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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB China A Quality AM 150 | 1,217.5 | 515.3 | 3.5 | 2.1 | 11.5 | 0.7 | 2.2 | 0.1 | 37.6 |
STOXX China A 900 | 7,149.2 | 3,341.5 | 3.7 | 1.7 | 123.9 | 0.7 | 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 | -7.9 | 6.2 | 6.0 | -31.5 | 10.9 | N/A | N/A | 6.0 | -11.8 | 2.1 |
STOXX China A 900 | -2.8 | 12.4 | 12.3 | -22.8 | 13.1 | N/A | N/A | 12.5 | -8.3 | 2.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 22.0 | 21.3 | 22.3 | N/A | N/A | 0.4 | -0.6 | 0.0 |
STOXX China A 900 | N/A | N/A | 20.5 | 19.8 | 20.5 | N/A | N/A | 0.6 | -0.5 | 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 | 6.9 | 6.5 | 5.7 | 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 | -0.8 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 2.8 | 1.0 | 44.8 |
Performance and annual returns
iSTOXX MUTB China A Quality AM 150 | |
---|---|
1292803200000 | 134.7 |
1292889600000 | 136.85 |
1292976000000 | 135.78 |
1293062400000 | 134.3 |
1293148800000 | 132.57 |
1293408000000 | 130.32 |
1293494400000 | 128.26 |
1293580800000 | 129.47 |
1293667200000 | 130.24 |
1293753600000 | 133.88 |
1294012800000 | 133.88 |
1294099200000 | 135.63 |
1294185600000 | 135.18 |
1294272000000 | 134.01 |
1294358400000 | 133.25 |
1294617600000 | 130.13 |
1294704000000 | 130.31 |
1294790400000 | 130.88 |
1294876800000 | 131.64 |
1294963200000 | 129.73 |
1295222400000 | 124.72 |
1295308800000 | 125.16 |
1295395200000 | 128.49 |
1295481600000 | 123.98 |
1295568000000 | 124.79 |
1295827200000 | 122.17 |
1295913600000 | 121.14 |
1296000000000 | 122.96 |
1296086400000 | 125.84 |
1296172800000 | 126.71 |
1296432000000 | 128.2 |
1296518400000 | 128.52 |
1296604800000 | 128.52 |
1296691200000 | 128.52 |
1296777600000 | 128.52 |
1297036800000 | 128.52 |
1297123200000 | 128.52 |
1297209600000 | 126.26 |
1297296000000 | 129.8 |
1297382400000 | 130.58 |
1297641600000 | 134.55 |
1297728000000 | 134.48 |
1297814400000 | 136.33 |
1297900800000 | 136.36 |
1297987200000 | 135.22 |
1298246400000 | 137.31 |
1298332800000 | 133.41 |
1298419200000 | 134.37 |
1298505600000 | 135.22 |
1298592000000 | 135.04 |
1298851200000 | 136.96 |
1298937600000 | 137.35 |
1299024000000 | 136.83 |
1299110400000 | 134.85 |
1299196800000 | 136.47 |
1299456000000 | 140.16 |
1299542400000 | 140.21 |
1299628800000 | 140.38 |
1299715200000 | 138.39 |
1299801600000 | 137.3 |
1300060800000 | 138.47 |
1300147200000 | 135.75 |
1300233600000 | 137.46 |
1300320000000 | 135.78 |
1300406400000 | 136.92 |
1300665600000 | 136.43 |
1300752000000 | 136.65 |
1300838400000 | 138.31 |
1300924800000 | 137.71 |
1301011200000 | 139.17 |
1301270400000 | 138.37 |
1301356800000 | 135.95 |
1301443200000 | 135.48 |
1301529600000 | 134.6 |
1301616000000 | 136.23 |
1301875200000 | 136.23 |
1301961600000 | 136.23 |
1302048000000 | 136.35 |
1302134400000 | 136.96 |
1302220800000 | 138.88 |
1302480000000 | 138.13 |
1302566400000 | 137.3 |
1302652800000 | 139.23 |
1302739200000 | 138.31 |
1302825600000 | 137.74 |
1303084800000 | 137.71 |
1303171200000 | 135.37 |
1303257600000 | 136.27 |
1303344000000 | 137.27 |
1303430400000 | 136.62 |
1303689600000 | 133.27 |
1303776000000 | 128.96 |
1303862400000 | 128.43 |
1303948800000 | 126.28 |
1304035200000 | 128.6 |
1304294400000 | 128.1 |
1304380800000 | 129.07 |
1304467200000 | 125.51 |
1304553600000 | 125.09 |
1304640000000 | 125 |
1304899200000 | 125.78 |
1304985600000 | 126.3 |
1305072000000 | 125.99 |
1305158400000 | 123.94 |
1305244800000 | 124.8 |
1305504000000 | 123.69 |
1305590400000 | 124.77 |
1305676800000 | 125.52 |
1305763200000 | 125.12 |
1305849600000 | 125.08 |
1306108800000 | 120.79 |
1306195200000 | 121.18 |
1306281600000 | 120.23 |
1306368000000 | 119.47 |
1306454400000 | 118.5 |
1306713600000 | 117.97 |
1306800000000 | 120.69 |
1306886400000 | 121.45 |
1306972800000 | 120.26 |
1307059200000 | 121.76 |
1307318400000 | 121.76 |
1307404800000 | 122.45 |
1307491200000 | 122.65 |
1307577600000 | 120.6 |
1307664000000 | 120.76 |
1307923200000 | 120.06 |
1308009600000 | 121.85 |
1308096000000 | 120.68 |
1308182400000 | 118.83 |
1308268800000 | 117.79 |
1308528000000 | 116.84 |
1308614400000 | 118.68 |
1308700800000 | 118.73 |
1308787200000 | 120.99 |
1308873600000 | 123.32 |
1309132800000 | 123.9 |
1309219200000 | 124.42 |
1309305600000 | 123.27 |
1309392000000 | 124.99 |
1309478400000 | 125.42 |
1309737600000 | 128.27 |
1309824000000 | 128.36 |
1309910400000 | 128.37 |
1309996800000 | 128.31 |
1310083200000 | 128.28 |
1310342400000 | 128.94 |
1310428800000 | 126.83 |
1310515200000 | 128.91 |
1310601600000 | 129.71 |
1310688000000 | 130.47 |
1310947200000 | 130.33 |
1311033600000 | 129.14 |
1311120000000 | 128.98 |
1311206400000 | 127.94 |
1311292800000 | 128.6 |
1311552000000 | 124.77 |
1311638400000 | 125.14 |
1311724800000 | 126.48 |
1311811200000 | 126.21 |
1311897600000 | 125.3 |
1312156800000 | 125.27 |
1312243200000 | 124.29 |
1312329600000 | 124.58 |
1312416000000 | 125.11 |
1312502400000 | 122.93 |
1312761600000 | 119.31 |
1312848000000 | 119.31 |
1312934400000 | 120.86 |
1313020800000 | 123.18 |
1313107200000 | 123.69 |
1313366400000 | 124.82 |
1313452800000 | 124.35 |
1313539200000 | 123.47 |
1313625600000 | 121.34 |
1313712000000 | 120.37 |
1313971200000 | 118.8 |
1314057600000 | 120.27 |
1314144000000 | 120.18 |
1314230400000 | 123.08 |
1314316800000 | 123.12 |
1314576000000 | 121.88 |
1314662400000 | 121.25 |
1314748800000 | 121.36 |
1314835200000 | 120.38 |
1314921600000 | 119.01 |
1315180800000 | 116.31 |
1315267200000 | 115.15 |
1315353600000 | 117.32 |
1315440000000 | 116.65 |
1315526400000 | 116.07 |
1315785600000 | 116.07 |
1315872000000 | 114.23 |
1315958400000 | 114.7 |
1316044800000 | 114.78 |
1316131200000 | 115.1 |
1316390400000 | 113.05 |
1316476800000 | 113.47 |
1316563200000 | 116.83 |
1316649600000 | 113.42 |
1316736000000 | 112.59 |
1316995200000 | 110.03 |
1317081600000 | 110.9 |
1317168000000 | 109.81 |
1317254400000 | 108.35 |
1317340800000 | 108.49 |
1317600000000 | 108.49 |
1317686400000 | 108.49 |
1317772800000 | 108.49 |
1317859200000 | 108.49 |
1317945600000 | 108.49 |
1318204800000 | 108.25 |
1318291200000 | 106.51 |
1318377600000 | 110.01 |
1318464000000 | 110.47 |
1318550400000 | 110.06 |
1318809600000 | 110.95 |
1318896000000 | 107.92 |
1318982400000 | 107.34 |
1319068800000 | 104.04 |
1319155200000 | 103.13 |
1319414400000 | 105.79 |
1319500800000 | 108.4 |
1319587200000 | 109.48 |
1319673600000 | 109.45 |
1319760000000 | 111.67 |
1320019200000 | 111.41 |
1320105600000 | 111.49 |
1320192000000 | 113.08 |
1320278400000 | 113.78 |
1320364800000 | 114.77 |
1320624000000 | 113.92 |
1320710400000 | 113.67 |
1320796800000 | 114.89 |
1320883200000 | 113.31 |
1320969600000 | 113.15 |
1321228800000 | 115.42 |
1321315200000 | 115.43 |
1321401600000 | 112.63 |
1321488000000 | 112.33 |
1321574400000 | 109.67 |
1321833600000 | 109.73 |
1321920000000 | 109.57 |
1322006400000 | 108.89 |
1322092800000 | 108.91 |
1322179200000 | 108.33 |
1322438400000 | 108.46 |
1322524800000 | 110.12 |
1322611200000 | 106.61 |
1322697600000 | 109.1 |
1322784000000 | 107.7 |
1323043200000 | 105.25 |
1323129600000 | 105.16 |
1323216000000 | 105.58 |
1323302400000 | 105.39 |
1323388800000 | 104.37 |
1323648000000 | 103.44 |
1323734400000 | 101.14 |
1323820800000 | 100.09 |
1323907200000 | 97.43 |
1323993600000 | 100 |
1324252800000 | 99.79 |
1324339200000 | 99.42 |
1324425600000 | 98.12 |
1324512000000 | 98.1 |
1324598400000 | 99.03 |
1324857600000 | 98.23 |
1324944000000 | 95.73 |
1325030400000 | 95.61 |
1325116800000 | 96.05 |
1325203200000 | 98.18 |
1325462400000 | 98.18 |
1325548800000 | 98.18 |
1325635200000 | 96.1 |
1325721600000 | 94.39 |
1325808000000 | 94.7 |
1326067200000 | 98.14 |
1326153600000 | 101.76 |
1326240000000 | 101.26 |
1326326400000 | 100.86 |
1326412800000 | 98.97 |
1326672000000 | 96.03 |
1326758400000 | 100.88 |
1326844800000 | 98.89 |
1326931200000 | 100.84 |
1327017600000 | 101.9 |
1327276800000 | 101.9 |
1327363200000 | 101.9 |
1327449600000 | 101.9 |
1327536000000 | 101.9 |
1327622400000 | 101.9 |
1327881600000 | 100.69 |
1327968000000 | 101.13 |
1328054400000 | 100.11 |
1328140800000 | 102.13 |
1328227200000 | 103.02 |
1328486400000 | 103.36 |
1328572800000 | 102.47 |
1328659200000 | 104.43 |
1328745600000 | 104.64 |
1328832000000 | 104.64 |
1329091200000 | 105.01 |
1329177600000 | 104.6 |
1329264000000 | 105.62 |
1329350400000 | 105.01 |
1329436800000 | 104.89 |
1329696000000 | 104.89 |
1329782400000 | 106.01 |
1329868800000 | 107.56 |
1329955200000 | 108.05 |
1330041600000 | 109.57 |
1330300800000 | 110.17 |
1330387200000 | 110.14 |
1330473600000 | 109.17 |
1330560000000 | 108.95 |
1330646400000 | 110.76 |
1330905600000 | 109.83 |
1330992000000 | 108.1 |
1331078400000 | 107.5 |
1331164800000 | 108.67 |
1331251200000 | 110.61 |
1331510400000 | 110.42 |
1331596800000 | 111.63 |
1331683200000 | 108.31 |
1331769600000 | 107.92 |
1331856000000 | 110.1 |
1332115200000 | 110.36 |
1332201600000 | 108.16 |
1332288000000 | 108.08 |
1332374400000 | 107.95 |
1332460800000 | 106.33 |
1332720000000 | 106.65 |
1332806400000 | 106.29 |
1332892800000 | 102.99 |
1332979200000 | 101.61 |
1333065600000 | 101.9 |
1333324800000 | 101.9 |
1333411200000 | 101.9 |
1333497600000 | 101.9 |
1333584000000 | 104.41 |
1333670400000 | 104.29 |
1333929600000 | 103.42 |
1334016000000 | 103.6 |
1334102400000 | 103.61 |
1334188800000 | 105.53 |
1334275200000 | 106.1 |
1334534400000 | 105.61 |
1334620800000 | 104.62 |
1334707200000 | 106.67 |
1334793600000 | 106.36 |
1334880000000 | 107.14 |
1335139200000 | 106.31 |
1335225600000 | 105.92 |
1335312000000 | 106.88 |
1335398400000 | 106.87 |
1335484800000 | 107 |
1335744000000 | 107 |
1335830400000 | 107 |
1335916800000 | 109.7 |
1336003200000 | 110.13 |
1336089600000 | 111.3 |
1336348800000 | 111.72 |
1336435200000 | 111.31 |
1336521600000 | 109.27 |
1336608000000 | 109.28 |
1336694400000 | 108.67 |
1336953600000 | 107.57 |
1337040000000 | 107.71 |
1337126400000 | 106.25 |
1337212800000 | 107.41 |
1337299200000 | 105.83 |
1337558400000 | 106.49 |
1337644800000 | 107.9 |
1337731200000 | 107.22 |
1337817600000 | 106.05 |
1337904000000 | 104.97 |
1338163200000 | 106.6 |
1338249600000 | 108.07 |
1338336000000 | 107.57 |
1338422400000 | 107.4 |
1338508800000 | 107.37 |
1338768000000 | 104.8 |
1338854400000 | 104.76 |
1338940800000 | 104.77 |
1339027200000 | 103.99 |
1339113600000 | 103.29 |
1339372800000 | 104.96 |
1339459200000 | 104.34 |
1339545600000 | 106.33 |
1339632000000 | 105.71 |
1339718400000 | 105.89 |
1339977600000 | 106.79 |
1340064000000 | 106.07 |
1340150400000 | 105.65 |
1340236800000 | 104.03 |
1340323200000 | 104.03 |
1340582400000 | 101.78 |
1340668800000 | 101.49 |
1340755200000 | 101.76 |
1340841600000 | 100.93 |
1340928000000 | 102.53 |
1341187200000 | 102.98 |
1341273600000 | 103.12 |
1341360000000 | 102.97 |
1341446400000 | 101.58 |
1341532800000 | 103.8 |
1341792000000 | 101.6 |
1341878400000 | 100.78 |
1341964800000 | 101.91 |
1342051200000 | 103.31 |
1342137600000 | 103.22 |
1342396800000 | 100.79 |
1342483200000 | 100.9 |
1342569600000 | 101.12 |
1342656000000 | 101.65 |
1342742400000 | 100.59 |
1343001600000 | 99.06 |
1343088000000 | 99.71 |
1343174400000 | 99.17 |
1343260800000 | 98.6 |
1343347200000 | 98.29 |
1343606400000 | 97.71 |
1343692800000 | 97.46 |
1343779200000 | 98.71 |
1343865600000 | 97.94 |
1343952000000 | 98.91 |
1344211200000 | 100.55 |
1344297600000 | 101.1 |
1344384000000 | 100.85 |
1344470400000 | 102.5 |
1344556800000 | 101.76 |
1344816000000 | 100.27 |
1344902400000 | 100.55 |
1344988800000 | 99.7 |
1345075200000 | 98.85 |
1345161600000 | 98.31 |
1345420800000 | 98.22 |
1345507200000 | 99.37 |
1345593600000 | 98.49 |
1345680000000 | 98.67 |
1345766400000 | 97.39 |
1346025600000 | 95.53 |
1346112000000 | 95.71 |
1346198400000 | 94.74 |
1346284800000 | 93.81 |
1346371200000 | 93.86 |
1346630400000 | 95.55 |
1346716800000 | 94.72 |
1346803200000 | 94.81 |
1346889600000 | 95.54 |
1346976000000 | 99.44 |
1347235200000 | 100 |
1347321600000 | 99.56 |
1347408000000 | 100.17 |
1347494400000 | 99.05 |
1347580800000 | 99.91 |
1347840000000 | 97.55 |
1347926400000 | 96.75 |
1348012800000 | 97.56 |
1348099200000 | 95.34 |
1348185600000 | 95.38 |
1348444800000 | 96.18 |
1348531200000 | 96.07 |
1348617600000 | 94.72 |
1348704000000 | 97.39 |
1348790400000 | 99.6 |
1349049600000 | 99.6 |
1349136000000 | 99.6 |
1349222400000 | 99.6 |
1349308800000 | 99.59 |
1349395200000 | 99.6 |
1349654400000 | 98.62 |
1349740800000 | 100.87 |
1349827200000 | 101.25 |
1349913600000 | 100.34 |
1350000000000 | 100.3 |
1350259200000 | 100.07 |
1350345600000 | 100.54 |
1350432000000 | 100.75 |
1350518400000 | 102.4 |
1350604800000 | 102.14 |
1350864000000 | 102.44 |
1350950400000 | 100.93 |
1351036800000 | 100.62 |
1351123200000 | 99.78 |
1351209600000 | 98.08 |
1351468800000 | 98.08 |
1351555200000 | 98.08 |
1351641600000 | 98.93 |
1351728000000 | 100.61 |
1351814400000 | 100.75 |
1352073600000 | 100.3 |
1352160000000 | 99.68 |
1352246400000 | 99.6 |
1352332800000 | 97.88 |
1352419200000 | 97.43 |
1352678400000 | 97.32 |
1352764800000 | 95.89 |
1352851200000 | 96.45 |
1352937600000 | 95.07 |
1353024000000 | 94.23 |
1353283200000 | 93.76 |
1353369600000 | 93.44 |
1353456000000 | 94.33 |
1353542400000 | 93.23 |
1353628800000 | 93.84 |
1353888000000 | 92.87 |
1353974400000 | 91.42 |
1354060800000 | 90.38 |
1354147200000 | 90.05 |
1354233600000 | 91.19 |
1354492800000 | 89.3 |
1354579200000 | 90.08 |
1354665600000 | 92.83 |
1354752000000 | 92.37 |
1354838400000 | 93.89 |
1355097600000 | 94.49 |
1355184000000 | 94.12 |
1355270400000 | 94.13 |
1355356800000 | 93.67 |
1355443200000 | 97.17 |
1355702400000 | 97.8 |
1355788800000 | 97.74 |
1355875200000 | 98.24 |
1355961600000 | 98.68 |
1356048000000 | 98.62 |
1356307200000 | 98.92 |
1356393600000 | 98.92 |
1356480000000 | 99.12 |
1356566400000 | 101.71 |
1356652800000 | 102.87 |
1356912000000 | 104.13 |
1357084800000 | 104.13 |
1357171200000 | 104.13 |
1357257600000 | 103.03 |
1357516800000 | 103.75 |
1357603200000 | 104.77 |
1357689600000 | 105.48 |
1357776000000 | 105.75 |
1357862400000 | 104.25 |
1358121600000 | 107.51 |
1358208000000 | 108.62 |
1358294400000 | 108.59 |
1358380800000 | 107.76 |
1358467200000 | 109.36 |
1358726400000 | 109.3 |
1358812800000 | 107.76 |
1358899200000 | 108.02 |
1358985600000 | 106.24 |
1359072000000 | 106.47 |
1359331200000 | 108.57 |
1359417600000 | 108.88 |
1359504000000 | 109.29 |
1359590400000 | 108.81 |
1359676800000 | 109.44 |
1359936000000 | 108.93 |
1360022400000 | 111.05 |
1360108800000 | 111.15 |
1360195200000 | 111.92 |
1360281600000 | 113.68 |
1360540800000 | 113.68 |
1360627200000 | 113.68 |
1360713600000 | 113.68 |
1360800000000 | 113.68 |
1360886400000 | 113.68 |
1361145600000 | 112.54 |
1361232000000 | 110.18 |
1361318400000 | 112.6 |
1361404800000 | 109.87 |
1361491200000 | 109.62 |
1361750400000 | 110.07 |
1361836800000 | 108.49 |
1361923200000 | 108.51 |
1362009600000 | 110.62 |
1362096000000 | 111.16 |
1362355200000 | 108.09 |
1362441600000 | 110.35 |
1362528000000 | 111.64 |
1362614400000 | 110.52 |
1362700800000 | 109.56 |
1362960000000 | 109.35 |
1363046400000 | 107.42 |
1363132800000 | 106.54 |
1363219200000 | 107.52 |
1363305600000 | 108.06 |
1363564800000 | 106.78 |
1363651200000 | 106.86 |
1363737600000 | 109.7 |
1363824000000 | 110.55 |
1363910400000 | 110.96 |
1364169600000 | 110.71 |
1364256000000 | 110.46 |
1364342400000 | 110.61 |
1364428800000 | 109.22 |
1364515200000 | 109.22 |
1364774400000 | 109.27 |
1364860800000 | 106.94 |
1364947200000 | 106.23 |
1365033600000 | 106.23 |
1365120000000 | 106.23 |
1365379200000 | 106.86 |
1365465600000 | 106.99 |
1365552000000 | 106.92 |
1365638400000 | 106.58 |
1365724800000 | 106.33 |
1365984000000 | 105.11 |
1366070400000 | 105.88 |
1366156800000 | 107.51 |
1366243200000 | 107.21 |
1366329600000 | 109.36 |
1366588800000 | 109.37 |
1366675200000 | 106.83 |
1366761600000 | 108.5 |
1366848000000 | 107.54 |
1366934400000 | 106.24 |
1367193600000 | 106.24 |
1367280000000 | 106.24 |
1367366400000 | 106.24 |
1367452800000 | 106.58 |
1367539200000 | 108.43 |
1367798400000 | 109.97 |
1367884800000 | 110.32 |
1367971200000 | 111.58 |
1368057600000 | 111.14 |
1368144000000 | 110.96 |
1368403200000 | 110.48 |
1368489600000 | 108.86 |
1368576000000 | 109.94 |
1368662400000 | 110.95 |
1368748800000 | 112.72 |
1369008000000 | 113 |
1369094400000 | 113.99 |
1369180800000 | 113.53 |
1369267200000 | 112.81 |
1369353600000 | 113.69 |
1369612800000 | 114.28 |
1369699200000 | 115.06 |
1369785600000 | 115.39 |
1369872000000 | 115.36 |
1369958400000 | 114.1 |
1370217600000 | 113.8 |
1370304000000 | 111.99 |
1370390400000 | 112.39 |
1370476800000 | 111.03 |
1370563200000 | 109.27 |
1370822400000 | 109.27 |
1370908800000 | 109.27 |
1370995200000 | 109.27 |
1371081600000 | 106.74 |
1371168000000 | 108.24 |
1371427200000 | 108.5 |
1371513600000 | 108.75 |
1371600000000 | 108.66 |
1371686400000 | 105.48 |
1371772800000 | 105.25 |
1372032000000 | 99.98 |
1372118400000 | 100.06 |
1372204800000 | 101.99 |
1372291200000 | 101.29 |
1372377600000 | 102.14 |
1372636800000 | 104.09 |
1372723200000 | 105.84 |
1372809600000 | 106.3 |
1372896000000 | 106.48 |
1372982400000 | 105.79 |
1373241600000 | 103.13 |
1373328000000 | 103.44 |
1373414400000 | 105.79 |
1373500800000 | 108.64 |
1373587200000 | 107.69 |
1373846400000 | 109.56 |
1373932800000 | 110.21 |
1374019200000 | 108.33 |
1374105600000 | 107.32 |
1374192000000 | 105.11 |
1374451200000 | 106.57 |
1374537600000 | 109.44 |
1374624000000 | 110.17 |
1374710400000 | 108.97 |
1374796800000 | 108.8 |
1375056000000 | 106.88 |
1375142400000 | 106.38 |
1375228800000 | 106.56 |
1375315200000 | 109.15 |
1375401600000 | 109.64 |
1375660800000 | 111.49 |
1375747200000 | 112.45 |
1375833600000 | 111.36 |
1375920000000 | 111.43 |
1376006400000 | 111.71 |
1376265600000 | 113.6 |
1376352000000 | 113.77 |
1376438400000 | 113.38 |
1376524800000 | 112.08 |
1376611200000 | 110.27 |
1376870400000 | 111.74 |
1376956800000 | 110.91 |
1377043200000 | 110.94 |
1377129600000 | 111.31 |
1377216000000 | 111.19 |
1377475200000 | 113.19 |
1377561600000 | 113.46 |
1377648000000 | 112.58 |
1377734400000 | 111.77 |
1377820800000 | 110.52 |
1378080000000 | 111.06 |
1378166400000 | 112.57 |
1378252800000 | 112.34 |
1378339200000 | 112.07 |
1378425600000 | 112.51 |
1378684800000 | 113.46 |
1378771200000 | 113.93 |
1378857600000 | 113.34 |
1378944000000 | 113.05 |
1379030400000 | 113.62 |
1379289600000 | 113.69 |
1379376000000 | 111.96 |
1379462400000 | 112.38 |
1379548800000 | 112.38 |
1379635200000 | 112.38 |
1379894400000 | 114.81 |
1379980800000 | 115.39 |
1380067200000 | 114.85 |
1380153600000 | 113.84 |
1380240000000 | 114.36 |
1380499200000 | 115.08 |
1380585600000 | 115.08 |
1380672000000 | 115.08 |
1380758400000 | 115.08 |
1380844800000 | 115.08 |
1381104000000 | 115.08 |
1381190400000 | 115.92 |
1381276800000 | 116.29 |
1381363200000 | 115.64 |
1381449600000 | 116.65 |
1381708800000 | 117.54 |
1381795200000 | 117.77 |
1381881600000 | 115.91 |
1381968000000 | 115.57 |
1382054400000 | 115.79 |
1382313600000 | 118.7 |
1382400000000 | 117.42 |
1382486400000 | 115.74 |
1382572800000 | 115.19 |
1382659200000 | 112.53 |
1382918400000 | 111.74 |
1383004800000 | 110.6 |
1383091200000 | 112.35 |
1383177600000 | 110.8 |
1383264000000 | 110.98 |
1383523200000 | 111.2 |
1383609600000 | 111.71 |
1383696000000 | 110.6 |
1383782400000 | 109.39 |
1383868800000 | 108.2 |
1384128000000 | 109.47 |
1384214400000 | 110.53 |
1384300800000 | 108.83 |
1384387200000 | 110.25 |
1384473600000 | 112.06 |
1384732800000 | 114.07 |
1384819200000 | 113.49 |
1384905600000 | 114.08 |
1384992000000 | 113.42 |
1385078400000 | 112.92 |
1385337600000 | 112.53 |
1385424000000 | 112.38 |
1385510400000 | 113.75 |
1385596800000 | 115.32 |
1385683200000 | 115.63 |
1385942400000 | 112.58 |
1386028800000 | 114.62 |
1386115200000 | 116.36 |
1386201600000 | 115.89 |
1386288000000 | 115.57 |
1386547200000 | 116.16 |
1386633600000 | 116.51 |
1386720000000 | 115.46 |
1386806400000 | 115.71 |
1386892800000 | 115.71 |
1387152000000 | 113.91 |
1387238400000 | 113.43 |
1387324800000 | 113.34 |
1387411200000 | 112.32 |
1387497600000 | 110.58 |
1387756800000 | 111.33 |
1387843200000 | 111.81 |
1387929600000 | 111.81 |
1388016000000 | 112.02 |
1388102400000 | 112.37 |
1388361600000 | 112.45 |
1388448000000 | 113.54 |
1388620800000 | 114.1 |
1388707200000 | 112.84 |
1388966400000 | 110.11 |
1389052800000 | 110.78 |
1389139200000 | 110.95 |
1389225600000 | 109.82 |
1389312000000 | 108.63 |
1389571200000 | 108.34 |
1389657600000 | 109.76 |
1389744000000 | 110.44 |
1389830400000 | 110.04 |
1389916800000 | 108.62 |
1390176000000 | 107.47 |
1390262400000 | 108.58 |
1390348800000 | 111.38 |
1390435200000 | 111.72 |
1390521600000 | 112.61 |
1390780800000 | 111.45 |
1390867200000 | 110.98 |
1390953600000 | 111.42 |
1391040000000 | 110.51 |
1391126400000 | 110.51 |
1391385600000 | 110.51 |
1391472000000 | 110.51 |
1391558400000 | 110.51 |
1391644800000 | 110.51 |
1391731200000 | 111.42 |
1391990400000 | 114.81 |
1392076800000 | 115 |
1392163200000 | 115.5 |
1392249600000 | 114.07 |
1392336000000 | 115.79 |
1392595200000 | 117.04 |
1392681600000 | 116.26 |
1392768000000 | 116.74 |
1392854400000 | 115.87 |
1392940800000 | 114.66 |
1393200000000 | 112.72 |
1393286400000 | 108.93 |
1393372800000 | 109.29 |
1393459200000 | 107.86 |
1393545600000 | 108.79 |
1393804800000 | 110.27 |
1393891200000 | 109.1 |
1393977600000 | 108.53 |
1394064000000 | 108.51 |
1394150400000 | 108.68 |
1394409600000 | 105.5 |
1394496000000 | 106.13 |
1394582400000 | 105.98 |
1394668800000 | 107.65 |
1394755200000 | 106.7 |
1395014400000 | 107.73 |
1395100800000 | 107.45 |
1395187200000 | 106.14 |
1395273600000 | 102.9 |
1395360000000 | 105.18 |
1395619200000 | 106.13 |
1395705600000 | 105.86 |
1395792000000 | 105.95 |
1395878400000 | 104.44 |
1395964800000 | 103.55 |
1396224000000 | 103.27 |
1396310400000 | 104.63 |
1396396800000 | 104.75 |
1396483200000 | 104.24 |
1396569600000 | 105.23 |
1396828800000 | 105.23 |
1396915200000 | 107.4 |
1397001600000 | 107.99 |
1397088000000 | 108.76 |
1397174400000 | 109.19 |
1397433600000 | 109.21 |
1397520000000 | 107.55 |
1397606400000 | 107.48 |
1397692800000 | 107.21 |
1397779200000 | 107.21 |
1398038400000 | 106.97 |
1398124800000 | 105 |
1398211200000 | 104.68 |
1398297600000 | 103.92 |
1398384000000 | 102.05 |
1398643200000 | 100.07 |
1398729600000 | 101.13 |
1398816000000 | 101.86 |
1398902400000 | 101.86 |
1398988800000 | 101.86 |
1399248000000 | 102.3 |
1399334400000 | 102.75 |
1399420800000 | 101.31 |
1399507200000 | 101.37 |
1399593600000 | 100.83 |
1399852800000 | 102.56 |
1399939200000 | 102.72 |
1400025600000 | 102.39 |
1400112000000 | 100.87 |
1400198400000 | 100.66 |
1400457600000 | 99.4 |
1400544000000 | 99.4 |
1400630400000 | 100.42 |
1400716800000 | 100.27 |
1400803200000 | 101.03 |
1401062400000 | 101.88 |
1401148800000 | 101.27 |
1401235200000 | 102.23 |
1401321600000 | 102.01 |
1401408000000 | 101.67 |
1401667200000 | 101.67 |
1401753600000 | 101.25 |
1401840000000 | 100.28 |
1401926400000 | 101.41 |
1402012800000 | 100.92 |
1402272000000 | 100.9 |
1402358400000 | 102.29 |
1402444800000 | 102.69 |
1402531200000 | 102.69 |
1402617600000 | 103.58 |
1402876800000 | 103.8 |
1402963200000 | 102.88 |
1403049600000 | 102.25 |
1403136000000 | 100.46 |
1403222400000 | 100.92 |
1403481600000 | 101.19 |
1403568000000 | 101.87 |
1403654400000 | 101.48 |
1403740800000 | 102.54 |
1403827200000 | 103.01 |
1404086400000 | 104.09 |
1404172800000 | 104.41 |
1404259200000 | 104.6 |
1404345600000 | 105.57 |
1404432000000 | 105.52 |
1404691200000 | 105.13 |
1404777600000 | 105.48 |
1404864000000 | 103.54 |
1404950400000 | 103.03 |
1405036800000 | 103.62 |
1405296000000 | 105.1 |
1405382400000 | 105.28 |
1405468800000 | 104.73 |
1405555200000 | 104.04 |
1405641600000 | 104.51 |
1405900800000 | 105.04 |
1405987200000 | 106.43 |
1406073600000 | 106.11 |
1406160000000 | 106.75 |
1406246400000 | 107.76 |
1406505600000 | 109.67 |
1406592000000 | 110.48 |
1406678400000 | 111.05 |
1406764800000 | 112.16 |
1406851200000 | 111.74 |
1407110400000 | 113.34 |
1407196800000 | 113.67 |
1407283200000 | 113.49 |
1407369600000 | 112.06 |
1407456000000 | 112.57 |
1407715200000 | 114.24 |
1407801600000 | 114.05 |
1407888000000 | 113.97 |
1407974400000 | 113.2 |
1408060800000 | 114.45 |
1408320000000 | 115.65 |
1408406400000 | 115.9 |
1408492800000 | 115.41 |
1408579200000 | 115.11 |
1408665600000 | 115.68 |
1408924800000 | 114.77 |
1409011200000 | 113.46 |
1409097600000 | 113.83 |
1409184000000 | 113.09 |
1409270400000 | 114.41 |
1409529600000 | 115.84 |
1409616000000 | 116.95 |
1409702400000 | 118.23 |
1409788800000 | 119.12 |
1409875200000 | 120.37 |
1410134400000 | 120.37 |
1410220800000 | 120.63 |
1410307200000 | 120.44 |
1410393600000 | 119.65 |
1410480000000 | 120.24 |
1410739200000 | 120.43 |
1410825600000 | 116.78 |
1410912000000 | 117.54 |
1410998400000 | 118.15 |
1411084800000 | 118.91 |
1411344000000 | 117.15 |
1411430400000 | 118.39 |
1411516800000 | 119.85 |
1411603200000 | 119.81 |
1411689600000 | 120.05 |
1411948800000 | 120.25 |
1412035200000 | 120.9 |
1412121600000 | 120.9 |
1412208000000 | 120.9 |
1412294400000 | 120.9 |
1412553600000 | 120.9 |
1412640000000 | 120.9 |
1412726400000 | 122.63 |
1412812800000 | 122.71 |
1412899200000 | 121.75 |
1413158400000 | 121.3 |
1413244800000 | 120.67 |
1413331200000 | 121.68 |
1413417600000 | 120.26 |
1413504000000 | 119.88 |
1413763200000 | 121 |
1413849600000 | 119.94 |
1413936000000 | 118.95 |
1414022400000 | 118.3 |
1414108800000 | 117.54 |
1414368000000 | 117.67 |
1414454400000 | 119.65 |
1414540800000 | 120.67 |
1414627200000 | 120.8 |
1414713600000 | 121.12 |
1414972800000 | 121.44 |
1415059200000 | 120.56 |
1415145600000 | 120.14 |
1415232000000 | 120.61 |
1415318400000 | 119.62 |
1415577600000 | 121.91 |
1415664000000 | 119.85 |
1415750400000 | 121.43 |
1415836800000 | 120.39 |
1415923200000 | 120.87 |
1416182400000 | 123.22 |
1416268800000 | 120.98 |
1416355200000 | 121.08 |
1416441600000 | 120.56 |
1416528000000 | 121.66 |
1416787200000 | 123.04 |
1416873600000 | 125.35 |
1416960000000 | 125.92 |
1417046400000 | 125.99 |
1417132800000 | 125.54 |
1417392000000 | 125.83 |
1417478400000 | 127.56 |
1417564800000 | 129.33 |
1417651200000 | 133.03 |
1417737600000 | 131.05 |
1417996800000 | 130.37 |
1418083200000 | 128.27 |
1418169600000 | 130.92 |
1418256000000 | 133.78 |
1418342400000 | 134.14 |
1418601600000 | 135.75 |
1418688000000 | 135.34 |
1418774400000 | 133.68 |
1418860800000 | 133.61 |
1418947200000 | 133.71 |
1419206400000 | 131.63 |
1419292800000 | 129.33 |
1419379200000 | 129.68 |
1419465600000 | 129.68 |
1419552000000 | 129.48 |
1419811200000 | 131.63 |
1419897600000 | 130.46 |
1419984000000 | 132.14 |
1420156800000 | 132.14 |
1420416000000 | 136.94 |
1420502400000 | 139.62 |
1420588800000 | 138.86 |
1420675200000 | 137.96 |
1420761600000 | 137.1 |
1421020800000 | 137.39 |
1421107200000 | 139.68 |
1421193600000 | 138.47 |
1421280000000 | 140.25 |
1421366400000 | 141.74 |
1421625600000 | 134.41 |
1421712000000 | 139.27 |
1421798400000 | 142.77 |
1421884800000 | 143.63 |
1421971200000 | 142.18 |
1422230400000 | 144.18 |
1422316800000 | 144.17 |
1422403200000 | 142.5 |
1422489600000 | 141.27 |
1422576000000 | 139.42 |
1422835200000 | 138.12 |
1422921600000 | 140.77 |
1423008000000 | 140.01 |
1423094400000 | 138.79 |
1423180800000 | 136.51 |
1423440000000 | 136.65 |
1423526400000 | 139.3 |
1423612800000 | 141.47 |
1423699200000 | 142.03 |
1423785600000 | 143.67 |
1424044800000 | 145.98 |
1424131200000 | 146.68 |
1424217600000 | 146.68 |
1424304000000 | 146.68 |
1424390400000 | 146.68 |
1424649600000 | 146.68 |
1424736000000 | 146.68 |
1424822400000 | 145.41 |
1424908800000 | 146.96 |
1424995200000 | 147.28 |
1425254400000 | 148.7 |
1425340800000 | 146.22 |
1425427200000 | 149.12 |
1425513600000 | 148.56 |
1425600000000 | 146.78 |
1425859200000 | 149.19 |
1425945600000 | 150.41 |
1426032000000 | 150.38 |
1426118400000 | 151.64 |
1426204800000 | 153.45 |
1426464000000 | 157.94 |
1426550400000 | 159.14 |
1426636800000 | 162.23 |
1426723200000 | 163.06 |
1426809600000 | 164.38 |
1427068800000 | 168.18 |
1427155200000 | 170.11 |
1427241600000 | 170.65 |
1427328000000 | 168.89 |
1427414400000 | 170 |
1427673600000 | 173.09 |
1427760000000 | 172.95 |
1427846400000 | 177.08 |
1427932800000 | 179.66 |
1428019200000 | 179.66 |
1428278400000 | 179.66 |
1428364800000 | 185.34 |
1428451200000 | 183.8 |
1428537600000 | 181.88 |
1428624000000 | 186.32 |
1428883200000 | 189.33 |
1428969600000 | 189.52 |
1429056000000 | 183.67 |
1429142400000 | 188.6 |
1429228800000 | 190.31 |
1429488000000 | 185.6 |
1429574400000 | 192.29 |
1429660800000 | 197.05 |
1429747200000 | 196.95 |
1429833600000 | 196.2 |
1430092800000 | 198.66 |
1430179200000 | 193.56 |
1430265600000 | 196.78 |
1430352000000 | 196.13 |
1430438400000 | 196.13 |
1430697600000 | 196.27 |
1430784000000 | 189.56 |
1430870400000 | 188.18 |
1430956800000 | 185.05 |
1431043200000 | 191.62 |
1431302400000 | 198.97 |
1431388800000 | 201.86 |
1431475200000 | 202.79 |
1431561600000 | 201.12 |
1431648000000 | 198.63 |
1431907200000 | 201.2 |
1431993600000 | 207.02 |
1432080000000 | 210.99 |
1432166400000 | 218.53 |
1432252800000 | 221.35 |
1432512000000 | 226.83 |
1432598400000 | 232.65 |
1432684800000 | 233.27 |
1432771200000 | 218.61 |
1432857600000 | 221.11 |
1433116800000 | 232.98 |
1433203200000 | 239.72 |
1433289600000 | 239.27 |
1433376000000 | 237.66 |
1433462400000 | 239.66 |
1433721600000 | 238.47 |
1433808000000 | 238.06 |
1433894400000 | 243 |
1433980800000 | 245.02 |
1434067200000 | 247.09 |
1434326400000 | 240.91 |
1434412800000 | 231.23 |
1434499200000 | 234.53 |
1434585600000 | 225.35 |
1434672000000 | 212.07 |
1434931200000 | 212.07 |
1435017600000 | 217.71 |
1435104000000 | 221.38 |
1435190400000 | 211.87 |
1435276800000 | 194.89 |
1435536000000 | 185.61 |
1435622400000 | 198.41 |
1435708800000 | 190.48 |
1435795200000 | 181.45 |
1435881600000 | 173.08 |
1436140800000 | 174.66 |
1436227200000 | 166.29 |
1436313600000 | 157.72 |
1436400000000 | 167.48 |
1436486400000 | 177.55 |
1436745600000 | 185.97 |
1436832000000 | 184.57 |
1436918400000 | 175.12 |
1437004800000 | 177.51 |
1437091200000 | 186.09 |
1437350400000 | 186.63 |
1437436800000 | 188.23 |
1437523200000 | 189.04 |
1437609600000 | 193.29 |
1437696000000 | 189.74 |
1437955200000 | 173.99 |
1438041600000 | 171.6 |
1438128000000 | 178.68 |
1438214400000 | 172.78 |
1438300800000 | 173.09 |
1438560000000 | 172.6 |
1438646400000 | 179.48 |
1438732800000 | 176.03 |
1438819200000 | 174.96 |
1438905600000 | 179.12 |
1439164800000 | 186.91 |
1439251200000 | 183.35 |
1439337600000 | 178.52 |
1439424000000 | 181.13 |
1439510400000 | 181.27 |
1439769600000 | 182.4 |
1439856000000 | 170.01 |
1439942400000 | 173.45 |
1440028800000 | 168.87 |
1440115200000 | 160.55 |
1440374400000 | 147.08 |
1440460800000 | 137.72 |
1440547200000 | 136.39 |
1440633600000 | 143.3 |
1440720000000 | 149.97 |
1440979200000 | 148.3 |
1441065600000 | 143.98 |
1441152000000 | 144.62 |
1441238400000 | 144.62 |
1441324800000 | 144.62 |
1441584000000 | 141.79 |
1441670400000 | 146.32 |
1441756800000 | 149.22 |
1441843200000 | 146.89 |
1441929600000 | 147.05 |
1442188800000 | 141.68 |
1442275200000 | 135.89 |
1442361600000 | 144.22 |
1442448000000 | 140.95 |
1442534400000 | 142.11 |
1442793600000 | 145.87 |
1442880000000 | 146 |
1442966400000 | 143.1 |
1443052800000 | 144.79 |
1443139200000 | 141.01 |
1443398400000 | 143.01 |
1443484800000 | 140.45 |
1443571200000 | 141.31 |
1443657600000 | 141.31 |
1443744000000 | 141.31 |
1444003200000 | 141.31 |
1444089600000 | 141.31 |
1444176000000 | 141.31 |
1444262400000 | 147.01 |
1444348800000 | 148.96 |
1444608000000 | 154.37 |
1444694400000 | 154.87 |
1444780800000 | 152.47 |
1444867200000 | 156.53 |
1444953600000 | 158.46 |
1445212800000 | 158.31 |
1445299200000 | 160.9 |
1445385600000 | 154.07 |
1445472000000 | 157.82 |
1445558400000 | 161.12 |
1445817600000 | 162.26 |
1445904000000 | 162.12 |
1445990400000 | 159.01 |
1446076800000 | 159.87 |
1446163200000 | 161.16 |
1446422400000 | 158.26 |
1446508800000 | 157.5 |
1446595200000 | 164.47 |
1446681600000 | 164.69 |
1446768000000 | 168.03 |
1447027200000 | 170 |
1447113600000 | 169.35 |
1447200000000 | 170.39 |
1447286400000 | 169.67 |
1447372800000 | 166.73 |
1447632000000 | 168.6 |
1447718400000 | 167.69 |
1447804800000 | 165.25 |
1447891200000 | 168.68 |
1447977600000 | 168.86 |
1448236800000 | 167.73 |
1448323200000 | 168.25 |
1448409600000 | 170.4 |
1448496000000 | 169.54 |
1448582400000 | 160.98 |
1448841600000 | 161.51 |
1448928000000 | 162.6 |
1449014400000 | 165.14 |
1449100800000 | 167.07 |
1449187200000 | 165.04 |
1449446400000 | 166.35 |
1449532800000 | 162.64 |
1449619200000 | 162.97 |
1449705600000 | 162.82 |
1449792000000 | 161.21 |
1450051200000 | 163.55 |
1450137600000 | 163.77 |
1450224000000 | 163.22 |
1450310400000 | 166.09 |
1450396800000 | 165.87 |
1450656000000 | 170.87 |
1450742400000 | 171.96 |
1450828800000 | 170.89 |
1450915200000 | 169.59 |
1451001600000 | 169.59 |
1451260800000 | 165.75 |
1451347200000 | 167.58 |
1451433600000 | 168.24 |
1451520000000 | 166.45 |
1451865600000 | 153.23 |
1451952000000 | 152.88 |
1452038400000 | 154.3 |
1452124800000 | 141.58 |
1452211200000 | 144.46 |
1452470400000 | 135.92 |
1452556800000 | 136.97 |
1452643200000 | 133.78 |
1452729600000 | 137.38 |
1452816000000 | 133.22 |
1453075200000 | 134.37 |
1453161600000 | 138.72 |
1453248000000 | 136.11 |
1453334400000 | 132.08 |
1453420800000 | 133.33 |
1453680000000 | 134.49 |
1453766400000 | 126.03 |
1453852800000 | 124.98 |
1453939200000 | 121.6 |
1454025600000 | 125.68 |
1454284800000 | 124.28 |
1454371200000 | 127.49 |
1454457600000 | 127.31 |
1454544000000 | 129.05 |
1454630400000 | 128.26 |
1454889600000 | 128.26 |
1454976000000 | 128.26 |
1455062400000 | 128.26 |
1455148800000 | 128.26 |
1455235200000 | 128.26 |
1455494400000 | 129.06 |
1455580800000 | 133.12 |
1455667200000 | 133.75 |
1455753600000 | 133.33 |
1455840000000 | 133.62 |
1456099200000 | 136.29 |
1456185600000 | 135.03 |
1456272000000 | 135.72 |
1456358400000 | 126.34 |
1456444800000 | 127.42 |
1456704000000 | 122.53 |
1456790400000 | 124.88 |
1456876800000 | 130.41 |
1456963200000 | 130.86 |
1457049600000 | 131.1 |
1457308800000 | 132.64 |
1457395200000 | 132.74 |
1457481600000 | 130.85 |
1457568000000 | 128.92 |
1457654400000 | 129.22 |
1457913600000 | 132.17 |
1458000000000 | 132.14 |
1458086400000 | 131.56 |
1458172800000 | 134.83 |
1458259200000 | 137.99 |
1458518400000 | 140.94 |
1458604800000 | 140.1 |
1458691200000 | 140.83 |
1458777600000 | 138.77 |
1458864000000 | 139.47 |
1459123200000 | 138.94 |
1459209600000 | 137.1 |
1459296000000 | 141.86 |
1459382400000 | 142.35 |
1459468800000 | 141.61 |
1459728000000 | 141.61 |
1459814400000 | 144.18 |
1459900800000 | 144.44 |
1459987200000 | 142.19 |
1460073600000 | 141 |
1460332800000 | 143.27 |
1460419200000 | 142.71 |
1460505600000 | 144.1 |
1460592000000 | 144.48 |
1460678400000 | 144.15 |
1460937600000 | 141.96 |
1461024000000 | 142.55 |
1461110400000 | 138.45 |
1461196800000 | 136.71 |
1461283200000 | 137.68 |
1461542400000 | 136.92 |
1461628800000 | 138.24 |
1461715200000 | 137.77 |
1461801600000 | 137.7 |
1461888000000 | 138 |
1462147200000 | 138 |
1462233600000 | 142.06 |
1462320000000 | 141.07 |
1462406400000 | 141.5 |
1462492800000 | 137.17 |
1462752000000 | 134.02 |
1462838400000 | 134.3 |
1462924800000 | 135.63 |
1463011200000 | 135.87 |
1463097600000 | 134.93 |
1463356800000 | 136.43 |
1463443200000 | 135.89 |
1463529600000 | 133.37 |
1463616000000 | 133.14 |
1463702400000 | 134.28 |
1463961600000 | 135.19 |
1464048000000 | 133.94 |
1464134400000 | 133.4 |
1464220800000 | 133.71 |
1464307200000 | 133.77 |
1464566400000 | 133.07 |
1464652800000 | 137.7 |
1464739200000 | 137.72 |
1464825600000 | 138.47 |
1464912000000 | 140.06 |
1465171200000 | 140.49 |
1465257600000 | 140.58 |
1465344000000 | 139.69 |
1465430400000 | 139.69 |
1465516800000 | 139.69 |
1465776000000 | 134.52 |
1465862400000 | 135.08 |
1465948800000 | 137.95 |
1466035200000 | 136.95 |
1466121600000 | 138.04 |
1466380800000 | 138.99 |
1466467200000 | 137.88 |
1466553600000 | 139.22 |
1466640000000 | 138.61 |
1466726400000 | 136.15 |
1466985600000 | 138.39 |
1467072000000 | 139.3 |
1467158400000 | 139.48 |
1467244800000 | 139.84 |
1467331200000 | 139.56 |
1467590400000 | 141.73 |
1467676800000 | 141.92 |
1467763200000 | 142.85 |
1467849600000 | 143.19 |
1467936000000 | 142.54 |
1468195200000 | 143.03 |
1468281600000 | 146.29 |
1468368000000 | 146.75 |
1468454400000 | 146.87 |
1468540800000 | 147.66 |
1468800000000 | 146.65 |
1468886400000 | 145.65 |
1468972800000 | 145.9 |
1469059200000 | 146.81 |
1469145600000 | 145.15 |
1469404800000 | 145.24 |
1469491200000 | 147.64 |
1469577600000 | 144.34 |
1469664000000 | 146.02 |
1469750400000 | 145.65 |
1470009600000 | 143.74 |
1470096000000 | 144.37 |
1470182400000 | 145.1 |
1470268800000 | 145.2 |
1470355200000 | 144.62 |
1470614400000 | 145.83 |
1470700800000 | 147 |
1470787200000 | 146.66 |
1470873600000 | 145.44 |
1470960000000 | 146.96 |
1471219200000 | 150.46 |
1471305600000 | 150.85 |
1471392000000 | 150.77 |
1471478400000 | 150.07 |
1471564800000 | 149.61 |
1471824000000 | 148.59 |
1471910400000 | 149.26 |
1471996800000 | 148.81 |
1472083200000 | 147.64 |
1472169600000 | 147.56 |
1472428800000 | 147.29 |
1472515200000 | 147.01 |
1472601600000 | 147.66 |
1472688000000 | 146.72 |
1472774400000 | 147.1 |
1473033600000 | 147.69 |
1473120000000 | 149.65 |
1473206400000 | 149.56 |
1473292800000 | 149.7 |
1473379200000 | 148.25 |
1473638400000 | 145.5 |
1473724800000 | 145.55 |
1473811200000 | 144.77 |
1473897600000 | 144.77 |
1473984000000 | 144.77 |
1474243200000 | 146.24 |
1474329600000 | 146.11 |
1474416000000 | 146.21 |
1474502400000 | 147.33 |
1474588800000 | 146.86 |
1474848000000 | 144.14 |
1474934400000 | 145.05 |
1475020800000 | 144.97 |
1475107200000 | 145.7 |
1475193600000 | 146.39 |
1475452800000 | 146.39 |
1475539200000 | 146.39 |
1475625600000 | 146.39 |
1475712000000 | 146.39 |
1475798400000 | 146.39 |
1476057600000 | 148.18 |
1476144000000 | 148.38 |
1476230400000 | 148.44 |
1476316800000 | 147.78 |
1476403200000 | 147.52 |
1476662400000 | 145.96 |
1476748800000 | 147.9 |
1476835200000 | 147.49 |
1476921600000 | 147.69 |
1477008000000 | 147.21 |
1477267200000 | 148.2 |
1477353600000 | 148.31 |
1477440000000 | 148.42 |
1477526400000 | 147.89 |
1477612800000 | 147.08 |
1477872000000 | 147.32 |
1477958400000 | 148.31 |
1478044800000 | 147.43 |
1478131200000 | 147.99 |
1478217600000 | 147.33 |
1478476800000 | 146.61 |
1478563200000 | 147.48 |
1478649600000 | 146.35 |
1478736000000 | 147.48 |
1478822400000 | 147.13 |
1479081600000 | 146.53 |
1479168000000 | 146.78 |
1479254400000 | 146.51 |
1479340800000 | 146.46 |
1479427200000 | 145.3 |
1479686400000 | 145.35 |
1479772800000 | 146.22 |
1479859200000 | 146.05 |
1479945600000 | 146.4 |
1480032000000 | 147.17 |
1480291200000 | 147.64 |
1480377600000 | 149.14 |
1480464000000 | 148.34 |
1480550400000 | 148.56 |
1480636800000 | 147.12 |
1480896000000 | 145.67 |
1480982400000 | 146.36 |
1481068800000 | 146.66 |
1481155200000 | 146.58 |
1481241600000 | 146.02 |
1481500800000 | 141.72 |
1481587200000 | 142.31 |
1481673600000 | 141.06 |
1481760000000 | 139.89 |
1481846400000 | 140.6 |
1482105600000 | 140.37 |
1482192000000 | 139.58 |
1482278400000 | 140.59 |
1482364800000 | 140.71 |
1482451200000 | 139.62 |
1482710400000 | 139.91 |
1482796800000 | 139.82 |
1482883200000 | 139.24 |
1482969600000 | 138.85 |
1483056000000 | 139.76 |
1483315200000 | 139.76 |
1483401600000 | 140.71 |
1483488000000 | 142.36 |
1483574400000 | 143.5 |
1483660800000 | 141.65 |
1483920000000 | 141.79 |
1484006400000 | 141.76 |
1484092800000 | 140.25 |
1484179200000 | 139.62 |
1484265600000 | 139.18 |
1484524800000 | 137.85 |
1484611200000 | 139.08 |
1484697600000 | 140.1 |
1484784000000 | 139.06 |
1484870400000 | 140.36 |
1485129600000 | 141.24 |
1485216000000 | 141.27 |
1485302400000 | 141.71 |
1485388800000 | 142.04 |
1485475200000 | 142.04 |
1485734400000 | 142.04 |
1485820800000 | 142.04 |
1485907200000 | 142.04 |
1485993600000 | 142.04 |
1486080000000 | 141.74 |
1486339200000 | 142.76 |
1486425600000 | 142.05 |
1486512000000 | 142.72 |
1486598400000 | 143.41 |
1486684800000 | 143 |
1486944000000 | 144.13 |
1487030400000 | 144.25 |
1487116800000 | 143.19 |
1487203200000 | 144.21 |
1487289600000 | 143.52 |
1487548800000 | 145.55 |
1487635200000 | 146.11 |
1487721600000 | 147.09 |
1487808000000 | 147.29 |
1487894400000 | 147.47 |
1488153600000 | 146.47 |
1488240000000 | 146.79 |
1488326400000 | 146.79 |
1488412800000 | 146.13 |
1488499200000 | 146.36 |
1488758400000 | 147.45 |
1488844800000 | 147.83 |
1488931200000 | 147.28 |
1489017600000 | 146.11 |
1489104000000 | 146.86 |
1489363200000 | 148.31 |
1489449600000 | 148 |
1489536000000 | 148.29 |
1489622400000 | 148.95 |
1489708800000 | 147.63 |
1489968000000 | 148.4 |
1490054400000 | 150.05 |
1490140800000 | 150.47 |
1490227200000 | 150.76 |
1490313600000 | 151.46 |
1490572800000 | 150.91 |
1490659200000 | 150.54 |
1490745600000 | 150.39 |
1490832000000 | 148.7 |
1490918400000 | 150.1 |
1491177600000 | 150.1 |
1491264000000 | 150.1 |
1491350400000 | 151.67 |
1491436800000 | 151.92 |
1491523200000 | 151.85 |
1491782400000 | 150.7 |
1491868800000 | 150.48 |
1491955200000 | 150.71 |
1492041600000 | 152.06 |
1492128000000 | 150.6 |
1492387200000 | 150.29 |
1492473600000 | 151.01 |
1492560000000 | 150.49 |
1492646400000 | 152.45 |
1492732800000 | 152.01 |
1492992000000 | 150.02 |
1493078400000 | 151.02 |
1493164800000 | 150.99 |
1493251200000 | 151.14 |
1493337600000 | 149.68 |
1493596800000 | 149.68 |
1493683200000 | 149.38 |
1493769600000 | 149.27 |
1493856000000 | 148.89 |
1493942400000 | 148.12 |
1494201600000 | 146.8 |
1494288000000 | 146.68 |
1494374400000 | 145.86 |
1494460800000 | 146.51 |
1494547200000 | 146.92 |
1494806400000 | 148.25 |
1494892800000 | 151.13 |
1494979200000 | 150.05 |
1495065600000 | 149.72 |
1495152000000 | 150.08 |
1495411200000 | 150.15 |
1495497600000 | 150.26 |
1495584000000 | 150.12 |
1495670400000 | 151.35 |
1495756800000 | 151.46 |
1496016000000 | 151.46 |
1496102400000 | 151.46 |
1496188800000 | 152.7 |
1496275200000 | 153.06 |
1496361600000 | 152.75 |
1496620800000 | 152.72 |
1496707200000 | 154.31 |
1496793600000 | 156.89 |
1496880000000 | 158.68 |
1496966400000 | 159.4 |
1497225600000 | 159.43 |
1497312000000 | 160.66 |
1497398400000 | 158.67 |
1497484800000 | 158.62 |
1497571200000 | 157.7 |
1497830400000 | 158.87 |
1497916800000 | 158.2 |
1498003200000 | 160.96 |
1498089600000 | 159.7 |
1498176000000 | 161.66 |
1498435200000 | 164.97 |
1498521600000 | 165.8 |
1498608000000 | 164.05 |
1498694400000 | 165.78 |
1498780800000 | 166.28 |
1499040000000 | 164.46 |
1499126400000 | 162.69 |
1499212800000 | 164.36 |
1499299200000 | 163.73 |
1499385600000 | 163.17 |
1499644800000 | 162.08 |
1499731200000 | 162.73 |
1499817600000 | 162.54 |
1499904000000 | 162.22 |
1499990400000 | 162.53 |
1500249600000 | 159.63 |
1500336000000 | 160.1399 |
1500422400000 | 162.3 |
1500508800000 | 163.71 |
1500595200000 | 163.7 |
1500854400000 | 164.69 |
1500940800000 | 164.01 |
1501027200000 | 162.07 |
1501113600000 | 163.28 |
1501200000000 | 164.36 |
1501459200000 | 165.18 |
1501545600000 | 165.62 |
1501632000000 | 164.68 |
1501718400000 | 163.07 |
1501804800000 | 161.73 |
1502064000000 | 163.35 |
1502150400000 | 163.75 |
1502236800000 | 166.33 |
1502323200000 | 166.69 |
1502409600000 | 164.4199 |
1502668800000 | 167.38 |
1502755200000 | 167.68 |
1502841600000 | 166.71 |
1502928000000 | 167.62 |
1503014400000 | 167.3 |
1503273600000 | 168.49 |
1503360000000 | 168.59 |
1503446400000 | 168.25 |
1503532800000 | 166.95 |
1503619200000 | 168.11 |
1503878400000 | 170.63 |
1503964800000 | 171.09 |
1504051200000 | 171.79 |
1504137600000 | 171.56 |
1504224000000 | 172.66 |
1504483200000 | 174.8899 |
1504569600000 | 174.94 |
1504656000000 | 175.47 |
1504742400000 | 175.9199 |
1504828800000 | 176.96 |
1505088000000 | 175.97 |
1505174400000 | 175.45 |
1505260800000 | 176.58 |
1505347200000 | 176.05 |
1505433600000 | 177.28 |
1505692800000 | 177.47 |
1505779200000 | 176.12 |
1505865600000 | 177.22 |
1505952000000 | 176.04 |
1506038400000 | 175.91 |
1506297600000 | 174.77 |
1506384000000 | 174.5 |
1506470400000 | 175.52 |
1506556800000 | 175.2 |
1506643200000 | 176.47 |
1506902400000 | 176.47 |
1506988800000 | 176.47 |
1507075200000 | 176.48 |
1507161600000 | 176.47 |
1507248000000 | 176.47 |
1507507200000 | 178.98 |
1507593600000 | 181 |
1507680000000 | 182.98 |
1507766400000 | 183.44 |
1507852800000 | 184.49 |
1508112000000 | 183.11 |
1508198400000 | 183.01 |
1508284800000 | 185.21 |
1508371200000 | 185.83 |
1508457600000 | 186.04 |
1508716800000 | 186.88 |
1508803200000 | 188.04 |
1508889600000 | 189.24 |
1508976000000 | 189.13 |
1509062400000 | 189.6 |
1509321600000 | 188.75 |
1509408000000 | 190.07 |
1509494400000 | 189.12 |
1509580800000 | 189.79 |
1509667200000 | 188.83 |
1509926400000 | 192.61 |
1510012800000 | 192.75 |
1510099200000 | 191.91 |
1510185600000 | 193.68 |
1510272000000 | 196.13 |
1510531200000 | 195.71 |
1510617600000 | 192.44 |
1510704000000 | 191.9199 |
1510790400000 | 193.9199 |
1510876800000 | 191.47 |
1511136000000 | 193.26 |
1511222400000 | 196.09 |
1511308800000 | 194.78 |
1511395200000 | 188.35 |
1511481600000 | 187.82 |
1511740800000 | 184.96 |
1511827200000 | 186.98 |
1511913600000 | 185.31 |
1512000000000 | 183.12 |
1512086400000 | 184.27 |
1512345600000 | 184.95 |
1512432000000 | 184.37 |
1512518400000 | 184.07 |
1512604800000 | 181.8899 |
1512691200000 | 183.8899 |
1512950400000 | 188.47 |
1513036800000 | 187.01 |
1513123200000 | 189.19 |
1513209600000 | 189.15 |
1513296000000 | 186.75 |
1513555200000 | 186.6399 |
1513641600000 | 189.1399 |
1513728000000 | 189.72 |
1513814400000 | 191.97 |
1513900800000 | 192.22 |
1514160000000 | 191.84 |
1514246400000 | 192.24 |
1514332800000 | 188.81 |
1514419200000 | 191.07 |
1514505600000 | 193.03 |
1514851200000 | 195.95 |
1514937600000 | 197.34 |
1515024000000 | 199.68 |
1515110400000 | 199.84 |
1515369600000 | 200.8 |
1515456000000 | 202.4 |
1515542400000 | 202.79 |
1515628800000 | 202.37 |
1515715200000 | 204.7 |
1515974400000 | 203.88 |
1516060800000 | 205.78 |
1516147200000 | 202.81 |
1516233600000 | 203.68 |
1516320000000 | 203.54 |
1516579200000 | 208.45 |
1516665600000 | 209.05 |
1516752000000 | 208.97 |
1516838400000 | 209.56 |
1516924800000 | 210.85 |
1517184000000 | 205.58 |
1517270400000 | 204.04 |
1517356800000 | 206.32 |
1517443200000 | 203.03 |
1517529600000 | 204.72 |
1517788800000 | 201.23 |
1517875200000 | 194.87 |
1517961600000 | 191.52 |
1518048000000 | 190.96 |
1518134400000 | 186.02 |
1518393600000 | 190.1699 |
1518480000000 | 191.34 |
1518566400000 | 192.98 |
1518652800000 | 192.98 |
1518739200000 | 192.98 |
1518998400000 | 192.98 |
1519084800000 | 192.98 |
1519171200000 | 192.98 |
1519257600000 | 197.1699 |
1519344000000 | 197.81 |
1519603200000 | 201.85 |
1519689600000 | 199.19 |
1519776000000 | 197.35 |
1519862400000 | 199.03 |
1519948800000 | 197.79 |
1520208000000 | 197.22 |
1520294400000 | 199.6399 |
1520380800000 | 198.5 |
1520467200000 | 201.18 |
1520553600000 | 203.19 |
1520812800000 | 204.88 |
1520899200000 | 202.91 |
1520985600000 | 202.83 |
1521072000000 | 203.59 |
1521158400000 | 201.4 |
1521417600000 | 201.8899 |
1521504000000 | 202.38 |
1521590400000 | 201.13 |
1521676800000 | 198.88 |
1521763200000 | 193.3 |
1522022400000 | 194.8 |
1522108800000 | 197.07 |
1522195200000 | 192.74 |
1522281600000 | 194.3 |
1522368000000 | 196.25 |
1522627200000 | 195.9 |
1522713600000 | 195.23 |
1522800000000 | 194.7 |
1522886400000 | 194.7 |
1522972800000 | 194.7 |
1523232000000 | 193.3899 |
1523318400000 | 196.09 |
1523404800000 | 196.94 |
1523491200000 | 196.52 |
1523577600000 | 194.86 |
1523836800000 | 192.73 |
1523923200000 | 188.56 |
1524009600000 | 188.96 |
1524096000000 | 191.84 |
1524182400000 | 189 |
1524441600000 | 187.6399 |
1524528000000 | 191.46 |
1524614400000 | 191.32 |
1524700800000 | 187.08 |
1524787200000 | 186.87 |
1525046400000 | 186.87 |
1525132800000 | 186.87 |
1525219200000 | 188.46 |
1525305600000 | 190.35 |
1525392000000 | 190.55 |
1525651200000 | 194.33 |
1525737600000 | 195.75 |
1525824000000 | 195.72 |
1525910400000 | 197.99 |
1525996800000 | 196.96 |
1526256000000 | 198.79 |
1526342400000 | 200.06 |
1526428800000 | 199.94 |
1526515200000 | 197.85 |
1526601600000 | 198.6 |
1526860800000 | 199.71 |
1526947200000 | 200.94 |
1527033600000 | 198.33 |
1527120000000 | 197.04 |
1527206400000 | 196.72 |
1527465600000 | 198.9 |
1527552000000 | 195.94 |
1527638400000 | 192.54 |
1527724800000 | 198.59 |
1527811200000 | 194.97 |
1528070400000 | 196.72 |
1528156800000 | 200.68 |
1528243200000 | 201.51 |
1528329600000 | 200.31 |
1528416000000 | 198.61 |
1528675200000 | 197.19 |
1528761600000 | 201.01 |
1528848000000 | 198.63 |
1528934400000 | 197.4 |
1529020800000 | 194.88 |
1529280000000 | 194.88 |
1529366400000 | 187.31 |
1529452800000 | 188.93 |
1529539200000 | 186.54 |
1529625600000 | 187.9 |
1529884800000 | 186.1699 |
1529971200000 | 183.81 |
1530057600000 | 178.24 |
1530144000000 | 174.4199 |
1530230400000 | 180.21 |
1530489600000 | 175.3 |
1530576000000 | 173.75 |
1530662400000 | 172.46 |
1530748800000 | 170.2 |
1530835200000 | 170.65 |
1531094400000 | 177.1 |
1531180800000 | 178.07 |
1531267200000 | 174.68 |
1531353600000 | 178.63 |
1531440000000 | 179.95 |
1531699200000 | 179.71 |
1531785600000 | 178.27 |
1531872000000 | 176.29 |
1531958400000 | 174.04 |
1532044800000 | 175.79 |
1532304000000 | 174.88 |
1532390400000 | 176.9199 |
1532476800000 | 178.04 |
1532563200000 | 175.34 |
1532649600000 | 173.3 |
1532908800000 | 171.44 |
1532995200000 | 171.57 |
1533081600000 | 169.27 |
1533168000000 | 164.78 |
1533254400000 | 159.94 |
1533513600000 | 156.69 |
1533600000000 | 161.28 |
1533686400000 | 158.43 |
1533772800000 | 163.3 |
1533859200000 | 163.82 |
1534118400000 | 163.25 |
1534204800000 | 162.13 |
1534291200000 | 157.16 |
1534377600000 | 155.9 |
1534464000000 | 153.4 |
1534723200000 | 154.93 |
1534809600000 | 158.9 |
1534896000000 | 157.6 |
1534982400000 | 157.31 |
1535068800000 | 157.03 |
1535328000000 | 163.34 |
1535414400000 | 163.2 |
1535500800000 | 161.86 |
1535587200000 | 159.99 |
1535673600000 | 157.9199 |
1535932800000 | 157.58 |
1536019200000 | 159.1 |
1536105600000 | 155.86 |
1536192000000 | 154.18 |
1536278400000 | 154.81 |
1536537600000 | 151.46 |
1536624000000 | 151.31 |
1536710400000 | 149.31 |
1536796800000 | 150.57 |
1536883200000 | 150.5 |
1537142400000 | 148.01 |
1537228800000 | 151.12 |
1537315200000 | 154.06 |
1537401600000 | 153.98 |
1537488000000 | 159.36 |
1537747200000 | 159.36 |
1537833600000 | 157.56 |
1537920000000 | 159.91 |
1538006400000 | 159.27 |
1538092800000 | 160.93 |
1538352000000 | 160.93 |
1538438400000 | 160.93 |
1538524800000 | 160.93 |
1538611200000 | 160.93 |
1538697600000 | 160.93 |
1538956800000 | 152.63 |
1539043200000 | 151.9199 |
1539129600000 | 151.12 |
1539216000000 | 144.03 |
1539302400000 | 146.76 |
1539561600000 | 144.16 |
1539648000000 | 141.98 |
1539734400000 | 142.12 |
1539820800000 | 138.48 |
1539907200000 | 143.1399 |
1540166400000 | 149.62 |
1540252800000 | 145.22 |
1540339200000 | 143.68 |
1540425600000 | 142.28 |
1540512000000 | 140.91 |
1540771200000 | 134.93 |
1540857600000 | 135.86 |
1540944000000 | 139.07 |
1541030400000 | 141.27 |
1541116800000 | 149.11 |
1541376000000 | 146.86 |
1541462400000 | 146.13 |
1541548800000 | 145.31 |
1541635200000 | 144.51 |
1541721600000 | 143.05 |
1541980800000 | 144.53 |
1542067200000 | 146.25 |
1542153600000 | 144.84 |
1542240000000 | 146.45 |
1542326400000 | 146.8 |
1542585600000 | 147.82 |
1542672000000 | 144.12 |
1542758400000 | 144.93 |
1542844800000 | 145.03 |
1542931200000 | 141.83 |
1543190400000 | 141.7 |
1543276800000 | 140.96 |
1543363200000 | 142.9199 |
1543449600000 | 141.43 |
1543536000000 | 143.25 |
1543795200000 | 149.34 |
1543881600000 | 150.5 |
1543968000000 | 149.8899 |
1544054400000 | 145.54 |
1544140800000 | 145.07 |
1544400000000 | 143 |
1544486400000 | 144.2 |
1544572800000 | 144.96 |
1544659200000 | 148.22 |
1544745600000 | 145.13 |
1545004800000 | 144.28 |
1545091200000 | 143.1699 |
1545177600000 | 141.1399 |
1545264000000 | 140.45 |
1545350400000 | 138.74 |
1545609600000 | 140.27 |
1545696000000 | 139.6399 |
1545782400000 | 139.07 |
1545868800000 | 138.63 |
1545955200000 | 139.23 |
1546214400000 | 139.23 |
1546387200000 | 137.22 |
1546473600000 | 134.85 |
1546560000000 | 137.84 |
1546819200000 | 139.72 |
1546905600000 | 139.27 |
1546992000000 | 141.54 |
1547078400000 | 142.29 |
1547164800000 | 143.79 |
1547424000000 | 141.8899 |
1547510400000 | 145.86 |
1547596800000 | 146.07 |
1547683200000 | 144.9199 |
1547769600000 | 147.72 |
1548028800000 | 148.5 |
1548115200000 | 145.77 |
1548201600000 | 146.61 |
1548288000000 | 147.32 |
1548374400000 | 148.87 |
1548633600000 | 149.54 |
1548720000000 | 150.15 |
1548806400000 | 148.96 |
1548892800000 | 150.1 |
1548979200000 | 152.66 |
1549238400000 | 152.66 |
1549324800000 | 152.66 |
1549411200000 | 152.66 |
1549497600000 | 152.66 |
1549584000000 | 152.66 |
1549843200000 | 155.46 |
1549929600000 | 156.8899 |
1550016000000 | 160.11 |
1550102400000 | 160.59 |
1550188800000 | 156.88 |
1550448000000 | 162.74 |
1550534400000 | 161.97 |
1550620800000 | 162.56 |
1550707200000 | 162.15 |
1550793600000 | 164.2 |
1551052800000 | 172.29 |
1551139200000 | 170.41 |
1551225600000 | 169.56 |
1551312000000 | 170.65 |
1551398400000 | 172.69 |
1551657600000 | 175.48 |
1551744000000 | 176.98 |
1551830400000 | 177.34 |
1551916800000 | 176 |
1552003200000 | 170.98 |
1552262400000 | 176.23 |
1552348800000 | 178.1399 |
1552435200000 | 175.48 |
1552521600000 | 174.02 |
1552608000000 | 176.76 |
1552867200000 | 182.94 |
1552953600000 | 182.04 |
1553040000000 | 181.97 |
1553126400000 | 182.87 |
1553212800000 | 182.76 |
1553472000000 | 178.78 |
1553558400000 | 177.07 |
1553644800000 | 180.54 |
1553731200000 | 179.79 |
1553817600000 | 186.1 |
1554076800000 | 191.63 |
1554163200000 | 190.73 |
1554249600000 | 192.43 |
1554336000000 | 193.55 |
1554422400000 | 193.55 |
1554681600000 | 193.22 |
1554768000000 | 194.85 |
1554854400000 | 196.1 |
1554940800000 | 190.79 |
1555027200000 | 190.1699 |
1555286400000 | 189.19 |
1555372800000 | 193.15 |
1555459200000 | 194.52 |
1555545600000 | 193.3 |
1555632000000 | 195.19 |
1555891200000 | 191.12 |
1555977600000 | 190.06 |
1556064000000 | 190.76 |
1556150400000 | 186.16 |
1556236800000 | 184.19 |
1556496000000 | 185.3899 |
1556582400000 | 186.01 |
1556668800000 | 186.01 |
1556755200000 | 186.01 |
1556841600000 | 186.01 |
1557100800000 | 173.85 |
1557187200000 | 177.2 |
1557273600000 | 174.75 |
1557360000000 | 170 |
1557446400000 | 177.01 |
1557705600000 | 173.57 |
1557792000000 | 171.78 |
1557878400000 | 177.1699 |
1557964800000 | 177.9199 |
1558051200000 | 172.1399 |
1558310400000 | 169.75 |
1558396800000 | 172.63 |
1558483200000 | 172.56 |
1558569600000 | 168.3 |
1558656000000 | 168.84 |
1558915200000 | 171.38 |
1559001600000 | 172.71 |
1559088000000 | 172.48 |
1559174400000 | 171.74 |
1559260800000 | 171.18 |
1559520000000 | 170.55 |
1559606400000 | 167.78 |
1559692800000 | 167.3899 |
1559779200000 | 165.53 |
1559865600000 | 165.53 |
1560124800000 | 168.04 |
1560211200000 | 174.4199 |
1560297600000 | 172.79 |
1560384000000 | 172.44 |
1560470400000 | 170.97 |
1560729600000 | 171.04 |
1560816000000 | 171.19 |
1560902400000 | 174.59 |
1560988800000 | 180.82 |
1561075200000 | 181.07 |
1561334400000 | 181.96 |
1561420800000 | 180.61 |
1561507200000 | 181.29 |
1561593600000 | 184.01 |
1561680000000 | 184.03 |
1561939200000 | 190.91 |
1562025600000 | 190.15 |
1562112000000 | 187.47 |
1562198400000 | 185.87 |
1562284800000 | 187.82 |
1562544000000 | 183.03 |
1562630400000 | 182.74 |
1562716800000 | 182.75 |
1562803200000 | 183.23 |
1562889600000 | 184.05 |
1563148800000 | 184.53 |
1563235200000 | 183.08 |
1563321600000 | 182.87 |
1563408000000 | 180.62 |
1563494400000 | 181.73 |
1563753600000 | 181.1 |
1563840000000 | 181.91 |
1563926400000 | 183.81 |
1564012800000 | 185.3 |
1564099200000 | 186.2 |
1564358400000 | 186.22 |
1564444800000 | 186.73 |
1564531200000 | 185.63 |
1564617600000 | 183.76 |
1564704000000 | 180.43 |
1564963200000 | 173.85 |
1565049600000 | 172.52 |
1565136000000 | 171.87 |
1565222400000 | 174.05 |
1565308800000 | 171.95 |
1565568000000 | 174.83 |
1565654400000 | 173.31 |
1565740800000 | 176.16 |
1565827200000 | 176.53 |
1565913600000 | 177.6699 |
1566172800000 | 182.01 |
1566259200000 | 181.18 |
1566345600000 | 180.85 |
1566432000000 | 181.06 |
1566518400000 | 182.96 |
1566777600000 | 179.97 |
1566864000000 | 182.45 |
1566950400000 | 181.95 |
1567036800000 | 182.3 |
1567123200000 | 182.6699 |
1567382400000 | 184.79 |
1567468800000 | 185.21 |
1567555200000 | 186.28 |
1567641600000 | 187.97 |
1567728000000 | 189.68 |
1567987200000 | 191.69 |
1568073600000 | 192.09 |
1568160000000 | 188.94 |
1568246400000 | 191.01 |
1568332800000 | 191.01 |
1568592000000 | 191.75 |
1568678400000 | 188.44 |
1568764800000 | 189.93 |
1568851200000 | 190.69 |
1568937600000 | 191.66 |
1569196800000 | 188.7 |
1569283200000 | 190.06 |
1569369600000 | 187.34 |
1569456000000 | 184.7 |
1569542400000 | 185.35 |
1569801600000 | 183.29 |
1569888000000 | 183.29 |
1569974400000 | 183.29 |
1570060800000 | 183.29 |
1570147200000 | 183.29 |
1570406400000 | 183.29 |
1570492800000 | 184.1399 |
1570579200000 | 183.87 |
1570665600000 | 186.08 |
1570752000000 | 187.7 |
1571011200000 | 190.46 |
1571097600000 | 188.43 |
1571184000000 | 187.48 |
1571270400000 | 187.98 |
1571356800000 | 185.86 |
1571616000000 | 186.23 |
1571702400000 | 187.27 |
1571788800000 | 186.07 |
1571875200000 | 184.71 |
1571961600000 | 186.53 |
1572220800000 | 189.8899 |
1572307200000 | 188.96 |
1572393600000 | 187.53 |
1572480000000 | 188.15 |
1572566400000 | 191.4 |
1572825600000 | 193.33 |
1572912000000 | 195.29 |
1572998400000 | 193.74 |
1573084800000 | 194.9199 |
1573171200000 | 194.9 |
1573430400000 | 190.7 |
1573516800000 | 191.25 |
1573603200000 | 191.1 |
1573689600000 | 192.04 |
1573776000000 | 190.8 |
1574035200000 | 192.08 |
1574121600000 | 194.6 |
1574208000000 | 193.38 |
1574294400000 | 192.53 |
1574380800000 | 189.76 |
1574640000000 | 189.98 |
1574726400000 | 190.7 |
1574812800000 | 189.85 |
1574899200000 | 189.31 |
1574985600000 | 187.38 |
1575244800000 | 186.95 |
1575331200000 | 187.36 |
1575417600000 | 186.55 |
1575504000000 | 189.1 |
1575590400000 | 190.87 |
1575849600000 | 190.51 |
1575936000000 | 191.62 |
1576022400000 | 191.1399 |
1576108800000 | 190.93 |
1576195200000 | 195.56 |
1576454400000 | 196.54 |
1576540800000 | 198.03 |
1576627200000 | 197.32 |
1576713600000 | 196.82 |
1576800000000 | 195.84 |
1577059200000 | 193.87 |
1577145600000 | 195.59 |
1577232000000 | 195.95 |
1577318400000 | 197.61 |
1577404800000 | 197.54 |
1577664000000 | 200.63 |
1577750400000 | 202.9 |
1577923200000 | 205.97 |
1578009600000 | 205.04 |
1578268800000 | 203.8899 |
1578355200000 | 207.34 |
1578441600000 | 205.54 |
1578528000000 | 209.52 |
1578614400000 | 210.1 |
1578873600000 | 213.25 |
1578960000000 | 212.21 |
1579046400000 | 212.25 |
1579132800000 | 211.87 |
1579219200000 | 212.65 |
1579478400000 | 214.33 |
1579564800000 | 210.17 |
1579651200000 | 211.3 |
1579737600000 | 204.03 |
1579824000000 | 204.03 |
1580083200000 | 204.03 |
1580169600000 | 204.03 |
1580256000000 | 204.03 |
1580342400000 | 204.03 |
1580428800000 | 204.03 |
1580688000000 | 185.97 |
1580774400000 | 192.91 |
1580860800000 | 195.6699 |
1580947200000 | 201.01 |
1581033600000 | 200.87 |
1581292800000 | 201.52 |
1581379200000 | 203.18 |
1581465600000 | 205.24 |
1581552000000 | 203.1699 |
1581638400000 | 203.52 |
1581897600000 | 208.05 |
1581984000000 | 206.52 |
1582070400000 | 206.05 |
1582156800000 | 209.72 |
1582243200000 | 210.78 |
1582502400000 | 211.51 |
1582588800000 | 210.49 |
1582675200000 | 205.47 |
1582761600000 | 207.83 |
1582848000000 | 201.37 |
1583107200000 | 208.87 |
1583193600000 | 209.93 |
1583280000000 | 211.08 |
1583366400000 | 215.09 |
1583452800000 | 212.28 |
1583712000000 | 204.07 |
1583798400000 | 208.97 |
1583884800000 | 205.96 |
1583971200000 | 200.36 |
1584057600000 | 197.43 |
1584316800000 | 188.34 |
1584403200000 | 187 |
1584489600000 | 184.2 |
1584576000000 | 180.1 |
1584662400000 | 184.78 |
1584921600000 | 177.6699 |
1585008000000 | 183.9199 |
1585094400000 | 189.19 |
1585180800000 | 188.71 |
1585267200000 | 189.94 |
1585526400000 | 187.21 |
1585612800000 | 189.73 |
1585699200000 | 187.97 |
1585785600000 | 191.35 |
1585872000000 | 191.57 |
1586131200000 | 191.57 |
1586217600000 | 197.63 |
1586304000000 | 196.09 |
1586390400000 | 198.12 |
1586476800000 | 196.33 |
1586736000000 | 196.02 |
1586822400000 | 199.98 |
1586908800000 | 198.21 |
1586995200000 | 198.6 |
1587081600000 | 199.8 |
1587340800000 | 201.55 |
1587427200000 | 198.95 |
1587513600000 | 201.73 |
1587600000000 | 202 |
1587686400000 | 200.37 |
1587945600000 | 201.35 |
1588032000000 | 203.43 |
1588118400000 | 203.21 |
1588204800000 | 205.46 |
1588291200000 | 205.46 |
1588550400000 | 205.46 |
1588636800000 | 205.46 |
1588723200000 | 206.4199 |
1588809600000 | 207.02 |
1588896000000 | 209.56 |
1589155200000 | 208.47 |
1589241600000 | 209.87 |
1589328000000 | 211.38 |
1589414400000 | 209.37 |
1589500800000 | 207.96 |
1589760000000 | 208.66 |
1589846400000 | 211.91 |
1589932800000 | 209.7 |
1590019200000 | 209.32 |
1590105600000 | 203.58 |
1590364800000 | 205.1 |
1590451200000 | 209.09 |
1590537600000 | 206.75 |
1590624000000 | 205.95 |
1590710400000 | 209.23 |
1590969600000 | 214.73 |
1591056000000 | 213.91 |
1591142400000 | 214.36 |
1591228800000 | 214.49 |
1591315200000 | 217.14 |
1591574400000 | 217.93 |
1591660800000 | 220.19 |
1591747200000 | 221.9 |
1591833600000 | 220.42 |
1591920000000 | 221.49 |
1592179200000 | 218.77 |
1592265600000 | 223.51 |
1592352000000 | 224.62 |
1592438400000 | 225.11 |
1592524800000 | 228.4 |
1592784000000 | 228.27 |
1592870400000 | 231.8 |
1592956800000 | 233.2 |
1593043200000 | 233.2 |
1593129600000 | 233.2 |
1593388800000 | 232.28 |
1593475200000 | 236.34 |
1593561600000 | 240.42 |
1593648000000 | 242.49 |
1593734400000 | 243.53 |
1593993600000 | 252.66 |
1594080000000 | 257.07 |
1594166400000 | 259.7 |
1594252800000 | 266.86 |
1594339200000 | 263.65 |
1594598400000 | 270.66 |
1594684800000 | 268.9 |
1594771200000 | 269.7799 |
1594857600000 | 253.86 |
1594944000000 | 257.36 |
1595203200000 | 262.54 |
1595289600000 | 265.63 |
1595376000000 | 267.63 |
1595462400000 | 268.45 |
1595548800000 | 254.66 |
1595808000000 | 258.49 |
1595894400000 | 261.93 |
1595980800000 | 268.69 |
1596067200000 | 267.68 |
1596153600000 | 270.61 |
1596412800000 | 274.46 |
1596499200000 | 273.3 |
1596585600000 | 276.4 |
1596672000000 | 273.3 |
1596758400000 | 270.12 |
1597017600000 | 271.15 |
1597104000000 | 269.92 |
1597190400000 | 265.98 |
1597276800000 | 265.64 |
1597363200000 | 270.18 |
1597622400000 | 275.13 |
1597708800000 | 278.38 |
1597795200000 | 275.49 |
1597881600000 | 271.7 |
1597968000000 | 275.52 |
1598227200000 | 278.98 |
1598313600000 | 280.61 |
1598400000000 | 279.17 |
1598486400000 | 282.38 |
1598572800000 | 290.29 |
1598832000000 | 289.91 |
1598918400000 | 292.99 |
1599004800000 | 293.37 |
1599091200000 | 291.4 |
1599177600000 | 286.69 |
1599436800000 | 278.11 |
1599523200000 | 278.14 |
1599609600000 | 269.02 |
1599696000000 | 270.75 |
1599782400000 | 275.8399 |
1600041600000 | 277.11 |
1600128000000 | 281.99 |
1600214400000 | 279.91 |
1600300800000 | 278 |
1600387200000 | 282.95 |
1600646400000 | 280.02 |
1600732800000 | 276.46 |
1600819200000 | 279.0899 |
1600905600000 | 272.61 |
1600992000000 | 273.14 |
1601251200000 | 273.15 |
1601337600000 | 274.57 |
1601424000000 | 275.35 |
1601510400000 | 275.35 |
1601596800000 | 275.35 |
1601856000000 | 275.35 |
1601942400000 | 275.35 |
1602028800000 | 275.35 |
1602115200000 | 275.35 |
1602201600000 | 286.41 |
1602460800000 | 293.29 |
1602547200000 | 295.79 |
1602633600000 | 293.94 |
1602720000000 | 292.32 |
1602806400000 | 292.38 |
1603065600000 | 288.49 |
1603152000000 | 292.79 |
1603238400000 | 292.7 |
1603324800000 | 290.75 |
1603411200000 | 283.65 |
1603670400000 | 283.7 |
1603756800000 | 285.71 |
1603843200000 | 289.46 |
1603929600000 | 292.25 |
1604016000000 | 287.61 |
1604275200000 | 288.72 |
1604361600000 | 291.32 |
1604448000000 | 291.89 |
1604534400000 | 300.35 |
1604620800000 | 301.01 |
1604880000000 | 308.14 |
1604966400000 | 305.43 |
1605052800000 | 301.65 |
1605139200000 | 302.58 |
1605225600000 | 299.85 |
1605484800000 | 304.49 |
1605571200000 | 303.11 |
1605657600000 | 301.5 |
1605744000000 | 302.3399 |
1605830400000 | 304.3 |
1606089600000 | 305.31 |
1606176000000 | 303.1 |
1606262400000 | 297.02 |
1606348800000 | 297.27 |
1606435200000 | 299.8 |
1606694400000 | 297.56 |
1606780800000 | 303.7 |
1606867200000 | 304.24 |
1606953600000 | 306.01 |
1607040000000 | 310.93 |
1607299200000 | 309.25 |
1607385600000 | 309.54 |
1607472000000 | 305.42 |
1607558400000 | 305.7799 |
1607644800000 | 303.14 |
1607904000000 | 306.79 |
1607990400000 | 308.27 |
1608076800000 | 309.76 |
1608163200000 | 313.1 |
1608249600000 | 311.93 |
1608508800000 | 315.02 |
1608595200000 | 312.3399 |
1608681600000 | 313.67 |
1608768000000 | 310.87 |
1608854400000 | 314.64 |
1609113600000 | 315.9 |
1609200000000 | 315.5299 |
1609286400000 | 319.98 |
1609372800000 | 324.67 |
1609718400000 | 334.32 |
1609804800000 | 344 |
1609891200000 | 346.32 |
1609977600000 | 351.7 |
1610064000000 | 348.33 |
1610323200000 | 343.77 |
1610409600000 | 353.08 |
1610496000000 | 349.76 |
1610582400000 | 342.79 |
1610668800000 | 338.91 |
1610928000000 | 339.7 |
1611014400000 | 334.39 |
1611100800000 | 337.5899 |
1611187200000 | 343.88 |
1611273600000 | 345.16 |
1611532800000 | 351.24 |
1611619200000 | 345.17 |
1611705600000 | 346.46 |
1611792000000 | 337.5 |
1611878400000 | 337.52 |
1612137600000 | 341.81 |
1612224000000 | 349.96 |
1612310400000 | 349.3 |
1612396800000 | 346.62 |
1612483200000 | 346.83 |
1612742400000 | 352.8399 |
1612828800000 | 361.19 |
1612915200000 | 368.77 |
1613001600000 | 368.77 |
1613088000000 | 368.77 |
1613347200000 | 368.77 |
1613433600000 | 368.77 |
1613520000000 | 368.77 |
1613606400000 | 361.64 |
1613692800000 | 362.35 |
1613952000000 | 346.71 |
1614038400000 | 345.86 |
1614124800000 | 335.83 |
1614211200000 | 334.62 |
1614297600000 | 326.64 |
1614556800000 | 332.5299 |
1614643200000 | 328.54 |
1614729600000 | 333.2799 |
1614816000000 | 321.37 |
1614902400000 | 321.52 |
1615161600000 | 306.06 |
1615248000000 | 298.47 |
1615334400000 | 302.15 |
1615420800000 | 310.66 |
1615507200000 | 310.7 |
1615766400000 | 301.0299 |
1615852800000 | 304.14 |
1615939200000 | 307.68 |
1616025600000 | 312.32 |
1616112000000 | 305.19 |
1616371200000 | 306.97 |
1616457600000 | 304.56 |
1616544000000 | 299.83 |
1616630400000 | 301.36 |
1616716800000 | 309.15 |
1616976000000 | 310 |
1617062400000 | 313.33 |
1617148800000 | 310.5299 |
1617235200000 | 314.3399 |
1617321600000 | 318.07 |
1617580800000 | 318.07 |
1617667200000 | 318.08 |
1617753600000 | 313.93 |
1617840000000 | 316.33 |
1617926400000 | 310.79 |
1618185600000 | 305.23 |
1618272000000 | 305.62 |
1618358400000 | 309.36 |
1618444800000 | 308.46 |
1618531200000 | 310.89 |
1618790400000 | 317.16 |
1618876800000 | 318.92 |
1618963200000 | 321.2 |
1619049600000 | 322.08 |
1619136000000 | 323.79 |
1619395200000 | 319.75 |
1619481600000 | 322.8399 |
1619568000000 | 325.26 |
1619654400000 | 327.48 |
1619740800000 | 325.61 |
1620000000000 | 325.61 |
1620086400000 | 325.61 |
1620172800000 | 325.61 |
1620259200000 | 320.1 |
1620345600000 | 315.5299 |
1620604800000 | 316.21 |
1620691200000 | 318.95 |
1620777600000 | 320.42 |
1620864000000 | 318.14 |
1620950400000 | 324.27 |
1621209600000 | 329.97 |
1621296000000 | 330.02 |
1621382400000 | 327.71 |
1621468800000 | 330.5 |
1621555200000 | 327.04 |
1621814400000 | 329.7799 |
1621900800000 | 339.5 |
1621987200000 | 339.6 |
1622073600000 | 342.15 |
1622160000000 | 339.77 |
1622419200000 | 342.41 |
1622505600000 | 343.45 |
1622592000000 | 338.86 |
1622678400000 | 337.31 |
1622764800000 | 338.36 |
1623024000000 | 340.2799 |
1623110400000 | 333.87 |
1623196800000 | 334.61 |
1623283200000 | 337.19 |
1623369600000 | 332.58 |
1623628800000 | 332.58 |
1623715200000 | 329.49 |
1623801600000 | 324.6 |
1623888000000 | 325.2 |
1623974400000 | 323.76 |
1624233600000 | 321.74 |
1624320000000 | 324.29 |
1624406400000 | 325.25 |
1624492800000 | 325.27 |
1624579200000 | 331.04 |
1624838400000 | 332.41 |
1624924800000 | 328.79 |
1625011200000 | 330.52 |
1625097600000 | 331.58 |
1625184000000 | 320.73 |
1625443200000 | 320.65 |
1625529600000 | 319.13 |
1625616000000 | 323.07 |
1625702400000 | 318.07 |
1625788800000 | 315.51 |
1626048000000 | 319.23 |
1626134400000 | 322.81 |
1626220800000 | 321.35 |
1626307200000 | 325.54 |
1626393600000 | 320.73 |
1626652800000 | 322.19 |
1626739200000 | 322.5899 |
1626825600000 | 324.19 |
1626912000000 | 321.82 |
1626998400000 | 315.14 |
1627257600000 | 302.7799 |
1627344000000 | 291.25 |
1627430400000 | 293.88 |
1627516800000 | 299.02 |
1627603200000 | 294.97 |
1627862400000 | 303.83 |
1627948800000 | 307.35 |
1628035200000 | 308.92 |
1628121600000 | 307.76 |
1628208000000 | 304.06 |
1628467200000 | 310.25 |
1628553600000 | 314.25 |
1628640000000 | 311.66 |
1628726400000 | 308.6 |
1628812800000 | 308.37 |
1629072000000 | 309.96 |
1629158400000 | 301.5299 |
1629244800000 | 301.9 |
1629331200000 | 299.26 |
1629417600000 | 291.58 |
1629676800000 | 296.92 |
1629763200000 | 300.0299 |
1629849600000 | 301.2799 |
1629936000000 | 294.48 |
1630022400000 | 295.66 |
1630281600000 | 293.91 |
1630368000000 | 290.79 |
1630454400000 | 297.63 |
1630540800000 | 295.51 |
1630627200000 | 295.0299 |
1630886400000 | 302.5 |
1630972800000 | 304.48 |
1631059200000 | 303.4 |
1631145600000 | 302.21 |
1631232000000 | 303.86 |
1631491200000 | 302.12 |
1631577600000 | 298.87 |
1631664000000 | 295.26 |
1631750400000 | 292.68 |
1631836800000 | 295.64 |
1632096000000 | 295.64 |
1632182400000 | 295.64 |
1632268800000 | 292.44 |
1632355200000 | 295.24 |
1632441600000 | 295.81 |
1632700800000 | 299.56 |
1632787200000 | 299.5 |
1632873600000 | 296.19 |
1632960000000 | 299.46 |
1633046400000 | 299.46 |
1633305600000 | 299.46 |
1633392000000 | 299.46 |
1633478400000 | 299.46 |
1633564800000 | 299.46 |
1633651200000 | 305.71 |
1633910400000 | 306.27 |
1633996800000 | 302.75 |
1634083200000 | 308.61 |
1634169600000 | 307.16 |
1634256000000 | 306.58 |
1634515200000 | 299.6 |
1634601600000 | 305.98 |
1634688000000 | 305.17 |
1634774400000 | 305.61 |
1634860800000 | 309.7 |
1635120000000 | 308.87 |
1635206400000 | 307.55 |
1635292800000 | 301.06 |
1635379200000 | 301.2 |
1635465600000 | 304.63 |
1635724800000 | 304.9 |
1635811200000 | 304.2799 |
1635897600000 | 303.12 |
1635984000000 | 308.63 |
1636070400000 | 307.68 |
1636329600000 | 305.8399 |
1636416000000 | 305.39 |
1636502400000 | 303.99 |
1636588800000 | 307.18 |
1636675200000 | 306.31 |
1636934400000 | 309.13 |
1637020800000 | 312.51 |
1637107200000 | 312.23 |
1637193600000 | 309.07 |
1637280000000 | 312.21 |
1637539200000 | 313.44 |
1637625600000 | 312.74 |
1637712000000 | 313.36 |
1637798400000 | 312.29 |
1637884800000 | 309.72 |
1638144000000 | 309.37 |
1638230400000 | 309.08 |
1638316800000 | 308.8 |
1638403200000 | 309.49 |
1638489600000 | 313.27 |
1638748800000 | 312.18 |
1638835200000 | 315.38 |
1638921600000 | 321.52 |
1639008000000 | 327.81 |
1639094400000 | 324.8 |
1639353600000 | 328.86 |
1639440000000 | 327.44 |
1639526400000 | 323.48 |
1639612800000 | 324.04 |
1639699200000 | 318 |
1639958400000 | 313.58 |
1640044800000 | 316.51 |
1640131200000 | 318.13 |
1640217600000 | 321.14 |
1640304000000 | 320.65 |
1640563200000 | 321.17 |
1640649600000 | 322.04 |
1640736000000 | 316.61 |
1640822400000 | 318.82 |
1640908800000 | 319.25 |
1641168000000 | 319.25 |
1641254400000 | 318.13 |
1641340800000 | 314.8399 |
1641427200000 | 312.46 |
1641513600000 | 312.29 |
1641772800000 | 313.2799 |
1641859200000 | 308.62 |
1641945600000 | 311.8 |
1642032000000 | 305.74 |
1642118400000 | 304.92 |
1642377600000 | 307.83 |
1642464000000 | 310.01 |
1642550400000 | 308.19 |
1642636800000 | 308.68 |
1642723200000 | 304.79 |
1642982400000 | 305 |
1643068800000 | 297.68 |
1643155200000 | 299.23 |
1643241600000 | 290.67 |
1643328000000 | 286.29 |
1643587200000 | 286.29 |
1643673600000 | 286.29 |
1643760000000 | 286.29 |
1643846400000 | 286.29 |
1643932800000 | 286.29 |
1644192000000 | 291.62 |
1644278400000 | 290.41 |
1644364800000 | 294.42 |
1644451200000 | 294.68 |
1644537600000 | 291.5299 |
1644796800000 | 289.1 |
1644883200000 | 293.69 |
1644969600000 | 295.4 |
1645056000000 | 296.14 |
1645142400000 | 297.98 |
1645401600000 | 297.46 |
1645488000000 | 293.38 |
1645574400000 | 298.4 |
1645660800000 | 292.2799 |
1645747200000 | 295.47 |
1646006400000 | 296.06 |
1646092800000 | 297.63 |
1646179200000 | 295.35 |
1646265600000 | 292.66 |
1646352000000 | 289.54 |
1646611200000 | 280.89 |
1646697600000 | 273.72 |
1646784000000 | 270.89 |
1646870400000 | 275.86 |
1646956800000 | 276.85 |
1647216000000 | 267.14 |
1647302400000 | 251.71 |
1647388800000 | 261.29 |
1647475200000 | 267.88 |
1647561600000 | 267.88 |
1647820800000 | 268.46 |
1647907200000 | 267.69 |
1647993600000 | 268.76 |
1648080000000 | 266.87 |
1648166400000 | 262.04 |
1648425600000 | 260.41 |
1648512000000 | 258.77 |
1648598400000 | 266.23 |
1648684800000 | 263.98 |
1648771200000 | 266.2799 |
1649030400000 | 266.2799 |
1649116800000 | 266.2799 |
1649203200000 | 264.16 |
1649289600000 | 261.77 |
1649376000000 | 263.57 |
1649635200000 | 254.74 |
1649721600000 | 259.46 |
1649808000000 | 256.35 |
1649894400000 | 261.29 |
1649980800000 | 260.85 |
1650240000000 | 260.77 |
1650326400000 | 257.98 |
1650412800000 | 253.36 |
1650499200000 | 245.6 |
1650585600000 | 244.71 |
1650844800000 | 227.78 |
1650931200000 | 225.99 |
1651017600000 | 234.14 |
1651104000000 | 234.1 |
1651190400000 | 242.34 |
1651449600000 | 242.34 |
1651536000000 | 242.34 |
1651622400000 | 242.34 |
1651708800000 | 243.56 |
1651795200000 | 235.31 |
1652054400000 | 233.29 |
1652140800000 | 235.02 |
1652227200000 | 238.09 |
1652313600000 | 235.71 |
1652400000000 | 237.22 |
1652659200000 | 235.37 |
1652745600000 | 239.55 |
1652832000000 | 238.36 |
1652918400000 | 237.78 |
1653004800000 | 246.9 |
1653264000000 | 246.24 |
1653350400000 | 239.64 |
1653436800000 | 241.31 |
1653523200000 | 240.6 |
1653609600000 | 241.85 |
1653868800000 | 246.86 |
1653955200000 | 251.72 |
1654041600000 | 249.79 |
1654128000000 | 250.95 |
1654214400000 | 250.94 |
1654473600000 | 256.71 |
1654560000000 | 256.61 |
1654646400000 | 257.69 |
1654732800000 | 254.45 |
1654819200000 | 258.89 |
1655078400000 | 255.82 |
1655164800000 | 257.5899 |
1655251200000 | 260.21 |
1655337600000 | 260.04 |
1655424000000 | 264.65 |
1655683200000 | 266.37 |
1655769600000 | 264.05 |
1655856000000 | 258.49 |
1655942400000 | 262.69 |
1656028800000 | 266.91 |
1656288000000 | 271.88 |
1656374400000 | 274.17 |
1656460800000 | 269.92 |
1656547200000 | 276.29 |
1656633600000 | 275.55 |
1656892800000 | 277.75 |
1656979200000 | 276.54 |
1657065600000 | 270.93 |
1657152000000 | 271.04 |
1657238400000 | 269.7 |
1657497600000 | 263.95 |
1657584000000 | 261.29 |
1657670400000 | 261.5299 |
1657756800000 | 259.81 |
1657843200000 | 256.17 |
1658102400000 | 259.97 |
1658188800000 | 259.79 |
1658275200000 | 261.29 |
1658361600000 | 257.45 |
1658448000000 | 256.18 |
1658707200000 | 255.74 |
1658793600000 | 258.5299 |
1658880000000 | 256.65 |
1658966400000 | 257.6 |
1659052800000 | 253.25 |
1659312000000 | 253.86 |
1659398400000 | 247.76 |
1659484800000 | 246.62 |
1659571200000 | 249.13 |
1659657600000 | 253.42 |
1659916800000 | 253.5 |
1660003200000 | 254.31 |
1660089600000 | 251.42 |
1660176000000 | 256.67 |
1660262400000 | 257.98 |
1660521600000 | 256.38 |
1660608000000 | 254.16 |
1660694400000 | 255.61 |
1660780800000 | 252.1 |
1660867200000 | 249.41 |
1661126400000 | 251.41 |
1661212800000 | 249.59 |
1661299200000 | 244.59 |
1661385600000 | 247.96 |
1661472000000 | 247.71 |
1661731200000 | 244.98 |
1661817600000 | 244.34 |
1661904000000 | 244.7 |
1661990400000 | 243.04 |
1662076800000 | 240.73 |
1662336000000 | 238.69 |
1662422400000 | 241.93 |
1662508800000 | 240.24 |
1662595200000 | 240.22 |
1662681600000 | 245.71 |
1662940800000 | 245.71 |
1663027200000 | 246.29 |
1663113600000 | 242.86 |
1663200000000 | 239.99 |
1663286400000 | 232.57 |
1663545600000 | 232.63 |
1663632000000 | 233.92 |
1663718400000 | 230.66 |
1663804800000 | 227.47 |
1663891200000 | 224.66 |
1664150400000 | 222.25 |
1664236800000 | 226.48 |
1664323200000 | 219.99 |
1664409600000 | 222.38 |
1664496000000 | 224.79 |
1664755200000 | 224.79 |
1664841600000 | 224.78 |
1664928000000 | 224.78 |
1665014400000 | 224.78 |
1665100800000 | 224.79 |
1665360000000 | 217.12 |
1665446400000 | 216.01 |
1665532800000 | 218.72 |
1665619200000 | 216.7 |
1665705600000 | 222.27 |
1665964800000 | 222 |
1666051200000 | 221.72 |
1666137600000 | 216.3 |
1666224000000 | 215.3 |
1666310400000 | 213.25 |
1666569600000 | 206.9 |
1666656000000 | 205.13 |
1666742400000 | 210.7 |
1666828800000 | 208.45 |
1666915200000 | 201.69 |
1667174400000 | 198.1399 |
1667260800000 | 207.1399 |
1667347200000 | 209.91 |
1667433600000 | 207.37 |
1667520000000 | 215.9 |
1667779200000 | 217.46 |
1667865600000 | 215.41 |
1667952000000 | 214.48 |
1668038400000 | 212.79 |
1668124800000 | 221.88 |
1668384000000 | 224.41 |
1668470400000 | 229.07 |
1668556800000 | 225.76 |
1668643200000 | 223.94 |
1668729600000 | 222.94 |
1668988800000 | 219.79 |
1669075200000 | 219.92 |
1669161600000 | 218.9 |
1669248000000 | 218.8 |
1669334400000 | 218.58 |
1669593600000 | 215.85 |
1669680000000 | 222.76 |
1669766400000 | 223.25 |
1669852800000 | 228.44 |
1669939200000 | 228.55 |
1670198400000 | 234.99 |
1670284800000 | 235.94 |
1670371200000 | 236.24 |
1670457600000 | 235.81 |
1670544000000 | 240.05 |
1670803200000 | 236.9 |
1670889600000 | 236.4 |
1670976000000 | 238.99 |
1671062400000 | 237.05 |
1671148800000 | 237.18 |
1671408000000 | 233.41 |
1671494400000 | 229.09 |
1671580800000 | 229.32 |
1671667200000 | 228.82 |
1671753600000 | 228.65 |
1672012800000 | 229.55 |
1672099200000 | 233.61 |
1672185600000 | 232.21 |
1672272000000 | 231.49 |
1672358400000 | 232.49 |
1672617600000 | 232.49 |
1672704000000 | 235.08 |
1672790400000 | 235.36 |
1672876800000 | 240.73 |
1672963200000 | 241.79 |
1673222400000 | 248.01 |
1673308800000 | 248.15 |
1673395200000 | 247.99 |
1673481600000 | 248.69 |
1673568000000 | 253.97 |
1673827200000 | 257.5899 |
1673913600000 | 255.44 |
1674000000000 | 254.77 |
1674086400000 | 255.86 |
1674172800000 | 257.45 |
1674432000000 | 257.45 |
1674518400000 | 257.45 |
1674604800000 | 257.45 |
1674691200000 | 257.45 |
1674777600000 | 257.45 |
1675036800000 | 258.88 |
1675123200000 | 255.85 |
1675209600000 | 258.77 |
1675296000000 | 259.97 |
1675382400000 | 256.82 |
1675641600000 | 252.14 |
1675728000000 | 251.92 |
1675814400000 | 251.5 |
1675900800000 | 254.83 |
1675987200000 | 252.98 |
1676246400000 | 255.29 |
1676332800000 | 256.26 |
1676419200000 | 253.55 |
1676505600000 | 251.12 |
1676592000000 | 248.27 |
1676851200000 | 254.83 |
1676937600000 | 255.66 |
1677024000000 | 253.04 |
1677110400000 | 252.92 |
1677196800000 | 248.37 |
1677456000000 | 247.38 |
1677542400000 | 249.16 |
1677628800000 | 253.52 |
1677715200000 | 252.01 |
1677801600000 | 251.66 |
1678060800000 | 250.07 |
1678147200000 | 245.61 |
1678233600000 | 243.19 |
1678320000000 | 241.96 |
1678406400000 | 238.59 |
1678665600000 | 244.19 |
1678752000000 | 242.73 |
1678838400000 | 241.25 |
1678924800000 | 238.22 |
1679011200000 | 238.66 |
1679270400000 | 236.71 |
1679356800000 | 240.92 |
1679443200000 | 240.53 |
1679529600000 | 245.1 |
1679616000000 | 243.08 |
1679875200000 | 241.6 |
1679961600000 | 241.12 |
1680048000000 | 241.2 |
1680134400000 | 244.76 |
1680220800000 | 245.32 |
1680480000000 | 245.75 |
1680566400000 | 246.13 |
1680652800000 | 246.13 |
1680739200000 | 245.2 |
1680825600000 | 246.47 |
1681084800000 | 244.65 |
1681171200000 | 243.9 |
1681257600000 | 242.68 |
1681344000000 | 242.08 |
1681430400000 | 243.23 |
1681689600000 | 244.94 |
1681776000000 | 245.91 |
1681862400000 | 242.81 |
1681948800000 | 241.93 |
1682035200000 | 236.97 |
1682294400000 | 233.59 |
1682380800000 | 230.81 |
1682467200000 | 230.69 |
1682553600000 | 231.88 |
1682640000000 | 233.23 |
1682899200000 | 233.23 |
1682985600000 | 233.23 |
1683072000000 | 233.23 |
1683158400000 | 233.23 |
1683244800000 | 231.69 |
1683504000000 | 232.66 |
1683590400000 | 230.99 |
1683676800000 | 230.47 |
1683763200000 | 229.09 |
1683849600000 | 225.87 |
1684108800000 | 229.49 |
1684195200000 | 228 |
1684281600000 | 225.17 |
1684368000000 | 223.59 |
1684454400000 | 224.72 |
1684713600000 | 226.91 |
1684800000000 | 223.78 |
1684886400000 | 221.44 |
1684972800000 | 219.09 |
1685059200000 | 219.58 |
1685318400000 | 217.42 |
1685404800000 | 216.11 |
1685491200000 | 213.18 |
1685577600000 | 212.78 |
1685664000000 | 218.07 |
1685923200000 | 215.53 |
1686009600000 | 213.83 |
1686096000000 | 211.87 |
1686182400000 | 212.74 |
1686268800000 | 213.82 |
1686528000000 | 215.07 |
1686614400000 | 215.64 |
1686700800000 | 217.13 |
1686787200000 | 220.83 |
1686873600000 | 223.18 |
1687132800000 | 220.66 |
1687219200000 | 219.55 |
1687305600000 | 214.81 |
1687392000000 | 214.81 |
1687478400000 | 214.81 |
1687737600000 | 210.07 |
1687824000000 | 212.37 |
1687910400000 | 211.61 |
1687996800000 | 210.84 |
1688083200000 | 211.61 |
1688342400000 | 214.19 |
1688428800000 | 215.83 |
1688515200000 | 213.86 |
1688601600000 | 211.88 |
1688688000000 | 211.18 |
1688947200000 | 212.62 |
1689033600000 | 214.34 |
1689120000000 | 213.86 |
1689206400000 | 218.86 |
1689292800000 | 219.48 |
1689552000000 | 216.28 |
1689638400000 | 215.48 |
1689724800000 | 214.06 |
1689811200000 | 213.69 |
1689897600000 | 213.88 |
1690156800000 | 211.9 |
1690243200000 | 219.62 |
1690329600000 | 219.06 |
1690416000000 | 218.48 |
1690502400000 | 221.22 |
1690761600000 | 222.59 |
1690848000000 | 220.89 |
1690934400000 | 219.04 |
1691020800000 | 220.72 |
1691107200000 | 221.22 |
1691366400000 | 219.15 |
1691452800000 | 218.26 |
1691539200000 | 217.76 |
1691625600000 | 217.83 |
1691712000000 | 213.02 |
1691971200000 | 211.45 |
1692057600000 | 209.29 |
1692144000000 | 207.79 |
1692230400000 | 208.79 |
1692316800000 | 205.68 |
1692576000000 | 203.12 |
1692662400000 | 204.32 |
1692748800000 | 200.8 |
1692835200000 | 204.52 |
1692921600000 | 201.93 |
1693180800000 | 203.53 |
1693267200000 | 206.74 |
1693353600000 | 207.63 |
1693440000000 | 206.68 |
1693526400000 | 209.1399 |
1693785600000 | 212.39 |
1693872000000 | 210.08 |
1693958400000 | 209.1 |
1694044800000 | 205.66 |
1694131200000 | 204.08 |
1694390400000 | 207.54 |
1694476800000 | 207.4199 |
1694563200000 | 206.53 |
1694649600000 | 206.4 |
1694736000000 | 205.78 |
1694995200000 | 206.76 |
1695081600000 | 206.09 |
1695168000000 | 204.93 |
1695254400000 | 202.51 |
1695340800000 | 205.9 |
1695600000000 | 205.38 |
1695686400000 | 204.6 |
1695772800000 | 205.85 |
1695859200000 | 204.96 |
1695945600000 | 204.96 |
1696204800000 | 204.96 |
1696291200000 | 204.96 |
1696377600000 | 204.96 |
1696464000000 | 204.96 |
1696550400000 | 204.96 |
1696809600000 | 205.1 |
1696896000000 | 203.01 |
1696982400000 | 203.57 |
1697068800000 | 204.52 |
1697155200000 | 202.32 |
1697414400000 | 199.63 |
1697500800000 | 199.83 |
1697587200000 | 197.81 |
1697673600000 | 193.88 |
1697760000000 | 191.91 |
1698019200000 | 189.37 |
1698105600000 | 190.73 |
1698192000000 | 191.31 |
1698278400000 | 191.18 |
1698364800000 | 195.68 |
1698624000000 | 197.43 |
1698710400000 | 196.71 |
1698796800000 | 196.19 |
1698883200000 | 194.84 |
1698969600000 | 196.52 |
1699228800000 | 199.65 |
1699315200000 | 198.99 |
1699401600000 | 199.24 |
1699488000000 | 199.25 |
1699574400000 | 198.15 |
1699833600000 | 197.46 |
1699920000000 | 197.36 |
1700006400000 | 200.61 |
1700092800000 | 198.21 |
1700179200000 | 198.45 |
1700438400000 | 201.35 |
1700524800000 | 202.7 |
1700611200000 | 200.27 |
1700697600000 | 201.6 |
1700784000000 | 200.16 |
1701043200000 | 198.58 |
1701129600000 | 199.63 |
1701216000000 | 199.21 |
1701302400000 | 199.07 |
1701388800000 | 197.99 |
1701648000000 | 196.43 |
1701734400000 | 192.49 |
1701820800000 | 192.98 |
1701907200000 | 192.3 |
1701993600000 | 192.6399 |
1702252800000 | 193.31 |
1702339200000 | 193.87 |
1702425600000 | 190.25 |
1702512000000 | 190.79 |
1702598400000 | 190.6 |
1702857600000 | 189.08 |
1702944000000 | 188.88 |
1703030400000 | 186.9 |
1703116800000 | 188.76 |
1703203200000 | 188.95 |
1703462400000 | 190.15 |
1703548800000 | 188.71 |
1703635200000 | 189.13 |
1703721600000 | 194.61 |
1703808000000 | 196.47 |
1704153600000 | 193.26 |
1704240000000 | 192.69 |
1704326400000 | 190.73 |
1704412800000 | 189.13 |
1704672000000 | 186.71 |
1704758400000 | 187.33 |
1704844800000 | 186.77 |
1704931200000 | 188.04 |
1705017600000 | 187.15 |
1705276800000 | 186.76 |
1705363200000 | 187.16 |
1705449600000 | 182.57 |
1705536000000 | 185.37 |
1705622400000 | 184.45 |
1705881600000 | 179.56 |
1705968000000 | 181.6 |
1706054400000 | 182.98 |
1706140800000 | 185.98 |
1706227200000 | 184.18 |
1706486400000 | 181.94 |
1706572800000 | 177.99 |
1706659200000 | 175.04 |
1706745600000 | 175.6 |
1706832000000 | 173.19 |
1707091200000 | 173.36 |
1707177600000 | 182.15 |
1707264000000 | 187 |
1707350400000 | 187.25 |
1707436800000 | 187.31 |
1707696000000 | 187.31 |
1707782400000 | 187.31 |
1707868800000 | 187.31 |
1707955200000 | 187.31 |
1708041600000 | 187.31 |
1708300800000 | 188.62 |
1708387200000 | 189.28 |
1708473600000 | 191.45 |
1708560000000 | 193.6699 |
1708646400000 | 193.36 |
1708905600000 | 192.44 |
1708992000000 | 195.08 |
1709078400000 | 192.33 |
1709164800000 | 196.74 |
1709251200000 | 197.97 |
1709510400000 | 199.75 |
1709596800000 | 200.23 |
1709683200000 | 199.09 |
1709769600000 | 197.46 |
1709856000000 | 199.27 |
1710115200000 | 202.1699 |
1710201600000 | 203.81 |
1710288000000 | 201.77 |
1710374400000 | 200.99 |
1710460800000 | 200.82 |
1710720000000 | 202.43 |
1710806400000 | 201.23 |
1710892800000 | 201.21 |
1710979200000 | 200.31 |
1711065600000 | 197.15 |
1711324800000 | 196.04 |
1711411200000 | 196.25 |
1711497600000 | 193.02 |
1711584000000 | 194.2 |
1711670400000 | 194.7 |
1711929600000 | 198.74 |
1712016000000 | 197.45 |
1712102400000 | 197.25 |
1712188800000 | 197.25 |
1712275200000 | 197.25 |
1712534400000 | 194.41 |
1712620800000 | 195.02 |
1712707200000 | 193.22 |
1712793600000 | 193.62 |
1712880000000 | 192.69 |
1713139200000 | 196.6699 |
1713225600000 | 194.46 |
1713312000000 | 197.3899 |
1713398400000 | 197.93 |
1713484800000 | 196.71 |
1713744000000 | 196.18 |
1713830400000 | 195.1399 |
1713916800000 | 195.71 |
1714003200000 | 195.4 |
1714089600000 | 198.45 |
1714348800000 | 201.28 |
1714435200000 | 201.16 |
1714521600000 | 201.16 |
1714608000000 | 201.16 |
1714694400000 | 201.16 |
1714953600000 | 206.59 |
1715040000000 | 207.09 |
1715126400000 | 204.6699 |
1715212800000 | 206.97 |
1715299200000 | 206.6399 |
1715558400000 | 206.29 |
1715644800000 | 206.19 |
1715731200000 | 205.3899 |
1715817600000 | 205.03 |
1715904000000 | 205.65 |
1716163200000 | 206.44 |
1716249600000 | 205.41 |
1716336000000 | 204.25 |
1716422400000 | 201.9 |
1716508800000 | 199.56 |
1716768000000 | 201.62 |
1716854400000 | 199.72 |
1716940800000 | 200.41 |
1717027200000 | 199.07 |
1717113600000 | 198.15 |
1717372800000 | 199.13 |
1717459200000 | 201.33 |
1717545600000 | 199.66 |
1717632000000 | 199.86 |
1717718400000 | 197.85 |
1717977600000 | 197.85 |
1718064000000 | 196.8899 |
1718150400000 | 197.44 |
1718236800000 | 196.6699 |
1718323200000 | 197.38 |
1718582400000 | 197.11 |
1718668800000 | 197.02 |
1718755200000 | 194.69 |
1718841600000 | 192.57 |
1718928000000 | 191.6699 |
1719187200000 | 190.48 |
1719273600000 | 189.41 |
1719360000000 | 190.57 |
1719446400000 | 187.76 |
1719532800000 | 187.83 |
1719792000000 | 189.08 |
1719878400000 | 187 |
1719964800000 | 185.49 |
1720051200000 | 184.1699 |
1720137600000 | 184.75 |
1720396800000 | 182.48 |
1720483200000 | 184.75 |
1720569600000 | 183.84 |
1720656000000 | 186.58 |
1720742400000 | 186.5 |
1721001600000 | 185.9199 |
1721088000000 | 185.86 |
1721174400000 | 186.28 |
1721260800000 | 187.9199 |
1721347200000 | 188.31 |
1721606400000 | 187.25 |
1721692800000 | 181.45 |
1721779200000 | 179.37 |
1721865600000 | 180.13 |
1721952000000 | 181.16 |
1722211200000 | 179.04 |
1722297600000 | 177.85 |
1722384000000 | 184.62 |
1722470400000 | 181.86 |
1722556800000 | 181 |
1722816000000 | 181.72 |
1722902400000 | 182.22 |
1722988800000 | 181.61 |
1723075200000 | 182.97 |
1723161600000 | 181.6399 |
1723420800000 | 182.15 |
1723507200000 | 182.07 |
1723593600000 | 180.5 |
1723680000000 | 181.22 |
1723766400000 | 180.82 |
1724025600000 | 181.44 |
1724112000000 | 179.29 |
1724198400000 | 178.83 |
1724284800000 | 177.95 |
1724371200000 | 178.98 |
1724630400000 | 178.62 |
1724716800000 | 177.6699 |
1724803200000 | 176.86 |
1724889600000 | 178.77 |
1724976000000 | 183.45 |
1725235200000 | 179.84 |
1725321600000 | 181.71 |
1725408000000 | 180.96 |
1725494400000 | 181.88 |
1725580800000 | 179.6699 |
1725840000000 | 176.93 |
1725926400000 | 176.49 |
1726012800000 | 177.72 |
1726099200000 | 175.87 |
1726185600000 | 175.73 |
1726444800000 | 175.73 |
1726531200000 | 175.73 |
1726617600000 | 177.28 |
1726704000000 | 179.3899 |
1726790400000 | 179.59 |
1727049600000 | 179.68 |
1727136000000 | 187.28 |
1727222400000 | 189.62 |
1727308800000 | 199.19 |
1727395200000 | 209.3 |
1727654400000 | 226.36 |
1727740800000 | 226.36 |
1727827200000 | 226.36 |
1727913600000 | 226.36 |
1728000000000 | 226.36 |
1728259200000 | 226.36 |
1728345600000 | 233.5 |
1728432000000 | 217.51 |
1728518400000 | 219.55 |
1728604800000 | 213.5 |
1728864000000 | 216.36 |
1728950400000 | 209.53 |
1729036800000 | 207.1399 |
1729123200000 | 204.4 |
1729209600000 | 211.33 |
1729468800000 | 211.99 |
1729555200000 | 214.44 |
1729641600000 | 214.71 |
1729728000000 | 212.6 |
1729814400000 | 213.57 |
1730073600000 | 215.01 |
1730160000000 | 212.15 |
1730246400000 | 210.27 |
1730332800000 | 208.58 |
1730419200000 | 209.07 |
1730678400000 | 212.63 |
1730764800000 | 216.62 |
1730851200000 | 213.89 |
1730937600000 | 221.48 |
1731024000000 | 219.32 |
1731283200000 | 218.85 |
1731369600000 | 215.79 |
1731456000000 | 216.55 |
1731542400000 | 212.43 |
1731628800000 | 209.66 |
iSTOXX MUTB China A Quality AM 150 | STOXX China A 900 | |
---|---|---|
2017 | 38.115340583856 | 19.7443983768 |
2018 | -27.780968509808 | -29.690780628973 |
2019 | 45.519970667887 | 32.875663218302 |
2020 | 59.441598515598 | 33.266772652787 |
2021 | -1.6630447407813 | 5.2893750873774 |
2022 | -27.176194205168 | -25.798087439484 |
2023 | -15.493139489869 | -9.977762908603 |
2024 | 7.3942548349096 | 15.122271695941 |
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.