211200000 | 215.97 |
1722297600000 | 214.76 |
1722384000000 | 222.59 |
1722470400000 | 219.84 |
1722556800000 | 216.2 |
1722816000000 | 215.94 |
1722902400000 | 217.44 |
1722988800000 | 216.73 |
1723075200000 | 218.86 |
1723161600000 | 216.96 |
1723420800000 | 217.4 |
1723507200000 | 216.82 |
1723593600000 | 213.41 |
1723680000000 | 215.26 |
1723766400000 | 214.65 |
1724025600000 | 213.95 |
1724112000000 | 210.52 |
1724198400000 | 209.69 |
1724284800000 | 208.87 |
1724371200000 | 208.8899 |
1724630400000 | 208.52 |
1724716800000 | 207.6 |
1724803200000 | 207.32 |
1724889600000 | 210.69 |
1724976000000 | 216.24 |
1725235200000 | 211.96 |
1725321600000 | 214.69 |
1725408000000 | 212.87 |
1725494400000 | 214.19 |
1725580800000 | 210.79 |
1725840000000 | 209.03 |
1725926400000 | 209 |
1726012800000 | 210.6 |
1726099200000 | 207.85 |
1726185600000 | 206.75 |
1726444800000 | 206.1 |
1726531200000 | 206.09 |
1726617600000 | 208.04 |
1726704000000 | 210.31 |
1726790400000 | 210.27 |
1727049600000 | 210.59 |
1727136000000 | 219.12 |
1727222400000 | 221.44 |
1727308800000 | 232.74 |
1727395200000 | 244.27 |
1727654400000 | 264.62 |
1727740800000 | 266.63 |
1727827200000 | 267.61 |
1727913600000 | 268.04 |
1728000000000 | 269.23 |
1728259200000 | 269.08 |
1728345600000 | 277.7 |
1728432000000 | 259.22 |
1728518400000 | 262.24 |
1728604800000 | 254.53 |
1728864000000 | 258.62 |
1728950400000 | 250.73 |
1729036800000 | 248.41 |
1729123200000 | 246.29 |
1729209600000 | 253.95 |
1729468800000 | 255.26 |
1729555200000 | 258.81 |
1729641600000 | 259.99 |
1729728000000 | 256.89 |
1729814400000 | 257.25 |
1730073600000 | 259.3 |
1730160000000 | 256.33 |
1730246400000 | 252.54 |
1730332800000 | 250.66 |
1730419200000 | 251.42 |
1730678400000 | 254.54 |
1730764800000 | 259.24 |
1730851200000 | 259.87 |
1730937600000 | 267.27 |
1731024000000 | 266.21 |
1731283200000 | 268.16 |
1731369600000 | 265.36 |
1731456000000 | 266.8 |
1731542400000 | 262.06 |
1731628800000 | 259.65 |
iSTOXX MUTB China A Quality AM 150 | STOXX China A 900 | |
---|---|---|
2017 | 21.315363257748 | 4.9648239275889 |
2018 | -24.150557614898 | -26.088183248592 |
2019 | 48.186718086615 | 35.353816002772 |
2020 | 46.364921790809 | 22.177479120237 |
2021 | 5.7772629842911 | 13.348229699514 |
2022 | -22.403625641585 | -20.873592692532 |
2023 | -18.355499261136 | -13.070906169028 |
2024 | 9.6372814051337 | 17.540917289434 |
Methodology
The component universe is derived from the STOXX® China A 900 Index. Stocks must be traded on the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs to be eligible for inclusion. From the eligible components, the index selects the top-ranked stocks based on a composite score based on four fundamentals ratios (return on equity, debt-to-asset, cash flow generation ability and business stability). Stocks also need to fulfill minimum liquidity criteria before being added to the index. The component selection is conducted semi-annually in June and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return CNY | CH0367203194 | ISMCAQC | ISMCAQC INDEX | .ISMCAQC |
Gross Return CNY | CH0367203186 | ISMCAQGC | .ISMCAQGC | |
Price CNY | CH0367203236 | ISMCAQN | .ISMCAQN | |
Price EUR | CH0367203202 | ISMCAQP | .ISMCAQP | |
Gross Return EUR | CH0367203228 | ISMCAQG | .ISMCAQG | |
Net Return EUR | CH0367203251 | ISMCAQR | .ISMCAQR | |
Price JPY | CH0367203178 | ISMCAQYP | .ISMCAQYP | |
Gross Return JPY | CH0367203210 | ISMCAQYG | .ISMCAQYG | |
Net Return JPY | CH0367203277 | ISMCAQYN | .ISMCAQYN | |
Gross Return USD | CH0367203244 | ISMCAQGV | .ISMCAQGV | |
Price USD | CH0367203160 | ISMCAQL | .ISMCAQL | |
Net Return USD | CH0367203269 | ISMCAQV | .ISMCAQV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 2% |
No. of components | 150 |
Review frequency | Semi-annually (June, December) |
Calculation/distribution | Realtime for Price Version, End-of-Day for rest |
Calculation hours | 00:00 CET to 18:00 CET |
Base value/base date | 100 / Dec. 16, 2011 |
History | STOXX data from Dec. 16, 2011 to Jul. 11, 2017 |
Inception date | Jul. 12, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 2.233% |
WUXI APPTEC 'A' | Health Care | China | 2.211% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 2.190% |
FOXCONN INDUST. INTERNET 'A' | Telecommunications | China | 2.176% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 2.159% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 2.156% |
CHINA PAC.IN.(GROUP) 'A' | Insurance | China | 2.115% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 2.060% |
Fuyao Glass 'A' | Industrial Goods and Services | China | 1.997% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 1.989% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
STYLE INDICES
iSTOXX MUTB China A Quality AM 150
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.