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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB China A Quality AM 150 | 179,945.7 | 76,166.9 | 511.2 | 316.8 | 1,740.8 | 100.1 | 2.3 | 0.1 | 37.6 |
iSTOXX MUTB China A Quality AM 150 | 179,945.7 | 76,166.9 | 511.2 | 316.8 | 1,740.8 | 100.1 | 2.3 | 0.1 | 37.6 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 23.5 |
---|---|
Health Care | 18.2 |
Industrial Goods and Services | 13.0 |
Technology | 9.7 |
Consumer Products and Services | 9.4 |
Energy | 5.2 |
Insurance | 4.3 |
Retail | 2.7 |
Media | 2.6 |
Automobiles and Parts | 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 | -2.9 | 11.7 | 5.1 | -11.4 | 52.1 | N/A | N/A | 5.1 | -3.9 | 8.7 |
iSTOXX MUTB China A Quality AM 150 | -3.0 | 8.5 | 2.1 | -18.1 | 35.8 | N/A | N/A | 2.1 | -6.4 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 24.0 | 23.4 | 24.0 | N/A | N/A | 0.0 | -0.3 | 0.2 |
iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 24.0 | 23.4 | 24.0 | N/A | N/A | -0.2 | -0.4 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.1 | 0.5 | 0.5 | 0.4 | 0.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 10.6 | 6.5 | 6.2 | 5.9 | 5.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of November 29, 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 | 17.2 | 16.7 | 17.2 | 17.2 | 3.2 | 3.1 | 2.1 | 13.5 |
iSTOXX MUTB China A Quality AM 150 | 17.2 | 16.7 | 17.2 | 17.2 | 3.2 | 3.1 | 2.1 | 13.5 |
Performance and annual returns
iSTOXX MUTB China A Quality AM 150 | |
---|---|
1292803200000 | 144.87 |
1292889600000 | 147.24 |
1292976000000 | 145.66 |
1293062400000 | 143.36 |
1293148800000 | 141.33 |
1293408000000 | 138.87 |
1293494400000 | 135.35 |
1293580800000 | 136.56 |
1293667200000 | 136.84 |
1293753600000 | 139.57 |
1294012800000 | 140.58 |
1294099200000 | 142.99 |
1294185600000 | 144.75 |
1294272000000 | 143.34 |
1294358400000 | 142.11 |
1294617600000 | 138.35 |
1294704000000 | 139.76 |
1294790400000 | 140.13 |
1294876800000 | 140.12 |
1294963200000 | 138.09 |
1295222400000 | 132.46 |
1295308800000 | 133.03 |
1295395200000 | 135.53 |
1295481600000 | 132.26 |
1295568000000 | 132.58 |
1295827200000 | 129.53 |
1295913600000 | 128.26 |
1296000000000 | 130.02 |
1296086400000 | 134.09 |
1296172800000 | 134.02 |
1296432000000 | 135.01 |
1296518400000 | 134.63 |
1296604800000 | 134.82 |
1296691200000 | 135.15 |
1296777600000 | 135.42 |
1297036800000 | 136.02 |
1297123200000 | 135.19 |
1297209600000 | 133.85 |
1297296000000 | 138.79 |
1297382400000 | 139.96 |
1297641600000 | 144.19 |
1297728000000 | 144.86 |
1297814400000 | 146.95 |
1297900800000 | 146.01 |
1297987200000 | 144.86 |
1298246400000 | 146.77 |
1298332800000 | 142.23 |
1298419200000 | 142.59 |
1298505600000 | 142.11 |
1298592000000 | 141.86 |
1298851200000 | 144.23 |
1298937600000 | 144.84 |
1299024000000 | 143.62 |
1299110400000 | 142.77 |
1299196800000 | 144.49 |
1299456000000 | 147.77 |
1299542400000 | 149.03 |
1299628800000 | 149.2 |
1299715200000 | 147.72 |
1299801600000 | 144.39 |
1300060800000 | 145.32 |
1300147200000 | 141.03 |
1300233600000 | 141.69 |
1300320000000 | 137.44 |
1300406400000 | 142.79 |
1300665600000 | 142.26 |
1300752000000 | 142.28 |
1300838400000 | 143.89 |
1300924800000 | 143.07 |
1301011200000 | 145.13 |
1301270400000 | 145.33 |
1301356800000 | 143.91 |
1301443200000 | 144.62 |
1301529600000 | 143.39 |
1301616000000 | 147.69 |
1301875200000 | 146.91 |
1301961600000 | 148.02 |
1302048000000 | 149.72 |
1302134400000 | 149.98 |
1302220800000 | 151.78 |
1302480000000 | 150.33 |
1302566400000 | 147.5 |
1302652800000 | 150.14 |
1302739200000 | 147.82 |
1302825600000 | 147.3 |
1303084800000 | 145.51 |
1303171200000 | 143.5 |
1303257600000 | 144.42 |
1303344000000 | 144.22 |
1303430400000 | 143.54 |
1303689600000 | 140.35 |
1303776000000 | 135.43 |
1303862400000 | 136.53 |
1303948800000 | 132.22 |
1304035200000 | 134.12 |
1304294400000 | 133.49 |
1304380800000 | 134.11 |
1304467200000 | 130.11 |
1304553600000 | 128.59 |
1304640000000 | 129.52 |
1304899200000 | 130.5 |
1304985600000 | 130.94 |
1305072000000 | 131.34 |
1305158400000 | 128.61 |
1305244800000 | 129.55 |
1305504000000 | 128.57 |
1305590400000 | 130.59 |
1305676800000 | 131.26 |
1305763200000 | 131.62 |
1305849600000 | 131.26 |
1306108800000 | 126.99 |
1306195200000 | 127.99 |
1306281600000 | 126.7 |
1306368000000 | 124.91 |
1306454400000 | 123.34 |
1306713600000 | 122.71 |
1306800000000 | 126.03 |
1306886400000 | 126.22 |
1306972800000 | 125.06 |
1307059200000 | 126.05 |
1307318400000 | 125.49 |
1307404800000 | 126.33 |
1307491200000 | 125.97 |
1307577600000 | 124.2 |
1307664000000 | 124.5 |
1307923200000 | 123.76 |
1308009600000 | 126.09 |
1308096000000 | 125.11 |
1308182400000 | 123.28 |
1308268800000 | 121.28 |
1308528000000 | 120.55 |
1308614400000 | 122.34 |
1308700800000 | 122.26 |
1308787200000 | 125.33 |
1308873600000 | 127.56 |
1309132800000 | 128.89 |
1309219200000 | 129.27 |
1309305600000 | 128.23 |
1309392000000 | 129.83 |
1309478400000 | 130.49 |
1309737600000 | 133.33 |
1309824000000 | 133.82 |
1309910400000 | 133.58 |
1309996800000 | 134.1 |
1310083200000 | 133.11 |
1310342400000 | 133.33 |
1310428800000 | 129.7 |
1310515200000 | 131.05 |
1310601600000 | 132.17 |
1310688000000 | 132.7 |
1310947200000 | 132.65 |
1311033600000 | 131.15 |
1311120000000 | 130.86 |
1311206400000 | 129.24 |
1311292800000 | 129.63 |
1311552000000 | 125.79 |
1311638400000 | 125.69 |
1311724800000 | 126.86 |
1311811200000 | 126.33 |
1311897600000 | 124.43 |
1312156800000 | 123.48 |
1312243200000 | 123.36 |
1312329600000 | 123.24 |
1312416000000 | 127.19 |
1312502400000 | 124.14 |
1312761600000 | 119.23 |
1312848000000 | 118.64 |
1312934400000 | 118.95 |
1313020800000 | 121.68 |
1313107200000 | 122.17 |
1313366400000 | 123.16 |
1313452800000 | 122.74 |
1313539200000 | 121.62 |
1313625600000 | 119.54 |
1313712000000 | 118.07 |
1313971200000 | 117.34 |
1314057600000 | 118.38 |
1314144000000 | 118.63 |
1314230400000 | 122.65 |
1314316800000 | 121.74 |
1314576000000 | 120.72 |
1314662400000 | 119.7 |
1314748800000 | 119.4 |
1314835200000 | 119.23 |
1314921600000 | 117.55 |
1315180800000 | 115.18 |
1315267200000 | 114.25 |
1315353600000 | 116.72 |
1315440000000 | 116.11 |
1315526400000 | 116.11 |
1315785600000 | 114.99 |
1315872000000 | 112.99 |
1315958400000 | 113.22 |
1316044800000 | 113.25 |
1316131200000 | 113.84 |
1316390400000 | 111.14 |
1316476800000 | 111.63 |
1316563200000 | 114.88 |
1316649600000 | 111.37 |
1316736000000 | 110.48 |
1316995200000 | 108.14 |
1317081600000 | 109.39 |
1317168000000 | 107.99 |
1317254400000 | 107.13 |
1317340800000 | 107.61 |
1317600000000 | 107.01 |
1317686400000 | 107.09 |
1317772800000 | 107.43 |
1317859200000 | 107.08 |
1317945600000 | 107.16 |
1318204800000 | 106.88 |
1318291200000 | 105.12 |
1318377600000 | 109.48 |
1318464000000 | 109.21 |
1318550400000 | 109.56 |
1318809600000 | 109.53 |
1318896000000 | 106.59 |
1318982400000 | 106.06 |
1319068800000 | 102.91 |
1319155200000 | 101.03 |
1319414400000 | 103.61 |
1319500800000 | 105.69 |
1319587200000 | 107.05 |
1319673600000 | 106.82 |
1319760000000 | 108.86 |
1320019200000 | 111.78 |
1320105600000 | 112.3 |
1320192000000 | 113.57 |
1320278400000 | 114.17 |
1320364800000 | 115.46 |
1320624000000 | 114.38 |
1320710400000 | 113.69 |
1320796800000 | 114.93 |
1320883200000 | 113.03 |
1320969600000 | 112.22 |
1321228800000 | 114.29 |
1321315200000 | 114.3 |
1321401600000 | 111.53 |
1321488000000 | 111.29 |
1321574400000 | 108.53 |
1321833600000 | 108.7 |
1321920000000 | 108.66 |
1322006400000 | 108.56 |
1322092800000 | 108.07 |
1322179200000 | 108.28 |
1322438400000 | 109.03 |
1322524800000 | 110.25 |
1322611200000 | 106.5 |
1322697600000 | 109.1 |
1322784000000 | 108.03 |
1323043200000 | 105.4 |
1323129600000 | 105.23 |
1323216000000 | 105.61 |
1323302400000 | 105.12 |
1323388800000 | 104.25 |
1323648000000 | 103.58 |
1323734400000 | 101.32 |
1323820800000 | 100.6 |
1323907200000 | 97.75 |
1323993600000 | 100 |
1324252800000 | 100.08 |
1324339200000 | 99.45 |
1324425600000 | 98.46 |
1324512000000 | 98.58 |
1324598400000 | 99.53 |
1324857600000 | 98.73 |
1324944000000 | 95.89 |
1325030400000 | 95.89 |
1325116800000 | 96.07 |
1325203200000 | 97.21 |
1325462400000 | 97.21 |
1325548800000 | 96.97 |
1325635200000 | 94.9 |
1325721600000 | 93.66 |
1325808000000 | 93.98 |
1326067200000 | 97.05 |
1326153600000 | 100.56 |
1326240000000 | 100.23 |
1326326400000 | 99.62 |
1326412800000 | 98.04 |
1326672000000 | 94.79 |
1326758400000 | 99.71 |
1326844800000 | 97.74 |
1326931200000 | 100.01 |
1327017600000 | 101.13 |
1327276800000 | 100.98 |
1327363200000 | 101.9 |
1327449600000 | 102.58 |
1327536000000 | 101.38 |
1327622400000 | 100.62 |
1327881600000 | 98.98 |
1327968000000 | 99.23 |
1328054400000 | 98.07 |
1328140800000 | 100.08 |
1328227200000 | 101.53 |
1328486400000 | 101.89 |
1328572800000 | 101.38 |
1328659200000 | 103.33 |
1328745600000 | 104.1 |
1328832000000 | 104.54 |
1329091200000 | 104.6 |
1329177600000 | 105.57 |
1329264000000 | 106.47 |
1329350400000 | 106.54 |
1329436800000 | 107.12 |
1329696000000 | 107.26 |
1329782400000 | 108.8 |
1329868800000 | 111.18 |
1329955200000 | 111.5 |
1330041600000 | 113.77 |
1330300800000 | 114.07 |
1330387200000 | 114.12 |
1330473600000 | 113.71 |
1330560000000 | 113.54 |
1330646400000 | 116.23 |
1330905600000 | 115.06 |
1330992000000 | 112.31 |
1331078400000 | 111.82 |
1331164800000 | 113.83 |
1331251200000 | 117.23 |
1331510400000 | 116.82 |
1331596800000 | 118.75 |
1331683200000 | 116.78 |
1331769600000 | 115.67 |
1331856000000 | 118.08 |
1332115200000 | 118.3 |
1332201600000 | 116.4 |
1332288000000 | 116.32 |
1332374400000 | 114.6 |
1332460800000 | 112.68 |
1332720000000 | 113.68 |
1332806400000 | 113.72 |
1332892800000 | 109.85 |
1332979200000 | 107.56 |
1333065600000 | 107.92 |
1333324800000 | 107.58 |
1333411200000 | 107.86 |
1333497600000 | 108.13 |
1333584000000 | 110.67 |
1333670400000 | 110.55 |
1333929600000 | 108.32 |
1334016000000 | 107.87 |
1334102400000 | 108 |
1334188800000 | 109.87 |
1334275200000 | 110.56 |
1334534400000 | 109.24 |
1334620800000 | 108.74 |
1334707200000 | 111.62 |
1334793600000 | 111.62 |
1334880000000 | 112.52 |
1335139200000 | 110.92 |
1335225600000 | 110.62 |
1335312000000 | 111.98 |
1335398400000 | 111.12 |
1335484800000 | 110.78 |
1335744000000 | 109.95 |
1335830400000 | 110.39 |
1335916800000 | 113.2 |
1336003200000 | 113.92 |
1336089600000 | 114.42 |
1336348800000 | 114.91 |
1336435200000 | 114.28 |
1336521600000 | 111.87 |
1336608000000 | 112.45 |
1336694400000 | 111.72 |
1336953600000 | 110.5 |
1337040000000 | 111.06 |
1337126400000 | 109.88 |
1337212800000 | 109.97 |
1337299200000 | 107.96 |
1337558400000 | 108.76 |
1337644800000 | 110.98 |
1337731200000 | 109.34 |
1337817600000 | 108.41 |
1337904000000 | 107.55 |
1338163200000 | 109.07 |
1338249600000 | 110.58 |
1338336000000 | 109.33 |
1338422400000 | 108.41 |
1338508800000 | 107.98 |
1338768000000 | 105.62 |
1338854400000 | 106.09 |
1338940800000 | 106.67 |
1339027200000 | 106.53 |
1339113600000 | 105.88 |
1339372800000 | 107.34 |
1339459200000 | 106.82 |
1339545600000 | 108.74 |
1339632000000 | 107.91 |
1339718400000 | 107.36 |
1339977600000 | 108.53 |
1340064000000 | 107.96 |
1340150400000 | 107.99 |
1340236800000 | 107.56 |
1340323200000 | 107.85 |
1340582400000 | 104.37 |
1340668800000 | 103.89 |
1340755200000 | 104.55 |
1340841600000 | 103.12 |
1340928000000 | 105.39 |
1341187200000 | 105.26 |
1341273600000 | 106.11 |
1341360000000 | 105.85 |
1341446400000 | 104.64 |
1341532800000 | 106.38 |
1341792000000 | 104.22 |
1341878400000 | 103.2 |
1341964800000 | 104.61 |
1342051200000 | 105.51 |
1342137600000 | 105.37 |
1342396800000 | 102.28 |
1342483200000 | 102.72 |
1342569600000 | 102.79 |
1342656000000 | 103.02 |
1342742400000 | 101.86 |
1343001600000 | 100.11 |
1343088000000 | 100.54 |
1343174400000 | 99.99 |
1343260800000 | 99.44 |
1343347200000 | 99.62 |
1343606400000 | 98.48 |
1343692800000 | 98.11 |
1343779200000 | 99.55 |
1343865600000 | 98.74 |
1343952000000 | 100.21 |
1344211200000 | 101.41 |
1344297600000 | 102.51 |
1344384000000 | 101.86 |
1344470400000 | 103.95 |
1344556800000 | 102.57 |
1344816000000 | 101.23 |
1344902400000 | 102.12 |
1344988800000 | 101.34 |
1345075200000 | 101 |
1345161600000 | 100.77 |
1345420800000 | 100.49 |
1345507200000 | 101.66 |
1345593600000 | 100.62 |
1345680000000 | 99.69 |
1345766400000 | 98.74 |
1346025600000 | 96.87 |
1346112000000 | 96.85 |
1346198400000 | 96.16 |
1346284800000 | 94.98 |
1346371200000 | 94.74 |
1346630400000 | 96.39 |
1346716800000 | 95.71 |
1346803200000 | 95.71 |
1346889600000 | 97.26 |
1346976000000 | 100.06 |
1347235200000 | 100.92 |
1347321600000 | 99.85 |
1347408000000 | 100.55 |
1347494400000 | 98.88 |
1347580800000 | 100.88 |
1347840000000 | 99.11 |
1347926400000 | 98.05 |
1348012800000 | 98.44 |
1348099200000 | 96.17 |
1348185600000 | 96.1 |
1348444800000 | 96.56 |
1348531200000 | 96.45 |
1348617600000 | 94.98 |
1348704000000 | 97.54 |
1348790400000 | 99.89 |
1349049600000 | 100.23 |
1349136000000 | 100.2 |
1349222400000 | 100.83 |
1349308800000 | 100.73 |
1349395200000 | 101.04 |
1349654400000 | 99.37 |
1349740800000 | 101.67 |
1349827200000 | 102.22 |
1349913600000 | 101.55 |
1350000000000 | 101.31 |
1350259200000 | 101.6 |
1350345600000 | 102.26 |
1350432000000 | 102.26 |
1350518400000 | 104.61 |
1350604800000 | 104.52 |
1350864000000 | 105.41 |
1350950400000 | 103.81 |
1351036800000 | 103.55 |
1351123200000 | 103.12 |
1351209600000 | 100.59 |
1351468800000 | 100.92 |
1351555200000 | 100.62 |
1351641600000 | 101.94 |
1351728000000 | 103.95 |
1351814400000 | 104.6 |
1352073600000 | 103.67 |
1352160000000 | 103.18 |
1352246400000 | 102.56 |
1352332800000 | 100.73 |
1352419200000 | 99.79 |
1352678400000 | 99.64 |
1352764800000 | 98.21 |
1352851200000 | 99.75 |
1352937600000 | 99.4 |
1353024000000 | 98.72 |
1353283200000 | 98.07 |
1353369600000 | 98.47 |
1353456000000 | 100.19 |
1353542400000 | 99.21 |
1353628800000 | 99.64 |
1353888000000 | 98.32 |
1353974400000 | 96.91 |
1354060800000 | 95.34 |
1354147200000 | 95.38 |
1354233600000 | 96.95 |
1354492800000 | 94.73 |
1354579200000 | 95.01 |
1354665600000 | 98.48 |
1354752000000 | 98.07 |
1354838400000 | 99.7 |
1355097600000 | 100.3 |
1355184000000 | 99.97 |
1355270400000 | 100.64 |
1355356800000 | 100.96 |
1355443200000 | 104.6 |
1355702400000 | 105.61 |
1355788800000 | 105.82 |
1355875200000 | 106.71 |
1355961600000 | 107.36 |
1356048000000 | 106.95 |
1356307200000 | 108.14 |
1356393600000 | 108.14 |
1356480000000 | 109.48 |
1356566400000 | 112.67 |
1356652800000 | 114.18 |
1356912000000 | 116.07 |
1357084800000 | 117.02 |
1357171200000 | 116.57 |
1357257600000 | 116.94 |
1357516800000 | 117.34 |
1357603200000 | 117.69 |
1357689600000 | 119.45 |
1357776000000 | 120.25 |
1357862400000 | 119.72 |
1358121600000 | 123.7 |
1358208000000 | 124.14 |
1358294400000 | 123.89 |
1358380800000 | 124.21 |
1358467200000 | 126.81 |
1358726400000 | 126.53 |
1358812800000 | 123 |
1358899200000 | 123.3 |
1358985600000 | 123.27 |
1359072000000 | 124.89 |
1359331200000 | 126.86 |
1359417600000 | 127.24 |
1359504000000 | 128.31 |
1359590400000 | 128.01 |
1359676800000 | 130.66 |
1359936000000 | 130.18 |
1360022400000 | 133.7 |
1360108800000 | 134.05 |
1360195200000 | 134.49 |
1360281600000 | 135.9 |
1360540800000 | 136.92 |
1360627200000 | 136.37 |
1360713600000 | 136.97 |
1360800000000 | 136.38 |
1360886400000 | 137.48 |
1361145600000 | 136.37 |
1361232000000 | 132.84 |
1361318400000 | 136 |
1361404800000 | 131.57 |
1361491200000 | 131.74 |
1361750400000 | 133.1 |
1361836800000 | 128.25 |
1361923200000 | 128.14 |
1362009600000 | 131.57 |
1362096000000 | 133.91 |
1362355200000 | 129.97 |
1362441600000 | 132.8 |
1362528000000 | 134.6 |
1362614400000 | 134.88 |
1362700800000 | 135.86 |
1362960000000 | 135.51 |
1363046400000 | 132.93 |
1363132800000 | 131.87 |
1363219200000 | 133.24 |
1363305600000 | 132.49 |
1363564800000 | 130.63 |
1363651200000 | 130.67 |
1363737600000 | 135.07 |
1363824000000 | 135.48 |
1363910400000 | 135.17 |
1364169600000 | 134.65 |
1364256000000 | 134.17 |
1364342400000 | 134.57 |
1364428800000 | 132.39 |
1364515200000 | 132.39 |
1364774400000 | 131.38 |
1364860800000 | 128.87 |
1364947200000 | 127.17 |
1365033600000 | 131.98 |
1365120000000 | 133.08 |
1365379200000 | 136.23 |
1365465600000 | 136.55 |
1365552000000 | 137.16 |
1365638400000 | 136.78 |
1365724800000 | 135.36 |
1365984000000 | 132.75 |
1366070400000 | 133.41 |
1366156800000 | 135.25 |
1366243200000 | 135.76 |
1366329600000 | 139.91 |
1366588800000 | 140 |
1366675200000 | 136.84 |
1366761600000 | 139 |
1366848000000 | 137.94 |
1366934400000 | 133.79 |
1367193600000 | 134.43 |
1367280000000 | 133.42 |
1367366400000 | 133.33 |
1367452800000 | 134.69 |
1367539200000 | 138.33 |
1367798400000 | 140.81 |
1367884800000 | 140.93 |
1367971200000 | 142.17 |
1368057600000 | 142.3 |
1368144000000 | 145.62 |
1368403200000 | 144.94 |
1368489600000 | 143.23 |
1368576000000 | 145.2 |
1368662400000 | 145.88 |
1368748800000 | 149.68 |
1369008000000 | 149.31 |
1369094400000 | 150.73 |
1369180800000 | 151.54 |
1369267200000 | 147.56 |
1369353600000 | 148.35 |
1369612800000 | 148.97 |
1369699200000 | 151.87 |
1369785600000 | 150.18 |
1369872000000 | 150.16 |
1369958400000 | 148.59 |
1370217600000 | 146.14 |
1370304000000 | 144.65 |
1370390400000 | 143.9 |
1370476800000 | 140.9 |
1370563200000 | 137.3 |
1370822400000 | 139.78 |
1370908800000 | 136.56 |
1370995200000 | 134.92 |
1371081600000 | 129.77 |
1371168000000 | 132.1 |
1371427200000 | 132.72 |
1371513600000 | 134.15 |
1371600000000 | 133.22 |
1371686400000 | 133.52 |
1371772800000 | 132.42 |
1372032000000 | 125.92 |
1372118400000 | 126.23 |
1372204800000 | 128.26 |
1372291200000 | 128.79 |
1372377600000 | 130.96 |
1372636800000 | 134.03 |
1372723200000 | 137.19 |
1372809600000 | 136.81 |
1372896000000 | 137.5 |
1372982400000 | 137.83 |
1373241600000 | 134.61 |
1373328000000 | 134.99 |
1373414400000 | 136.75 |
1373500800000 | 138.55 |
1373587200000 | 138.29 |
1373846400000 | 141.33 |
1373932800000 | 141.33 |
1374019200000 | 139.57 |
1374105600000 | 139.48 |
1374192000000 | 136.3 |
1374451200000 | 136.88 |
1374537600000 | 141.02 |
1374624000000 | 142.53 |
1374710400000 | 140.21 |
1374796800000 | 137.9 |
1375056000000 | 135.26 |
1375142400000 | 134.74 |
1375228800000 | 135.38 |
1375315200000 | 139.9 |
1375401600000 | 139.88 |
1375660800000 | 142 |
1375747200000 | 141.8 |
1375833600000 | 138.95 |
1375920000000 | 138.04 |
1376006400000 | 138.92 |
1376265600000 | 141.72 |
1376352000000 | 144.33 |
1376438400000 | 143.63 |
1376524800000 | 141.67 |
1376611200000 | 139.01 |
1376870400000 | 141.44 |
1376956800000 | 139.19 |
1377043200000 | 140.01 |
1377129600000 | 141.8 |
1377216000000 | 141.45 |
1377475200000 | 144.09 |
1377561600000 | 142.49 |
1377648000000 | 142.11 |
1377734400000 | 142.14 |
1377820800000 | 140.1 |
1378080000000 | 142.57 |
1378166400000 | 145.16 |
1378252800000 | 144.47 |
1378339200000 | 144.84 |
1378425600000 | 143.8 |
1378684800000 | 145.97 |
1378771200000 | 147.82 |
1378857600000 | 146.41 |
1378944000000 | 144.76 |
1379030400000 | 145.83 |
1379289600000 | 145.12 |
1379376000000 | 143.71 |
1379462400000 | 143.67 |
1379548800000 | 144.44 |
1379635200000 | 144.66 |
1379894400000 | 146.41 |
1379980800000 | 147.12 |
1380067200000 | 146.45 |
1380153600000 | 145.56 |
1380240000000 | 145.19 |
1380499200000 | 145.91 |
1380585600000 | 145.87 |
1380672000000 | 144.64 |
1380758400000 | 144.67 |
1380844800000 | 144.44 |
1381104000000 | 144.29 |
1381190400000 | 145.21 |
1381276800000 | 146.05 |
1381363200000 | 146.57 |
1381449600000 | 148.16 |
1381708800000 | 149 |
1381795200000 | 150.03 |
1381881600000 | 148.06 |
1381968000000 | 145.99 |
1382054400000 | 146.27 |
1382313600000 | 150.52 |
1382400000000 | 148.92 |
1382486400000 | 145.5 |
1382572800000 | 144.93 |
1382659200000 | 141.53 |
1382918400000 | 141.07 |
1383004800000 | 140.18 |
1383091200000 | 142.48 |
1383177600000 | 140.46 |
1383264000000 | 141.64 |
1383523200000 | 141.68 |
1383609600000 | 142.23 |
1383696000000 | 140.98 |
1383782400000 | 140 |
1383868800000 | 138.52 |
1384128000000 | 140.37 |
1384214400000 | 142.18 |
1384300800000 | 139.8 |
1384387200000 | 142.36 |
1384473600000 | 145.2 |
1384732800000 | 147.44 |
1384819200000 | 146.94 |
1384905600000 | 147.29 |
1384992000000 | 148.09 |
1385078400000 | 147.72 |
1385337600000 | 147.87 |
1385424000000 | 147.24 |
1385510400000 | 150.06 |
1385596800000 | 152.31 |
1385683200000 | 152.94 |
1385942400000 | 149.8 |
1386028800000 | 151.72 |
1386115200000 | 154.34 |
1386201600000 | 152.8 |
1386288000000 | 153.36 |
1386547200000 | 154.77 |
1386633600000 | 154.89 |
1386720000000 | 152.86 |
1386806400000 | 154.03 |
1386892800000 | 154.2 |
1387152000000 | 151.61 |
1387238400000 | 150.56 |
1387324800000 | 151.13 |
1387411200000 | 151.26 |
1387497600000 | 148.73 |
1387756800000 | 149.59 |
1387843200000 | 150.66 |
1387929600000 | 150.66 |
1388016000000 | 151.54 |
1388102400000 | 152.41 |
1388361600000 | 152.62 |
1388448000000 | 154.19 |
1388620800000 | 154.84 |
1388707200000 | 152.32 |
1388966400000 | 148.71 |
1389052800000 | 149.8 |
1389139200000 | 150.29 |
1389225600000 | 148.68 |
1389312000000 | 146.18 |
1389571200000 | 144.69 |
1389657600000 | 146.92 |
1389744000000 | 149.08 |
1389830400000 | 148.21 |
1389916800000 | 146.34 |
1390176000000 | 144.47 |
1390262400000 | 146.31 |
1390348800000 | 150.02 |
1390435200000 | 149.64 |
1390521600000 | 148.93 |
1390780800000 | 147.5 |
1390867200000 | 147.4 |
1390953600000 | 147.21 |
1391040000000 | 146.66 |
1391126400000 | 145.62 |
1391385600000 | 144.58 |
1391472000000 | 144.78 |
1391558400000 | 144.5 |
1391644800000 | 145.44 |
1391731200000 | 147.16 |
1391990400000 | 151.35 |
1392076800000 | 152.12 |
1392163200000 | 153.01 |
1392249600000 | 150.58 |
1392336000000 | 152.4 |
1392595200000 | 154.1 |
1392681600000 | 153.76 |
1392768000000 | 154.18 |
1392854400000 | 153.18 |
1392940800000 | 152.11 |
1393200000000 | 149.21 |
1393286400000 | 143.82 |
1393372800000 | 144.43 |
1393459200000 | 142.27 |
1393545600000 | 143.46 |
1393804800000 | 144.53 |
1393891200000 | 143.97 |
1393977600000 | 143.5 |
1394064000000 | 144.54 |
1394150400000 | 145.1 |
1394409600000 | 140.73 |
1394496000000 | 141.51 |
1394582400000 | 140.67 |
1394668800000 | 142.06 |
1394755200000 | 139.89 |
1395014400000 | 141.47 |
1395100800000 | 140.73 |
1395187200000 | 139.27 |
1395273600000 | 136.14 |
1395360000000 | 139.14 |
1395619200000 | 140.19 |
1395705600000 | 139.96 |
1395792000000 | 140.06 |
1395878400000 | 137.83 |
1395964800000 | 137.72 |
1396224000000 | 137.42 |
1396310400000 | 140.02 |
1396396800000 | 140.38 |
1396483200000 | 139.93 |
1396569600000 | 140.83 |
1396828800000 | 140.22 |
1396915200000 | 141.7 |
1397001600000 | 142.12 |
1397088000000 | 142.67 |
1397174400000 | 143.4 |
1397433600000 | 143.72 |
1397520000000 | 141.26 |
1397606400000 | 142.03 |
1397692800000 | 141.67 |
1397779200000 | 141.67 |
1398038400000 | 141.77 |
1398124800000 | 139.21 |
1398211200000 | 138.49 |
1398297600000 | 137.29 |
1398384000000 | 134.57 |
1398643200000 | 132.67 |
1398729600000 | 134.02 |
1398816000000 | 134.46 |
1398902400000 | 134.62 |
1398988800000 | 134.59 |
1399248000000 | 135 |
1399334400000 | 134.85 |
1399420800000 | 133.17 |
1399507200000 | 133.1 |
1399593600000 | 132.54 |
1399852800000 | 135.35 |
1399939200000 | 135.71 |
1400025600000 | 134.73 |
1400112000000 | 132.43 |
1400198400000 | 132 |
1400457600000 | 129.98 |
1400544000000 | 130.21 |
1400630400000 | 131.74 |
1400716800000 | 131.75 |
1400803200000 | 132.97 |
1401062400000 | 134.17 |
1401148800000 | 133.62 |
1401235200000 | 134.46 |
1401321600000 | 133.9 |
1401408000000 | 133.72 |
1401667200000 | 134.29 |
1401753600000 | 134.07 |
1401840000000 | 133.06 |
1401926400000 | 134.35 |
1402012800000 | 133.83 |
1402272000000 | 133.79 |
1402358400000 | 135.44 |
1402444800000 | 135.32 |
1402531200000 | 135.19 |
1402617600000 | 136.74 |
1402876800000 | 136.76 |
1402963200000 | 135.94 |
1403049600000 | 135.08 |
1403136000000 | 132.29 |
1403222400000 | 133.38 |
1403481600000 | 133.4 |
1403568000000 | 134.63 |
1403654400000 | 133.7 |
1403740800000 | 134.75 |
1403827200000 | 135.13 |
1404086400000 | 136.46 |
1404172800000 | 137.18 |
1404259200000 | 137.75 |
1404345600000 | 139.62 |
1404432000000 | 139.38 |
1404691200000 | 138.56 |
1404777600000 | 138.62 |
1404864000000 | 136.26 |
1404950400000 | 135.06 |
1405036800000 | 135.87 |
1405296000000 | 138.18 |
1405382400000 | 138.58 |
1405468800000 | 137.84 |
1405555200000 | 136.77 |
1405641600000 | 137.19 |
1405900800000 | 137.78 |
1405987200000 | 139.86 |
1406073600000 | 139.47 |
1406160000000 | 140.67 |
1406246400000 | 142.05 |
1406505600000 | 144.52 |
1406592000000 | 146.09 |
1406678400000 | 147.83 |
1406764800000 | 149.35 |
1406851200000 | 148.28 |
1407110400000 | 150.37 |
1407196800000 | 151.36 |
1407283200000 | 150.43 |
1407369600000 | 148.26 |
1407456000000 | 148.46 |
1407715200000 | 151.07 |
1407801600000 | 150.93 |
1407888000000 | 151.09 |
1407974400000 | 150.16 |
1408060800000 | 151.71 |
1408320000000 | 153.6 |
1408406400000 | 154.33 |
1408492800000 | 154.43 |
1408579200000 | 154.72 |
1408665600000 | 155.96 |
1408924800000 | 154.51 |
1409011200000 | 152.87 |
1409097600000 | 153.21 |
1409184000000 | 151.97 |
1409270400000 | 153.93 |
1409529600000 | 156.39 |
1409616000000 | 159.23 |
1409702400000 | 160.67 |
1409788800000 | 162.17 |
1409875200000 | 163.51 |
1410134400000 | 164.29 |
1410220800000 | 165.96 |
1410307200000 | 166.4 |
1410393600000 | 165.55 |
1410480000000 | 167.2 |
1410739200000 | 167.27 |
1410825600000 | 162.12 |
1410912000000 | 163.62 |
1410998400000 | 166.24 |
1411084800000 | 167.86 |
1411344000000 | 165.38 |
1411430400000 | 166.93 |
1411516800000 | 168.9 |
1411603200000 | 168.71 |
1411689600000 | 169.82 |
1411948800000 | 170.32 |
1412035200000 | 171.78 |
1412121600000 | 171.6 |
1412208000000 | 169.91 |
1412294400000 | 171.88 |
1412553600000 | 170.97 |
1412640000000 | 169.64 |
1412726400000 | 172 |
1412812800000 | 171.52 |
1412899200000 | 170.18 |
1413158400000 | 168.68 |
1413244800000 | 167.33 |
1413331200000 | 167.4 |
1413417600000 | 165.27 |
1413504000000 | 165.63 |
1413763200000 | 167.54 |
1413849600000 | 165.77 |
1413936000000 | 165.2 |
1414022400000 | 165.72 |
1414108800000 | 164.69 |
1414368000000 | 164.18 |
1414454400000 | 167.41 |
1414540800000 | 169 |
1414627200000 | 170.49 |
1414713600000 | 175.89 |
1414972800000 | 179.63 |
1415059200000 | 176.93 |
1415145600000 | 178.2 |
1415232000000 | 179.22 |
1415318400000 | 178.15 |
1415577600000 | 181.06 |
1415664000000 | 179.82 |
1415750400000 | 181.13 |
1415836800000 | 180.57 |
1415923200000 | 182.4 |
1416182400000 | 185.88 |
1416268800000 | 182.79 |
1416355200000 | 184.61 |
1416441600000 | 184.52 |
1416528000000 | 185.29 |
1416787200000 | 188.71 |
1416873600000 | 191.38 |
1416960000000 | 191.76 |
1417046400000 | 192.3 |
1417132800000 | 193.03 |
1417392000000 | 192.86 |
1417478400000 | 196.86 |
1417564800000 | 200.48 |
1417651200000 | 206.33 |
1417737600000 | 206.14 |
1417996800000 | 204.2 |
1418083200000 | 197.7 |
1418169600000 | 201.47 |
1418256000000 | 206.99 |
1418342400000 | 206 |
1418601600000 | 208.21 |
1418688000000 | 205.51 |
1418774400000 | 203.33 |
1418860800000 | 205.72 |
1418947200000 | 206.88 |
1419206400000 | 204.49 |
1419292800000 | 202.22 |
1419379200000 | 202.44 |
1419465600000 | 202.44 |
1419552000000 | 202.06 |
1419811200000 | 205.62 |
1419897600000 | 201.76 |
1419984000000 | 205.24 |
1420156800000 | 205.77 |
1420416000000 | 212.17 |
1420502400000 | 214.73 |
1420588800000 | 214.9 |
1420675200000 | 213.89 |
1420761600000 | 211.12 |
1421020800000 | 211.18 |
1421107200000 | 214.45 |
1421193600000 | 209.7 |
1421280000000 | 212.33 |
1421366400000 | 216 |
1421625600000 | 204.69 |
1421712000000 | 213.52 |
1421798400000 | 217.83 |
1421884800000 | 219.42 |
1421971200000 | 217.03 |
1422230400000 | 221.22 |
1422316800000 | 219.45 |
1422403200000 | 217.38 |
1422489600000 | 216.09 |
1422576000000 | 212.16 |
1422835200000 | 209.82 |
1422921600000 | 214.33 |
1423008000000 | 213.16 |
1423094400000 | 211.23 |
1423180800000 | 210.5 |
1423440000000 | 209.92 |
1423526400000 | 215.25 |
1423612800000 | 220.63 |
1423699200000 | 218.95 |
1423785600000 | 220.88 |
1424044800000 | 224.06 |
1424131200000 | 226.11 |
1424217600000 | 226.41 |
1424304000000 | 226.15 |
1424390400000 | 225.68 |
1424649600000 | 225.94 |
1424736000000 | 226.55 |
1424822400000 | 223.89 |
1424908800000 | 227.26 |
1424995200000 | 228.1 |
1425254400000 | 231.43 |
1425340800000 | 226.53 |
1425427200000 | 231.17 |
1425513600000 | 231.28 |
1425600000000 | 230.36 |
1425859200000 | 234.28 |
1425945600000 | 236.22 |
1426032000000 | 236.7 |
1426118400000 | 238.25 |
1426204800000 | 240.91 |
1426464000000 | 248.21 |
1426550400000 | 250.05 |
1426636800000 | 254.11 |
1426723200000 | 255.47 |
1426809600000 | 256.11 |
1427068800000 | 260.95 |
1427155200000 | 264.3 |
1427241600000 | 263.9 |
1427328000000 | 260.44 |
1427414400000 | 262.44 |
1427673600000 | 269.08 |
1427760000000 | 268.7 |
1427846400000 | 274.45 |
1427932800000 | 278.71 |
1428019200000 | 278.71 |
1428278400000 | 276.93 |
1428364800000 | 288.89 |
1428451200000 | 285.68 |
1428537600000 | 283.55 |
1428624000000 | 290.16 |
1428883200000 | 295.24 |
1428969600000 | 292.55 |
1429056000000 | 283.91 |
1429142400000 | 291.6 |
1429228800000 | 293.58 |
1429488000000 | 286.78 |
1429574400000 | 297.83 |
1429660800000 | 306 |
1429747200000 | 305.37 |
1429833600000 | 302.51 |
1430092800000 | 306.69 |
1430179200000 | 298 |
1430265600000 | 303.31 |
1430352000000 | 304.12 |
1430438400000 | 305.25 |
1430697600000 | 305.57 |
1430784000000 | 294.76 |
1430870400000 | 291.09 |
1430956800000 | 286.51 |
1431043200000 | 297.37 |
1431302400000 | 309.21 |
1431388800000 | 313.6 |
1431475200000 | 312.97 |
1431561600000 | 310.71 |
1431648000000 | 307.08 |
1431907200000 | 312.47 |
1431993600000 | 323.82 |
1432080000000 | 331.42 |
1432166400000 | 343.12 |
1432252800000 | 348.39 |
1432512000000 | 357.02 |
1432598400000 | 371.09 |
1432684800000 | 374.2 |
1432771200000 | 352 |
1432857600000 | 355.63 |
1433116800000 | 375.96 |
1433203200000 | 385.61 |
1433289600000 | 385.01 |
1433376000000 | 383.54 |
1433462400000 | 390.3 |
1433721600000 | 387.44 |
1433808000000 | 383.83 |
1433894400000 | 386.41 |
1433980800000 | 392.78 |
1434067200000 | 394.86 |
1434326400000 | 385.68 |
1434412800000 | 370.02 |
1434499200000 | 377.8 |
1434585600000 | 359.32 |
1434672000000 | 337.57 |
1434931200000 | 338.83 |
1435017600000 | 349.74 |
1435104000000 | 356.95 |
1435190400000 | 339.85 |
1435276800000 | 313.29 |
1435536000000 | 295.26 |
1435622400000 | 314.88 |
1435708800000 | 303.75 |
1435795200000 | 289.66 |
1435881600000 | 275.59 |
1436140800000 | 277.98 |
1436227200000 | 263.7 |
1436313600000 | 247.78 |
1436400000000 | 263.72 |
1436486400000 | 282.74 |
1436745600000 | 298.04 |
1436832000000 | 295.74 |
1436918400000 | 281.78 |
1437004800000 | 285.92 |
1437091200000 | 299.59 |
1437350400000 | 301.18 |
1437436800000 | 302.75 |
1437523200000 | 304.64 |
1437609600000 | 311.5 |
1437696000000 | 304.99 |
1437955200000 | 278.36 |
1438041600000 | 275.65 |
1438128000000 | 287.54 |
1438214400000 | 279.23 |
1438300800000 | 278.76 |
1438560000000 | 278.13 |
1438646400000 | 289.18 |
1438732800000 | 286.07 |
1438819200000 | 283.72 |
1438905600000 | 289.55 |
1439164800000 | 302.7 |
1439251200000 | 297.71 |
1439337600000 | 287.64 |
1439424000000 | 293.21 |
1439510400000 | 293.11 |
1439769600000 | 295.15 |
1439856000000 | 275.19 |
1439942400000 | 280.47 |
1440028800000 | 271.67 |
1440115200000 | 255.8 |
1440374400000 | 227.3 |
1440460800000 | 214.94 |
1440547200000 | 211.59 |
1440633600000 | 225.17 |
1440720000000 | 236.28 |
1440979200000 | 234.02 |
1441065600000 | 224.76 |
1441152000000 | 226.32 |
1441238400000 | 226.55 |
1441324800000 | 224.51 |
1441584000000 | 220.44 |
1441670400000 | 228.27 |
1441756800000 | 235.18 |
1441843200000 | 231.24 |
1441929600000 | 231.08 |
1442188800000 | 221.7 |
1442275200000 | 212.89 |
1442361600000 | 226.59 |
1442448000000 | 222.15 |
1442534400000 | 222.24 |
1442793600000 | 229.22 |
1442880000000 | 228.51 |
1442966400000 | 224.85 |
1443052800000 | 225.28 |
1443139200000 | 222.18 |
1443398400000 | 223.64 |
1443484800000 | 219.71 |
1443571200000 | 220.78 |
1443657600000 | 220.58 |
1443744000000 | 219.82 |
1444003200000 | 221.8 |
1444089600000 | 221.63 |
1444176000000 | 221.26 |
1444262400000 | 229.98 |
1444348800000 | 233.92 |
1444608000000 | 241.64 |
1444694400000 | 242.33 |
1444780800000 | 237.38 |
1444867200000 | 242.22 |
1444953600000 | 246.62 |
1445212800000 | 246.99 |
1445299200000 | 251.97 |
1445385600000 | 241.39 |
1445472000000 | 248.12 |
1445558400000 | 254.95 |
1445817600000 | 256.31 |
1445904000000 | 254.82 |
1445990400000 | 250.47 |
1446076800000 | 253.07 |
1446163200000 | 254.16 |
1446422400000 | 249.55 |
1446508800000 | 249.4 |
1446595200000 | 261.39 |
1446681600000 | 261.72 |
1446768000000 | 270.58 |
1447027200000 | 274.02 |
1447113600000 | 272.95 |
1447200000000 | 273.85 |
1447286400000 | 272.77 |
1447372800000 | 267.8 |
1447632000000 | 271.43 |
1447718400000 | 270.77 |
1447804800000 | 267.11 |
1447891200000 | 270.95 |
1447977600000 | 271.19 |
1448236800000 | 269.76 |
1448323200000 | 269.49 |
1448409600000 | 273.88 |
1448496000000 | 271.79 |
1448582400000 | 258.51 |
1448841600000 | 260.45 |
1448928000000 | 261.35 |
1449014400000 | 266.71 |
1449100800000 | 269.18 |
1449187200000 | 265.79 |
1449446400000 | 268.21 |
1449532800000 | 261.52 |
1449619200000 | 260.26 |
1449705600000 | 258.83 |
1449792000000 | 255.13 |
1450051200000 | 258.26 |
1450137600000 | 260.77 |
1450224000000 | 260.1 |
1450310400000 | 266.52 |
1450396800000 | 263.66 |
1450656000000 | 270.68 |
1450742400000 | 271.95 |
1450828800000 | 270.47 |
1450915200000 | 266.83 |
1451001600000 | 266.83 |
1451260800000 | 260.84 |
1451347200000 | 264.11 |
1451433600000 | 265.35 |
1451520000000 | 261.92 |
1451865600000 | 239.09 |
1451952000000 | 238.28 |
1452038400000 | 239.47 |
1452124800000 | 218.74 |
1452211200000 | 222.46 |
1452470400000 | 208.65 |
1452556800000 | 211.32 |
1452643200000 | 207.01 |
1452729600000 | 212.2 |
1452816000000 | 203.66 |
1453075200000 | 206.35 |
1453161600000 | 213.74 |
1453248000000 | 206.99 |
1453334400000 | 202.68 |
1453420800000 | 206.68 |
1453680000000 | 208.63 |
1453766400000 | 195.23 |
1453852800000 | 194.11 |
1453939200000 | 188.81 |
1454025600000 | 199.03 |
1454284800000 | 196.76 |
1454371200000 | 200.55 |
1454457600000 | 196.48 |
1454544000000 | 197.73 |
1454630400000 | 196.33 |
1454889600000 | 193.91 |
1454976000000 | 192.46 |
1455062400000 | 192.15 |
1455148800000 | 187.7 |
1455235200000 | 189.17 |
1455494400000 | 193.31 |
1455580800000 | 198.18 |
1455667200000 | 199.94 |
1455753600000 | 198.15 |
1455840000000 | 197.11 |
1456099200000 | 201.42 |
1456185600000 | 197.96 |
1456272000000 | 197.37 |
1456358400000 | 186.23 |
1456444800000 | 189.89 |
1456704000000 | 180.91 |
1456790400000 | 185.56 |
1456876800000 | 194.34 |
1456963200000 | 194.43 |
1457049600000 | 195.17 |
1457308800000 | 196.97 |
1457395200000 | 195.3 |
1457481600000 | 193.24 |
1457568000000 | 191.23 |
1457654400000 | 191.87 |
1457913600000 | 196.4 |
1458000000000 | 195.09 |
1458086400000 | 195.6 |
1458172800000 | 196.33 |
1458259200000 | 201.08 |
1458518400000 | 205.79 |
1458604800000 | 204.94 |
1458691200000 | 207.54 |
1458777600000 | 204.48 |
1458864000000 | 205.52 |
1459123200000 | 205.84 |
1459209600000 | 203.37 |
1459296000000 | 208.68 |
1459382400000 | 209.28 |
1459468800000 | 208.18 |
1459728000000 | 206.09 |
1459814400000 | 208.35 |
1459900800000 | 207.84 |
1459987200000 | 200.7 |
1460073600000 | 199.96 |
1460332800000 | 202.06 |
1460419200000 | 202.67 |
1460505600000 | 205.98 |
1460592000000 | 206.35 |
1460678400000 | 205.04 |
1460937600000 | 201.91 |
1461024000000 | 203.85 |
1461110400000 | 197.82 |
1461196800000 | 195.75 |
1461283200000 | 200.77 |
1461542400000 | 198.7 |
1461628800000 | 201.03 |
1461715200000 | 200.53 |
1461801600000 | 195.57 |
1461888000000 | 193.16 |
1462147200000 | 192.34 |
1462233600000 | 197.39 |
1462320000000 | 197.32 |
1462406400000 | 198.81 |
1462492800000 | 191.42 |
1462752000000 | 190.01 |
1462838400000 | 191.62 |
1462924800000 | 192.73 |
1463011200000 | 193.28 |
1463097600000 | 192.62 |
1463356800000 | 194.27 |
1463443200000 | 193.73 |
1463529600000 | 191.28 |
1463616000000 | 191.53 |
1463702400000 | 194.1 |
1463961600000 | 193.64 |
1464048000000 | 192.63 |
1464134400000 | 192.55 |
1464220800000 | 191.94 |
1464307200000 | 192.35 |
1464566400000 | 193.47 |
1464652800000 | 199.91 |
1464739200000 | 197.4 |
1464825600000 | 196.78 |
1464912000000 | 195.73 |
1465171200000 | 197.3 |
1465257600000 | 197.33 |
1465344000000 | 195.08 |
1465430400000 | 194.73 |
1465516800000 | 195.54 |
1465776000000 | 187.24 |
1465862400000 | 187.35 |
1465948800000 | 191.2 |
1466035200000 | 186.39 |
1466121600000 | 188.53 |
1466380800000 | 190.05 |
1466467200000 | 188.76 |
1466553600000 | 190.94 |
1466640000000 | 191.91 |
1466726400000 | 182.2 |
1466985600000 | 184.33 |
1467072000000 | 187.54 |
1467158400000 | 187.54 |
1467244800000 | 187.92 |
1467331200000 | 187.69 |
1467590400000 | 190.37 |
1467676800000 | 188.8 |
1467763200000 | 188.72 |
1467849600000 | 189.08 |
1467936000000 | 187.85 |
1468195200000 | 192.4 |
1468281600000 | 200.51 |
1468368000000 | 200.64 |
1468454400000 | 202.94 |
1468540800000 | 204.94 |
1468800000000 | 203.69 |
1468886400000 | 203.32 |
1468972800000 | 204.37 |
1469059200000 | 204.92 |
1469145600000 | 202.5 |
1469404800000 | 202.32 |
1469491200000 | 202.91 |
1469577600000 | 200.33 |
1469664000000 | 201.13 |
1469750400000 | 196.15 |
1470009600000 | 193.39 |
1470096000000 | 191.62 |
1470182400000 | 193.22 |
1470268800000 | 193 |
1470355200000 | 193.75 |
1470614400000 | 196.66 |
1470700800000 | 197.03 |
1470787200000 | 195.39 |
1470873600000 | 193.92 |
1470960000000 | 195.17 |
1471219200000 | 200.09 |
1471305600000 | 199.51 |
1471392000000 | 199.11 |
1471478400000 | 197.96 |
1471564800000 | 197.37 |
1471824000000 | 196.32 |
1471910400000 | 196.94 |
1471996800000 | 197.19 |
1472083200000 | 195.61 |
1472169600000 | 195.48 |
1472428800000 | 198.34 |
1472515200000 | 199.23 |
1472601600000 | 201.41 |
1472688000000 | 199.7 |
1472774400000 | 202.1 |
1473033600000 | 201.44 |
1473120000000 | 201.79 |
1473206400000 | 200.6 |
1473292800000 | 200.72 |
1473379200000 | 200.87 |
1473638400000 | 195.62 |
1473724800000 | 196.19 |
1473811200000 | 195.91 |
1473897600000 | 195.53 |
1473984000000 | 195.26 |
1474243200000 | 196.33 |
1474329600000 | 196 |
1474416000000 | 194.22 |
1474502400000 | 195.88 |
1474588800000 | 195.58 |
1474848000000 | 190.93 |
1474934400000 | 191.97 |
1475020800000 | 192.6 |
1475107200000 | 195.34 |
1475193600000 | 195.55 |
1475452800000 | 196.23 |
1475539200000 | 198.6 |
1475625600000 | 199.88 |
1475712000000 | 200.73 |
1475798400000 | 199.16 |
1476057600000 | 202.46 |
1476144000000 | 202.83 |
1476230400000 | 203.71 |
1476316800000 | 201.61 |
1476403200000 | 203.03 |
1476662400000 | 200.28 |
1476748800000 | 202.79 |
1476835200000 | 200.99 |
1476921600000 | 202.62 |
1477008000000 | 201.61 |
1477267200000 | 203.89 |
1477353600000 | 204.67 |
1477440000000 | 204.43 |
1477526400000 | 204.91 |
1477612800000 | 204.51 |
1477872000000 | 204.21 |
1477958400000 | 204.57 |
1478044800000 | 200.78 |
1478131200000 | 201.42 |
1478217600000 | 200.2 |
1478476800000 | 202.18 |
1478563200000 | 203.85 |
1478649600000 | 201.83 |
1478736000000 | 207.13 |
1478822400000 | 206.88 |
1479081600000 | 209.63 |
1479168000000 | 210.96 |
1479254400000 | 211.68 |
1479340800000 | 211.32 |
1479427200000 | 212.08 |
1479686400000 | 212.67 |
1479772800000 | 214.68 |
1479859200000 | 217.57 |
1479945600000 | 218.69 |
1480032000000 | 219.37 |
1480291200000 | 218.65 |
1480377600000 | 222.1 |
1480464000000 | 222.96 |
1480550400000 | 224.2 |
1480636800000 | 220.86 |
1480896000000 | 219.84 |
1480982400000 | 220.01 |
1481068800000 | 219.77 |
1481155200000 | 220.9 |
1481241600000 | 221.87 |
1481500800000 | 215.8 |
1481587200000 | 216.39 |
1481673600000 | 214.11 |
1481760000000 | 218.81 |
1481846400000 | 219.53 |
1482105600000 | 216.5 |
1482192000000 | 217.41 |
1482278400000 | 218.28 |
1482364800000 | 218.13 |
1482451200000 | 215.93 |
1482710400000 | 216.38 |
1482796800000 | 216.91 |
1482883200000 | 216.08 |
1482969600000 | 213.27 |
1483056000000 | 215.03 |
1483315200000 | 215.03 |
1483401600000 | 219.07 |
1483488000000 | 220.23 |
1483574400000 | 218.71 |
1483660800000 | 217.64 |
1483920000000 | 217.83 |
1484006400000 | 215.85 |
1484092800000 | 215.84 |
1484179200000 | 210.01 |
1484265600000 | 211.16 |
1484524800000 | 207.5 |
1484611200000 | 207.33 |
1484697600000 | 209.35 |
1484784000000 | 211.49 |
1484870400000 | 213.02 |
1485129600000 | 210.57 |
1485216000000 | 211.15 |
1485302400000 | 212.43 |
1485388800000 | 215 |
1485475200000 | 215.58 |
1485734400000 | 213.29 |
1485820800000 | 210.93 |
1485907200000 | 212.65 |
1485993600000 | 210.65 |
1486080000000 | 210.13 |
1486339200000 | 211.58 |
1486425600000 | 210.3 |
1486512000000 | 210.47 |
1486598400000 | 213.73 |
1486684800000 | 214.26 |
1486944000000 | 216.57 |
1487030400000 | 217.72 |
1487116800000 | 216.53 |
1487203200000 | 215.52 |
1487289600000 | 213.61 |
1487548800000 | 217.19 |
1487635200000 | 219.05 |
1487721600000 | 219.99 |
1487808000000 | 218.78 |
1487894400000 | 218.54 |
1488153600000 | 216.59 |
1488240000000 | 216.64 |
1488326400000 | 220.43 |
1488412800000 | 220.51 |
1488499200000 | 221.05 |
1488758400000 | 221.31 |
1488844800000 | 222.32 |
1488931200000 | 222.77 |
1489017600000 | 221.33 |
1489104000000 | 222.71 |
1489363200000 | 224.27 |
1489449600000 | 223.76 |
1489536000000 | 224.3 |
1489622400000 | 222.06 |
1489708800000 | 219.43 |
1489968000000 | 220.4 |
1490054400000 | 221.46 |
1490140800000 | 220.51 |
1490227200000 | 221.03 |
1490313600000 | 221.87 |
1490572800000 | 219.83 |
1490659200000 | 218.95 |
1490745600000 | 220.27 |
1490832000000 | 218.31 |
1490918400000 | 220.64 |
1491177600000 | 219.77 |
1491264000000 | 218.87 |
1491350400000 | 222.45 |
1491436800000 | 222.22 |
1491523200000 | 221.82 |
1491782400000 | 220.93 |
1491868800000 | 217.78 |
1491955200000 | 217.72 |
1492041600000 | 219.12 |
1492128000000 | 217.01 |
1492387200000 | 214.86 |
1492473600000 | 216.49 |
1492560000000 | 216.36 |
1492646400000 | 219.58 |
1492732800000 | 218.76 |
1492992000000 | 217.51 |
1493078400000 | 220.9 |
1493164800000 | 222.3 |
1493251200000 | 221.69 |
1493337600000 | 220.11 |
1493596800000 | 220.41 |
1493683200000 | 220.97 |
1493769600000 | 221.21 |
1493856000000 | 221.39 |
1493942400000 | 220.1 |
1494201600000 | 218.39 |
1494288000000 | 220.8 |
1494374400000 | 219.45 |
1494460800000 | 219.81 |
1494547200000 | 219.53 |
1494806400000 | 222.27 |
1494892800000 | 225.39 |
1494979200000 | 220.41 |
1495065600000 | 219.55 |
1495152000000 | 220.94 |
1495411200000 | 220.04 |
1495497600000 | 220.32 |
1495584000000 | 221.94 |
1495670400000 | 223.46 |
1495756800000 | 222.39 |
1496016000000 | 222.48 |
1496102400000 | 221.86 |
1496188800000 | 222.89 |
1496275200000 | 224.76 |
1496361600000 | 222.69 |
1496620800000 | 222.67 |
1496707200000 | 222.84 |
1496793600000 | 226.47 |
1496880000000 | 230.72 |
1496966400000 | 232.92 |
1497225600000 | 231.14 |
1497312000000 | 233.22 |
1497398400000 | 228.26 |
1497484800000 | 231.62 |
1497571200000 | 230.53 |
1497830400000 | 233.49 |
1497916800000 | 233.36 |
1498003200000 | 237.2 |
1498089600000 | 234.86 |
1498176000000 | 237.62 |
1498435200000 | 242.8 |
1498521600000 | 245.75 |
1498608000000 | 242.99 |
1498694400000 | 246.55 |
1498780800000 | 246.79 |
1499040000000 | 246.15 |
1499126400000 | 243.14 |
1499212800000 | 245.96 |
1499299200000 | 244.8 |
1499385600000 | 245.72 |
1499644800000 | 244.54 |
1499731200000 | 246.13 |
1499817600000 | 242.79 |
1499904000000 | 243.06 |
1499990400000 | 241.86 |
1500249600000 | 237.93 |
1500336000000 | 236.61 |
1500422400000 | 239.56 |
1500508800000 | 241.79 |
1500595200000 | 240.38 |
1500854400000 | 241.77 |
1500940800000 | 241.87 |
1501027200000 | 239.83 |
1501113600000 | 240.8 |
1501200000000 | 240.98 |
1501459200000 | 241.18 |
1501545600000 | 241.08 |
1501632000000 | 240.23 |
1501718400000 | 237.18 |
1501804800000 | 236.98 |
1502064000000 | 239.23 |
1502150400000 | 239.72 |
1502236800000 | 241.82 |
1502323200000 | 240.91 |
1502409600000 | 237.15 |
1502668800000 | 242.15 |
1502755200000 | 244.98 |
1502841600000 | 244.1 |
1502928000000 | 243.51 |
1503014400000 | 240.57 |
1503273600000 | 242.17 |
1503360000000 | 243.84 |
1503446400000 | 242.45 |
1503532800000 | 241.3 |
1503619200000 | 242.73 |
1503878400000 | 246.26 |
1503964800000 | 245.91 |
1504051200000 | 250.26 |
1504137600000 | 249.55 |
1504224000000 | 251.47 |
1504483200000 | 253.16 |
1504569600000 | 251.68 |
1504656000000 | 252.37 |
1504742400000 | 252.15 |
1504828800000 | 252.38 |
1505088000000 | 253.26 |
1505174400000 | 254.88 |
1505260800000 | 258.08 |
1505347200000 | 257.47 |
1505433600000 | 260.18 |
1505692800000 | 261.69 |
1505779200000 | 259.49 |
1505865600000 | 260.94 |
1505952000000 | 261.58 |
1506038400000 | 260.25 |
1506297600000 | 258.23 |
1506384000000 | 258.91 |
1506470400000 | 261.31 |
1506556800000 | 261.01 |
1506643200000 | 262.55 |
1506902400000 | 262.89 |
1506988800000 | 263.02 |
1507075200000 | 262.92 |
1507161600000 | 262.74 |
1507248000000 | 263.11 |
1507507200000 | 266.55 |
1507593600000 | 267.99 |
1507680000000 | 271.51 |
1507766400000 | 272.27 |
1507852800000 | 272.92 |
1508112000000 | 270.32 |
1508198400000 | 271.72 |
1508284800000 | 276.56 |
1508371200000 | 276.33 |
1508457600000 | 278.9 |
1508716800000 | 280.8399 |
1508803200000 | 283.24 |
1508889600000 | 284.3 |
1508976000000 | 284.87 |
1509062400000 | 285.26 |
1509321600000 | 282.49 |
1509408000000 | 285.45 |
1509494400000 | 285.08 |
1509580800000 | 285.58 |
1509667200000 | 285.15 |
1509926400000 | 290.5299 |
1510012800000 | 290.5299 |
1510099200000 | 288.22 |
1510185600000 | 290.99 |
1510272000000 | 293.67 |
1510531200000 | 293.58 |
1510617600000 | 288.56 |
1510704000000 | 286.8399 |
1510790400000 | 289.12 |
1510876800000 | 284.0299 |
1511136000000 | 287.12 |
1511222400000 | 291.44 |
1511308800000 | 287.35 |
1511395200000 | 276.94 |
1511481600000 | 276.79 |
1511740800000 | 271.43 |
1511827200000 | 275.08 |
1511913600000 | 274.08 |
1512000000000 | 270.8399 |
1512086400000 | 274.71 |
1512345600000 | 275.5299 |
1512432000000 | 274.86 |
1512518400000 | 273.1 |
1512604800000 | 271.02 |
1512691200000 | 275.95 |
1512950400000 | 282.39 |
1513036800000 | 281.02 |
1513123200000 | 282.67 |
1513209600000 | 281.56 |
1513296000000 | 278.06 |
1513555200000 | 277.2 |
1513641600000 | 282.46 |
1513728000000 | 284.11 |
1513814400000 | 287.96 |
1513900800000 | 288.06 |
1514160000000 | 287.49 |
1514246400000 | 287.71 |
1514332800000 | 282.73 |
1514419200000 | 285.04 |
1514505600000 | 287.39 |
1514851200000 | 290.44 |
1514937600000 | 293.15 |
1515024000000 | 297.63 |
1515110400000 | 299.07 |
1515369600000 | 299.8399 |
1515456000000 | 300.77 |
1515542400000 | 298.46 |
1515628800000 | 297.97 |
1515715200000 | 301.16 |
1515974400000 | 297.7799 |
1516060800000 | 301.0299 |
1516147200000 | 296.79 |
1516233600000 | 298.69 |
1516320000000 | 297.62 |
1516579200000 | 305.24 |
1516665600000 | 304.88 |
1516752000000 | 301.55 |
1516838400000 | 301.06 |
1516924800000 | 302.5899 |
1517184000000 | 296.25 |
1517270400000 | 293.44 |
1517356800000 | 297.66 |
1517443200000 | 293.5299 |
1517529600000 | 298.67 |
1517788800000 | 292.85 |
1517875200000 | 281.47 |
1517961600000 | 276.6 |
1518048000000 | 275.71 |
1518134400000 | 267.21 |
1518393600000 | 272.82 |
1518480000000 | 271.8399 |
1518566400000 | 272.47 |
1518652800000 | 271.01 |
1518739200000 | 270.47 |
1518998400000 | 271.67 |
1519084800000 | 273.2 |
1519171200000 | 274.48 |
1519257600000 | 278.57 |
1519344000000 | 278.75 |
1519603200000 | 285.31 |
1519689600000 | 283.14 |
1519776000000 | 278.33 |
1519862400000 | 281.64 |
1519948800000 | 275.73 |
1520208000000 | 275.87 |
1520294400000 | 279.76 |
1520380800000 | 278.05 |
1520467200000 | 282.08 |
1520553600000 | 287.23 |
1520812800000 | 288.46 |
1520899200000 | 285.99 |
1520985600000 | 284.65 |
1521072000000 | 285.41 |
1521158400000 | 282.42 |
1521417600000 | 282.37 |
1521504000000 | 284.63 |
1521590400000 | 282.64 |
1521676800000 | 276.9 |
1521763200000 | 267.93 |
1522022400000 | 270.48 |
1522108800000 | 275.49 |
1522195200000 | 270.57 |
1522281600000 | 273.11 |
1522368000000 | 275.8399 |
1522627200000 | 275.0299 |
1522713600000 | 274.95 |
1522800000000 | 274.16 |
1522886400000 | 276.5299 |
1522972800000 | 275.63 |
1523232000000 | 273.5899 |
1523318400000 | 277.76 |
1523404800000 | 277.77 |
1523491200000 | 278.64 |
1523577600000 | 276.92 |
1523836800000 | 273.23 |
1523923200000 | 267.02 |
1524009600000 | 267.81 |
1524096000000 | 272.2 |
1524182400000 | 269.04 |
1524441600000 | 269 |
1524528000000 | 276.26 |
1524614400000 | 276.4 |
1524700800000 | 270.43 |
1524787200000 | 269.45 |
1525046400000 | 270.29 |
1525132800000 | 271.0899 |
1525219200000 | 273.99 |
1525305600000 | 274.39 |
1525392000000 | 274.89 |
1525651200000 | 280.68 |
1525737600000 | 282.69 |
1525824000000 | 283.82 |
1525910400000 | 286.83 |
1525996800000 | 284.8 |
1526256000000 | 287.9 |
1526342400000 | 291.7799 |
1526428800000 | 291.61 |
1526515200000 | 289.88 |
1526601600000 | 290.63 |
1526860800000 | 293.66 |
1526947200000 | 294.96 |
1527033600000 | 288.35 |
1527120000000 | 284.01 |
1527206400000 | 284.25 |
1527465600000 | 287.63 |
1527552000000 | 282.05 |
1527638400000 | 277.27 |
1527724800000 | 285.33 |
1527811200000 | 282.51 |
1528070400000 | 285.25 |
1528156800000 | 291.43 |
1528243200000 | 293.25 |
1528329600000 | 291.41 |
1528416000000 | 287.25 |
1528675200000 | 286.63 |
1528761600000 | 293.19 |
1528848000000 | 290.11 |
1528934400000 | 287.89 |
1529020800000 | 284.85 |
1529280000000 | 284.77 |
1529366400000 | 272.19 |
1529452800000 | 275.17 |
1529539200000 | 271.44 |
1529625600000 | 273.21 |
1529884800000 | 270.18 |
1529971200000 | 267.25 |
1530057600000 | 260.55 |
1530144000000 | 254.75 |
1530230400000 | 264.15 |
1530489600000 | 256.93 |
1530576000000 | 254.37 |
1530662400000 | 252.28 |
1530748800000 | 249.02 |
1530835200000 | 249.44 |
1531094400000 | 259.5299 |
1531180800000 | 262.2 |
1531267200000 | 257.29 |
1531353600000 | 265.7799 |
1531440000000 | 267.73 |
1531699200000 | 267.37 |
1531785600000 | 266.3399 |
1531872000000 | 263.26 |
1531958400000 | 260.17 |
1532044800000 | 260.31 |
1532304000000 | 257.94 |
1532390400000 | 260.26 |
1532476800000 | 261.5299 |
1532563200000 | 257.8399 |
1532649600000 | 254.64 |
1532908800000 | 251.91 |
1532995200000 | 254.3 |
1533081600000 | 250.98 |
1533168000000 | 243.22 |
1533254400000 | 235.42 |
1533513600000 | 231.22 |
1533600000000 | 237.52 |
1533686400000 | 232.77 |
1533772800000 | 239.86 |
1533859200000 | 240.18 |
1534118400000 | 239.43 |
1534204800000 | 238.06 |
1534291200000 | 229.9 |
1534377600000 | 228.63 |
1534464000000 | 224.38 |
1534723200000 | 226.57 |
1534809600000 | 232.49 |
1534896000000 | 230.54 |
1534982400000 | 231.68 |
1535068800000 | 231.3 |
1535328000000 | 240.21 |
1535414400000 | 240.26 |
1535500800000 | 239.42 |
1535587200000 | 235.97 |
1535673600000 | 231.91 |
1535932800000 | 231.71 |
1536019200000 | 234.61 |
1536105600000 | 230.32 |
1536192000000 | 226.45 |
1536278400000 | 227.83 |
1536537600000 | 222.89 |
1536624000000 | 223.39 |
1536710400000 | 220.02 |
1536796800000 | 223.05 |
1536883200000 | 223.43 |
1537142400000 | 219.45 |
1537228800000 | 224.81 |
1537315200000 | 229.2 |
1537401600000 | 229.32 |
1537488000000 | 237.52 |
1537747200000 | 237.52 |
1537833600000 | 235.54 |
1537920000000 | 239.41 |
1538006400000 | 238.9 |
1538092800000 | 242.1 |
1538352000000 | 242.87 |
1538438400000 | 242.22 |
1538524800000 | 243.17 |
1538611200000 | 242.35 |
1538697600000 | 242.44 |
1538956800000 | 228.67 |
1539043200000 | 227.69 |
1539129600000 | 225.58 |
1539216000000 | 214.16 |
1539302400000 | 217.92 |
1539561600000 | 213.44 |
1539648000000 | 211.01 |
1539734400000 | 210.98 |
1539820800000 | 206.34 |
1539907200000 | 213.28 |
1540166400000 | 223.64 |
1540252800000 | 215.61 |
1540339200000 | 214.2 |
1540425600000 | 212.09 |
1540512000000 | 207.98 |
1540771200000 | 201.08 |
1540857600000 | 202.94 |
1540944000000 | 207.88 |
1541030400000 | 211.04 |
1541116800000 | 223.39 |
1541376000000 | 220.2 |
1541462400000 | 219.43 |
1541548800000 | 218.15 |
1541635200000 | 217.83 |
1541721600000 | 215.46 |
1541980800000 | 217.8 |
1542067200000 | 220.7 |
1542153600000 | 218.5 |
1542240000000 | 219.67 |
1542326400000 | 219.4 |
1542585600000 | 220.42 |
1542672000000 | 215 |
1542758400000 | 216.87 |
1542844800000 | 217.03 |
1542931200000 | 211.85 |
1543190400000 | 213.18 |
1543276800000 | 212.46 |
1543363200000 | 215.84 |
1543449600000 | 212.25 |
1543536000000 | 215.46 |
1543795200000 | 224.72 |
1543881600000 | 225.27 |
1543968000000 | 224.63 |
1544054400000 | 216.6 |
1544140800000 | 216.56 |
1544400000000 | 214 |
1544486400000 | 216.5 |
1544572800000 | 217.39 |
1544659200000 | 223.1 |
1544745600000 | 218.03 |
1545004800000 | 215.96 |
1545091200000 | 213.57 |
1545177600000 | 209.92 |
1545264000000 | 207.76 |
1545350400000 | 204.24 |
1545609600000 | 205.34 |
1545696000000 | 204.4199 |
1545782400000 | 203.23 |
1545868800000 | 203.36 |
1545955200000 | 203.6399 |
1546214400000 | 202.34 |
1546387200000 | 198.66 |
1546473600000 | 192.1399 |
1546560000000 | 197.43 |
1546819200000 | 200.68 |
1546905600000 | 200.38 |
1546992000000 | 202.85 |
1547078400000 | 203.95 |
1547164800000 | 206.48 |
1547424000000 | 203.59 |
1547510400000 | 209.66 |
1547596800000 | 210.59 |
1547683200000 | 209.28 |
1547769600000 | 214.58 |
1548028800000 | 215.62 |
1548115200000 | 211.31 |
1548201600000 | 212.91 |
1548288000000 | 213.84 |
1548374400000 | 216.27 |
1548633600000 | 216.45 |
1548720000000 | 217.44 |
1548806400000 | 216.25 |
1548892800000 | 216.38 |
1548979200000 | 221.18 |
1549238400000 | 222.54 |
1549324800000 | 222.26 |
1549411200000 | 222.08 |
1549497600000 | 221.94 |
1549584000000 | 221.89 |
1549843200000 | 227.34 |
1549929600000 | 229.67 |
1550016000000 | 235.15 |
1550102400000 | 235.51 |
1550188800000 | 229.73 |
1550448000000 | 238.41 |
1550534400000 | 237.2 |
1550620800000 | 238.5 |
1550707200000 | 237.69 |
1550793600000 | 240.89 |
1551052800000 | 253.03 |
1551139200000 | 249.99 |
1551225600000 | 249.08 |
1551312000000 | 251.64 |
1551398400000 | 255.97 |
1551657600000 | 259.97 |
1551744000000 | 262.31 |
1551830400000 | 262.45 |
1551916800000 | 260.0299 |
1552003200000 | 251.7 |
1552262400000 | 259.62 |
1552348800000 | 262.83 |
1552435200000 | 258.55 |
1552521600000 | 257.52 |
1552608000000 | 261.24 |
1552867200000 | 269.99 |
1552953600000 | 268.6 |
1553040000000 | 268.6 |
1553126400000 | 268.5299 |
1553212800000 | 265.75 |
1553472000000 | 260.73 |
1553558400000 | 259.17 |
1553644800000 | 263.96 |
1553731200000 | 263.3 |
1553817600000 | 272.85 |
1554076800000 | 282.27 |
1554163200000 | 281.24 |
1554249600000 | 284.18 |
1554336000000 | 286.04 |
1554422400000 | 286.51 |
1554681600000 | 285.2 |
1554768000000 | 286.8399 |
1554854400000 | 288.2 |
1554940800000 | 281.76 |
1555027200000 | 282.07 |
1555286400000 | 280.71 |
1555372800000 | 286.4 |
1555459200000 | 288.61 |
1555545600000 | 286.51 |
1555632000000 | 289.3 |
1555891200000 | 283.38 |
1555977600000 | 281.72 |
1556064000000 | 282.45 |
1556150400000 | 274.86 |
1556236800000 | 272.21 |
1556496000000 | 274.63 |
1556582400000 | 274.46 |
1556668800000 | 273.97 |
1556755200000 | 274.85 |
1556841600000 | 274.14 |
1557100800000 | 255.38 |
1557187200000 | 259.17 |
1557273600000 | 255.08 |
1557360000000 | 246.78 |
1557446400000 | 257.04 |
1557705600000 | 250.95 |
1557792000000 | 249.4 |
1557878400000 | 257 |
1557964800000 | 259.16 |
1558051200000 | 250.83 |
1558310400000 | 247.34 |
1558396800000 | 252.96 |
1558483200000 | 252.24 |
1558569600000 | 244.71 |
1558656000000 | 244.65 |
1558915200000 | 248.77 |
1559001600000 | 250.68 |
1559088000000 | 249.99 |
1559174400000 | 250 |
1559260800000 | 246.33 |
1559520000000 | 244.99 |
1559606400000 | 240.86 |
1559692800000 | 239.63 |
1559779200000 | 237.37 |
1559865600000 | 237.02 |
1560124800000 | 241.69 |
1560211200000 | 251.02 |
1560297600000 | 248.43 |
1560384000000 | 248.04 |
1560470400000 | 245.74 |
1560729600000 | 246.4 |
1560816000000 | 246.25 |
1560902400000 | 250.92 |
1560988800000 | 257.8 |
1561075200000 | 258.54 |
1561334400000 | 259.0299 |
1561420800000 | 256.12 |
1561507200000 | 258.74 |
1561593600000 | 262.98 |
1561680000000 | 262.95 |
1561939200000 | 274.26 |
1562025600000 | 272.64 |
1562112000000 | 267.93 |
1562198400000 | 265.76 |
1562284800000 | 270.16 |
1562544000000 | 263.82 |
1562630400000 | 263.61 |
1562716800000 | 263.11 |
1562803200000 | 263.2799 |
1562889600000 | 263.7 |
1563148800000 | 264.3 |
1563235200000 | 262.93 |
1563321600000 | 262.21 |
1563408000000 | 258.4 |
1563494400000 | 259.76 |
1563753600000 | 259.11 |
1563840000000 | 260.97 |
1563926400000 | 263.56 |
1564012800000 | 266.89 |
1564099200000 | 268.44 |
1564358400000 | 268.9 |
1564444800000 | 269.19 |
1564531200000 | 267.44 |
1564617600000 | 263.79 |
1564704000000 | 255.13 |
1564963200000 | 244.67 |
1565049600000 | 243.56 |
1565136000000 | 241.23 |
1565222400000 | 245.33 |
1565308800000 | 241.09 |
1565568000000 | 244.32 |
1565654400000 | 245.26 |
1565740800000 | 247.35 |
1565827200000 | 248.68 |
1565913600000 | 250.85 |
1566172800000 | 257.24 |
1566259200000 | 255.64 |
1566345600000 | 255.54 |
1566432000000 | 255.85 |
1566518400000 | 257.29 |
1566777600000 | 253.14 |
1566864000000 | 256.49 |
1566950400000 | 255.76 |
1567036800000 | 257.55 |
1567123200000 | 257.35 |
1567382400000 | 260.64 |
1567468800000 | 260.29 |
1567555200000 | 262.56 |
1567641600000 | 267.07 |
1567728000000 | 268.82 |
1567987200000 | 272.64 |
1568073600000 | 273.52 |
1568160000000 | 270.2 |
1568246400000 | 273.51 |
1568332800000 | 273.97 |
1568592000000 | 274.91 |
1568678400000 | 270.63 |
1568764800000 | 272.83 |
1568851200000 | 273.45 |
1568937600000 | 274.45 |
1569196800000 | 268.9 |
1569283200000 | 270.96 |
1569369600000 | 267.85 |
1569456000000 | 263.97 |
1569542400000 | 266.07 |
1569801600000 | 262.93 |
1569888000000 | 262.39 |
1569974400000 | 261.16 |
1570060800000 | 259.56 |
1570147200000 | 260.0299 |
1570406400000 | 260.18 |
1570492800000 | 261.75 |
1570579200000 | 262.06 |
1570665600000 | 266.62 |
1570752000000 | 270.52 |
1571011200000 | 274.08 |
1571097600000 | 272.12 |
1571184000000 | 270.8 |
1571270400000 | 271.0899 |
1571356800000 | 267.7 |
1571616000000 | 268.32 |
1571702400000 | 269.83 |
1571788800000 | 268.25 |
1571875200000 | 266.04 |
1571961600000 | 268.82 |
1572220800000 | 274.75 |
1572307200000 | 272.98 |
1572393600000 | 271.02 |
1572480000000 | 269.97 |
1572566400000 | 274.76 |
1572825600000 | 278.46 |
1572912000000 | 282.93 |
1572998400000 | 280.37 |
1573084800000 | 282.87 |
1573171200000 | 282.36 |
1573430400000 | 276.17 |
1573516800000 | 277.08 |
1573603200000 | 275.81 |
1573689600000 | 276.76 |
1573776000000 | 275.37 |
1574035200000 | 276.77 |
1574121600000 | 280.24 |
1574208000000 | 278.86 |
1574294400000 | 277.33 |
1574380800000 | 273.68 |
1574640000000 | 274.7 |
1574726400000 | 276.12 |
1574812800000 | 275.63 |
1574899200000 | 275.25 |
1574985600000 | 272.37 |
1575244800000 | 270.77 |
1575331200000 | 269.94 |
1575417600000 | 269.44 |
1575504000000 | 272.99 |
1575590400000 | 275.3 |
1575849600000 | 274.63 |
1575936000000 | 276.5 |
1576022400000 | 275.7799 |
1576108800000 | 276.98 |
1576195200000 | 283.65 |
1576454400000 | 286.01 |
1576540800000 | 287.9 |
1576627200000 | 287.0299 |
1576713600000 | 285.56 |
1576800000000 | 284.52 |
1577059200000 | 281.46 |
1577145600000 | 283.87 |
1577232000000 | 284.38 |
1577318400000 | 287.58 |
1577404800000 | 287.3399 |
1577664000000 | 290.24 |
1577750400000 | 292.69 |
1577923200000 | 296.02 |
1578009600000 | 294 |
1578268800000 | 293.14 |
1578355200000 | 298.94 |
1578441600000 | 296.38 |
1578528000000 | 304.65 |
1578614400000 | 305.54 |
1578873600000 | 311.17 |
1578960000000 | 309.96 |
1579046400000 | 309.89 |
1579132800000 | 309.71 |
1579219200000 | 310.98 |
1579478400000 | 313.39 |
1579564800000 | 306.61 |
1579651200000 | 308.26 |
1579737600000 | 296.19 |
1579824000000 | 296.37 |
1580083200000 | 294.93 |
1580169600000 | 295.57 |
1580256000000 | 295.68 |
1580342400000 | 294.31 |
1580428800000 | 293.52 |
1580688000000 | 268.3399 |
1580774400000 | 279.96 |
1580860800000 | 285.05 |
1580947200000 | 293.42 |
1581033600000 | 292.69 |
1581292800000 | 293.51 |
1581379200000 | 296.43 |
1581465600000 | 299.7 |
1581552000000 | 296.14 |
1581638400000 | 296.5 |
1581897600000 | 303.65 |
1581984000000 | 301.02 |
1582070400000 | 303.44 |
1582156800000 | 312.02 |
1582243200000 | 312.52 |
1582502400000 | 310.69 |
1582588800000 | 307.71 |
1582675200000 | 301.58 |
1582761600000 | 303.43 |
1582848000000 | 288.31 |
1583107200000 | 299.21 |
1583193600000 | 299.71 |
1583280000000 | 300.61 |
1583366400000 | 304.54 |
1583452800000 | 296.83 |
1583712000000 | 277.77 |
1583798400000 | 287.7799 |
1583884800000 | 286.63 |
1583971200000 | 281.06 |
1584057600000 | 280.83 |
1584316800000 | 264.13 |
1584403200000 | 266.55 |
1584489600000 | 265.25 |
1584576000000 | 263.11 |
1584662400000 | 273.08 |
1584921600000 | 262.6 |
1585008000000 | 272.16 |
1585094400000 | 279.8399 |
1585180800000 | 274.22 |
1585267200000 | 272.77 |
1585526400000 | 268.58 |
1585612800000 | 271.87 |
1585699200000 | 267.26 |
1585785600000 | 274.24 |
1585872000000 | 275.91 |
1586131200000 | 277.5 |
1586217600000 | 285.92 |
1586304000000 | 283.04 |
1586390400000 | 285.3399 |
1586476800000 | 282.77 |
1586736000000 | 280.31 |
1586822400000 | 284.61 |
1586908800000 | 282.6 |
1586995200000 | 283.56 |
1587081600000 | 285.17 |
1587340800000 | 287.96 |
1587427200000 | 284.27 |
1587513600000 | 288.65 |
1587600000000 | 288.54 |
1587686400000 | 285.75 |
1587945600000 | 286.5 |
1588032000000 | 288.8 |
1588118400000 | 287.5299 |
1588204800000 | 291.65 |
1588291200000 | 291.57 |
1588550400000 | 291.62 |
1588636800000 | 290.75 |
1588723200000 | 290.58 |
1588809600000 | 292.8399 |
1588896000000 | 296.06 |
1589155200000 | 297.5299 |
1589241600000 | 298.76 |
1589328000000 | 300.56 |
1589414400000 | 297.51 |
1589500800000 | 296.24 |
1589760000000 | 297.57 |
1589846400000 | 303.65 |
1589932800000 | 299.11 |
1590019200000 | 299.63 |
1590105600000 | 290.49 |
1590364800000 | 293.27 |
1590451200000 | 298.71 |
1590537600000 | 296.02 |
1590624000000 | 294.31 |
1590710400000 | 299.33 |
1590969600000 | 306.69 |
1591056000000 | 308.46 |
1591142400000 | 309.8 |
1591228800000 | 310.5 |
1591315200000 | 316.49 |
1591574400000 | 314.29 |
1591660800000 | 315.01 |
1591747200000 | 316.1 |
1591833600000 | 312.27 |
1591920000000 | 315.81 |
1592179200000 | 312.17 |
1592265600000 | 318.82 |
1592352000000 | 320.05 |
1592438400000 | 319.36 |
1592524800000 | 324.65 |
1592784000000 | 324.24 |
1592870400000 | 327.22 |
1592956800000 | 331.3 |
1593043200000 | 332.17 |
1593129600000 | 332.63 |
1593388800000 | 332.5 |
1593475200000 | 338.8399 |
1593561600000 | 343.55 |
1593648000000 | 346.85 |
1593734400000 | 348.0299 |
1593993600000 | 360.89 |
1594080000000 | 367.46 |
1594166400000 | 371.12 |
1594252800000 | 380.5299 |
1594339200000 | 374.1 |
1594598400000 | 385.92 |
1594684800000 | 383.3399 |
1594771200000 | 383.1 |
1594857600000 | 361.46 |
1594944000000 | 366.54 |
1595203200000 | 374.11 |
1595289600000 | 377.49 |
1595376000000 | 381.36 |
1595462400000 | 381.8399 |
1595548800000 | 358.37 |
1595808000000 | 361.31 |
1595894400000 | 365.5299 |
1595980800000 | 375.44 |
1596067200000 | 373.73 |
1596153600000 | 380.37 |
1596412800000 | 387.1 |
1596499200000 | 384.92 |
1596585600000 | 387.89 |
1596672000000 | 383.4 |
1596758400000 | 380.24 |
1597017600000 | 381.29 |
1597104000000 | 382.04 |
1597190400000 | 378 |
1597276800000 | 377.47 |
1597363200000 | 382.39 |
1597622400000 | 388 |
1597708800000 | 390.29 |
1597795200000 | 386.97 |
1597881600000 | 382.71 |
1597968000000 | 388.14 |
1598227200000 | 392.67 |
1598313600000 | 397.5299 |
1598400000000 | 393.99 |
1598486400000 | 399.64 |
1598572800000 | 406.44 |
1598832000000 | 408.76 |
1598918400000 | 412.91 |
1599004800000 | 414.05 |
1599091200000 | 411.6 |
1599177600000 | 405.2799 |
1599436800000 | 392.99 |
1599523200000 | 391.8 |
1599609600000 | 379.99 |
1599696000000 | 382.24 |
1599782400000 | 389.49 |
1600041600000 | 389.2799 |
1600128000000 | 395.47 |
1600214400000 | 390.17 |
1600300800000 | 387.06 |
1600387200000 | 392.48 |
1600646400000 | 389.31 |
1600732800000 | 385.9 |
1600819200000 | 390.68 |
1600905600000 | 382.31 |
1600992000000 | 383.65 |
1601251200000 | 383.62 |
1601337600000 | 385.8399 |
1601424000000 | 386.35 |
1601510400000 | 386.75 |
1601596800000 | 385.71 |
1601856000000 | 386.77 |
1601942400000 | 386.67 |
1602028800000 | 388.16 |
1602115200000 | 388.16 |
1602201600000 | 402.36 |
1602460800000 | 410.5299 |
1602547200000 | 415.05 |
1602633600000 | 410.77 |
1602720000000 | 409.21 |
1602806400000 | 409.8 |
1603065600000 | 404.57 |
1603152000000 | 410.94 |
1603238400000 | 406.38 |
1603324800000 | 405.16 |
1603411200000 | 395.38 |
1603670400000 | 395.56 |
1603756800000 | 396.85 |
1603843200000 | 401.55 |
1603929600000 | 406.83 |
1604016000000 | 399.77 |
1604275200000 | 402.32 |
1604361600000 | 405.0299 |
1604448000000 | 405.5 |
1604534400000 | 413.94 |
1604620800000 | 413.46 |
1604880000000 | 431.89 |
1604966400000 | 427.24 |
1605052800000 | 423.66 |
1605139200000 | 422.97 |
1605225600000 | 417.2 |
1605484800000 | 423.48 |
1605571200000 | 420.02 |
1605657600000 | 415.61 |
1605744000000 | 417.66 |
1605830400000 | 420.05 |
1606089600000 | 424.12 |
1606176000000 | 421.82 |
1606262400000 | 412.36 |
1606348800000 | 412.19 |
1606435200000 | 414.6 |
1606694400000 | 412.58 |
1606780800000 | 421.94 |
1606867200000 | 423.08 |
1606953600000 | 422.22 |
1607040000000 | 430.78 |
1607299200000 | 427.82 |
1607385600000 | 428.57 |
1607472000000 | 423.19 |
1607558400000 | 424.5 |
1607644800000 | 418.98 |
1607904000000 | 424.58 |
1607990400000 | 425.21 |
1608076800000 | 426.36 |
1608163200000 | 428.96 |
1608249600000 | 428.84 |
1608508800000 | 433.53 |
1608595200000 | 430.7 |
1608681600000 | 432.1 |
1608768000000 | 428.37 |
1608854400000 | 433.55 |
1609113600000 | 436.21 |
1609200000000 | 434.71 |
1609286400000 | 439.28 |
1609372800000 | 445.72 |
1609718400000 | 458.44 |
1609804800000 | 470.18 |
1609891200000 | 476.11 |
1609977600000 | 486.05 |
1610064000000 | 480.74 |
1610323200000 | 476.74 |
1610409600000 | 489.21 |
1610496000000 | 483.37 |
1610582400000 | 473.24 |
1610668800000 | 468.1 |
1610928000000 | 468.41 |
1611014400000 | 462 |
1611100800000 | 464.91 |
1611187200000 | 473.58 |
1611273600000 | 476.4 |
1611532800000 | 484.7 |
1611619200000 | 475.7 |
1611705600000 | 479.6 |
1611792000000 | 468.12 |
1611878400000 | 469.87 |
1612137600000 | 477.07 |
1612224000000 | 489.07 |
1612310400000 | 488.03 |
1612396800000 | 485.88 |
1612483200000 | 486.38 |
1612742400000 | 493.54 |
1612828800000 | 502.29 |
1612915200000 | 513.22 |
1613001600000 | 513.52 |
1613088000000 | 514.75 |
1613347200000 | 516.66 |
1613433600000 | 518.37 |
1613520000000 | 519.4 |
1613606400000 | 508.68 |
1613692800000 | 508.94 |
1613952000000 | 484.44 |
1614038400000 | 483.4 |
1614124800000 | 473.05 |
1614211200000 | 472.81 |
1614297600000 | 462.73 |
1614556800000 | 471.54 |
1614643200000 | 466.23 |
1614729600000 | 474 |
1614816000000 | 459.8 |
1614902400000 | 462.82 |
1615161600000 | 443.01 |
1615248000000 | 431.76 |
1615334400000 | 436.42 |
1615420800000 | 448.15 |
1615507200000 | 450.26 |
1615766400000 | 436.81 |
1615852800000 | 440.9 |
1615939200000 | 446.84 |
1616025600000 | 452.57 |
1616112000000 | 441.75 |
1616371200000 | 443.6 |
1616457600000 | 439.9 |
1616544000000 | 433.83 |
1616630400000 | 437.32 |
1616716800000 | 450.36 |
1616976000000 | 452.48 |
1617062400000 | 459.56 |
1617148800000 | 456.27 |
1617235200000 | 462.28 |
1617321600000 | 467.77 |
1617580800000 | 465.8 |
1617667200000 | 464.19 |
1617753600000 | 457.61 |
1617840000000 | 459.62 |
1617926400000 | 452.89 |
1618185600000 | 444.01 |
1618272000000 | 443.79 |
1618358400000 | 448.45 |
1618444800000 | 445.97 |
1618531200000 | 449.83 |
1618790400000 | 455.6 |
1618876800000 | 458.53 |
1618963200000 | 461.98 |
1619049600000 | 462.53 |
1619136000000 | 465.35 |
1619395200000 | 459.55 |
1619481600000 | 465.61 |
1619568000000 | 471.02 |
1619654400000 | 474.42 |
1619740800000 | 473.28 |
1620000000000 | 471.63 |
1620086400000 | 472.82 |
1620172800000 | 472.89 |
1620259200000 | 464.29 |
1620345600000 | 455.51 |
1620604800000 | 457.21 |
1620691200000 | 460.13 |
1620777600000 | 466.06 |
1620864000000 | 463.63 |
1620950400000 | 471.92 |
1621209600000 | 479.12 |
1621296000000 | 477.92 |
1621382400000 | 473.28 |
1621468800000 | 478.43 |
1621555200000 | 473.95 |
1621814400000 | 476.96 |
1621900800000 | 491.84 |
1621987200000 | 492.48 |
1622073600000 | 499.36 |
1622160000000 | 497.01 |
1622419200000 | 498.23 |
1622505600000 | 499.77 |
1622592000000 | 494.09 |
1622678400000 | 494.36 |
1622764800000 | 492.94 |
1623024000000 | 494.76 |
1623110400000 | 486.07 |
1623196800000 | 487.91 |
1623283200000 | 491.7 |
1623369600000 | 485.74 |
1623628800000 | 486.71 |
1623715200000 | 482.62 |
1623801600000 | 474.87 |
1623888000000 | 477.02 |
1623974400000 | 474.97 |
1624233600000 | 471.82 |
1624320000000 | 477.88 |
1624406400000 | 479.59 |
1624492800000 | 479.86 |
1624579200000 | 488.04 |
1624838400000 | 489.41 |
1624924800000 | 483.55 |
1625011200000 | 488.26 |
1625097600000 | 492.26 |
1625184000000 | 475.19 |
1625443200000 | 473.49 |
1625529600000 | 469.65 |
1625616000000 | 475.86 |
1625702400000 | 463.81 |
1625788800000 | 462.6 |
1626048000000 | 468.62 |
1626134400000 | 474.06 |
1626220800000 | 470.95 |
1626307200000 | 476.86 |
1626393600000 | 470.16 |
1626652800000 | 469.17 |
1626739200000 | 472.14 |
1626825600000 | 476.22 |
1626912000000 | 471.88 |
1626998400000 | 463.91 |
1627257600000 | 444.65 |
1627344000000 | 425.79 |
1627430400000 | 430.82 |
1627516800000 | 436.41 |
1627603200000 | 431.01 |
1627862400000 | 441.99 |
1627948800000 | 445.81 |
1628035200000 | 450.6 |
1628121600000 | 449.5 |
1628208000000 | 446.63 |
1628467200000 | 455.58 |
1628553600000 | 462.55 |
1628640000000 | 458.39 |
1628726400000 | 453.42 |
1628812800000 | 451.08 |
1629072000000 | 450.43 |
1629158400000 | 440.01 |
1629244800000 | 441.73 |
1629331200000 | 437.2 |
1629417600000 | 426.29 |
1629676800000 | 433.93 |
1629763200000 | 438.27 |
1629849600000 | 441.78 |
1629936000000 | 431.61 |
1630022400000 | 433.04 |
1630281600000 | 430.2 |
1630368000000 | 425.46 |
1630454400000 | 436.05 |
1630540800000 | 432.83 |
1630627200000 | 430.91 |
1630886400000 | 442.59 |
1630972800000 | 446.95 |
1631059200000 | 445.83 |
1631145600000 | 442.03 |
1631232000000 | 444.5 |
1631491200000 | 442.31 |
1631577600000 | 436.5 |
1631664000000 | 429.78 |
1631750400000 | 427.41 |
1631836800000 | 432.99 |
1632096000000 | 431.2 |
1632182400000 | 429.96 |
1632268800000 | 426.98 |
1632355200000 | 433.06 |
1632441600000 | 436.15 |
1632700800000 | 442.78 |
1632787200000 | 444.5 |
1632873600000 | 441.45 |
1632960000000 | 445 |
1633046400000 | 442.56 |
1633305600000 | 442.12 |
1633392000000 | 444.86 |
1633478400000 | 443.66 |
1633564800000 | 444.8 |
1633651200000 | 456.18 |
1633910400000 | 462.11 |
1633996800000 | 458.08 |
1634083200000 | 465.94 |
1634169600000 | 465.15 |
1634256000000 | 465.74 |
1634515200000 | 455.81 |
1634601600000 | 465.64 |
1634688000000 | 464.62 |
1634774400000 | 463.49 |
1634860800000 | 468.57 |
1635120000000 | 467.47 |
1635206400000 | 468.01 |
1635292800000 | 455.99 |
1635379200000 | 454.86 |
1635465600000 | 462.64 |
1635724800000 | 463.74 |
1635811200000 | 461.17 |
1635897600000 | 460.55 |
1635984000000 | 467.1 |
1636070400000 | 464.95 |
1636329600000 | 461.1 |
1636416000000 | 459.36 |
1636502400000 | 461.18 |
1636588800000 | 466.29 |
1636675200000 | 464.9 |
1636934400000 | 469.27 |
1637020800000 | 476.9 |
1637107200000 | 476.34 |
1637193600000 | 470.46 |
1637280000000 | 473.49 |
1637539200000 | 479.03 |
1637625600000 | 479 |
1637712000000 | 481.82 |
1637798400000 | 479.85 |
1637884800000 | 466.77 |
1638144000000 | 468.23 |
1638230400000 | 467.43 |
1638316800000 | 464.64 |
1638403200000 | 465.65 |
1638489600000 | 472.42 |
1638748800000 | 471.74 |
1638835200000 | 477.45 |
1638921600000 | 487.78 |
1639008000000 | 495.32 |
1639094400000 | 490.68 |
1639353600000 | 497.47 |
1639440000000 | 495.93 |
1639526400000 | 490.45 |
1639612800000 | 490.91 |
1639699200000 | 481.3 |
1639958400000 | 473.6 |
1640044800000 | 480.94 |
1640131200000 | 484.38 |
1640217600000 | 489.34 |
1640304000000 | 488.51 |
1640563200000 | 491.43 |
1640649600000 | 492.26 |
1640736000000 | 484.68 |
1640822400000 | 488.99 |
1640908800000 | 489.65 |
1641168000000 | 490.27 |
1641254400000 | 492.02 |
1641340800000 | 485.54 |
1641427200000 | 481.71 |
1641513600000 | 480.96 |
1641772800000 | 480.22 |
1641859200000 | 474.65 |
1641945600000 | 476.96 |
1642032000000 | 464.74 |
1642118400000 | 462.11 |
1642377600000 | 469.96 |
1642464000000 | 472.96 |
1642550400000 | 469.34 |
1642636800000 | 468.67 |
1642723200000 | 461.42 |
1642982400000 | 462.84 |
1643068800000 | 451.77 |
1643155200000 | 455.63 |
1643241600000 | 446.94 |
1643328000000 | 439.2 |
1643587200000 | 439.37 |
1643673600000 | 437.68 |
1643760000000 | 436.21 |
1643846400000 | 438.11 |
1643932800000 | 439.52 |
1644192000000 | 446.89 |
1644278400000 | 447.13 |
1644364800000 | 452.79 |
1644451200000 | 455.11 |
1644537600000 | 449.95 |
1644796800000 | 444.98 |
1644883200000 | 452.71 |
1644969600000 | 454.15 |
1645056000000 | 453.46 |
1645142400000 | 456.98 |
1645401600000 | 454.97 |
1645488000000 | 449.61 |
1645574400000 | 457.19 |
1645660800000 | 450.02 |
1645747200000 | 454.85 |
1646006400000 | 454.16 |
1646092800000 | 455.11 |
1646179200000 | 454.67 |
1646265600000 | 450.74 |
1646352000000 | 442.76 |
1646611200000 | 431.68 |
1646697600000 | 421.44 |
1646784000000 | 417.86 |
1646870400000 | 426.07 |
1646956800000 | 431.41 |
1647216000000 | 419.9 |
1647302400000 | 396.21 |
1647388800000 | 412.37 |
1647475200000 | 422.58 |
1647561600000 | 425.21 |
1647820800000 | 426.04 |
1647907200000 | 430.22 |
1647993600000 | 433.28 |
1648080000000 | 433.85 |
1648166400000 | 425.75 |
1648425600000 | 428.51 |
1648512000000 | 422.92 |
1648598400000 | 432.65 |
1648684800000 | 426.74 |
1648771200000 | 435.72 |
1649030400000 | 435.26 |
1649116800000 | 437.28 |
1649203200000 | 435.37 |
1649289600000 | 432.07 |
1649376000000 | 436.75 |
1649635200000 | 425.93 |
1649721600000 | 432.6 |
1649808000000 | 429.29 |
1649894400000 | 438.19 |
1649980800000 | 437.46 |
1650240000000 | 439.92 |
1650326400000 | 442.71 |
1650412800000 | 430.93 |
1650499200000 | 420.39 |
1650585600000 | 418.74 |
1650844800000 | 388.01 |
1650931200000 | 382.81 |
1651017600000 | 400.22 |
1651104000000 | 408.54 |
1651190400000 | 418.27 |
1651449600000 | 420.45 |
1651536000000 | 419.42 |
1651622400000 | 419.63 |
1651708800000 | 422.61 |
1651795200000 | 408.79 |
1652054400000 | 405.62 |
1652140800000 | 407.73 |
1652227200000 | 413.25 |
1652313600000 | 402.32 |
1652400000000 | 408.89 |
1652659200000 | 404.74 |
1652745600000 | 412.58 |
1652832000000 | 408.0299 |
1652918400000 | 403.62 |
1653004800000 | 421.15 |
1653264000000 | 418.92 |
1653350400000 | 404.08 |
1653436800000 | 409.52 |
1653523200000 | 408.24 |
1653609600000 | 409.74 |
1653868800000 | 419.91 |
1653955200000 | 431.57 |
1654041600000 | 432.61 |
1654128000000 | 434.3 |
1654214400000 | 437.24 |
1654473600000 | 449.38 |
1654560000000 | 453.12 |
1654646400000 | 459.71 |
1654732800000 | 455.47 |
1654819200000 | 463.29 |
1655078400000 | 456.6 |
1655164800000 | 462.33 |
1655251200000 | 466.87 |
1655337600000 | 459.6 |
1655424000000 | 477.4 |
1655683200000 | 479.32 |
1655769600000 | 479.33 |
1655856000000 | 468.28 |
1655942400000 | 471.04 |
1656028800000 | 481.3 |
1656288000000 | 490.17 |
1656374400000 | 498.24 |
1656460800000 | 492.58 |
1656547200000 | 500.6 |
1656633600000 | 496.55 |
1656892800000 | 502.84 |
1656979200000 | 501.61 |
1657065600000 | 490.21 |
1657152000000 | 491.43 |
1657238400000 | 489.47 |
1657497600000 | 484.01 |
1657584000000 | 476.41 |
1657670400000 | 478.67 |
1657756800000 | 482.56 |
1657843200000 | 473.72 |
1658102400000 | 478.81 |
1658188800000 | 477.92 |
1658275200000 | 481.44 |
1658361600000 | 473.54 |
1658448000000 | 465.09 |
1658707200000 | 466.59 |
1658793600000 | 471.21 |
1658880000000 | 470.16 |
1658966400000 | 462.52 |
1659052800000 | 451.67 |
1659312000000 | 446.61 |
1659398400000 | 435.62 |
1659484800000 | 442.28 |
1659571200000 | 442.63 |
1659657600000 | 457.79 |
1659916800000 | 455.84 |
1660003200000 | 458.06 |
1660089600000 | 443.38 |
1660176000000 | 454.21 |
1660262400000 | 460.39 |
1660521600000 | 455.08 |
1660608000000 | 455.89 |
1660694400000 | 462.16 |
1660780800000 | 454.95 |
1660867200000 | 456.46 |
1661126400000 | 460.36 |
1661212800000 | 453.93 |
1661299200000 | 446.53 |
1661385600000 | 452.44 |
1661472000000 | 453.9 |
1661731200000 | 453.68 |
1661817600000 | 453.16 |
1661904000000 | 452.8 |
1661990400000 | 454.26 |
1662076800000 | 449.99 |
1662336000000 | 447.79 |
1662422400000 | 460.88 |
1662508800000 | 463.38 |
1662595200000 | 461.66 |
1662681600000 | 467.23 |
1662940800000 | 466.98 |
1663027200000 | 474.19 |
1663113600000 | 462.37 |
1663200000000 | 459.63 |
1663286400000 | 443.77 |
1663545600000 | 444.95 |
1663632000000 | 448.83 |
1663718400000 | 443.78 |
1663804800000 | 431.48 |
1663891200000 | 429.7 |
1664150400000 | 428.27 |
1664236800000 | 437.58 |
1664323200000 | 424.6 |
1664409600000 | 429.24 |
1664496000000 | 434.33 |
1664755200000 | 433.49 |
1664841600000 | 433.46 |
1664928000000 | 434.39 |
1665014400000 | 434.75 |
1665100800000 | 435.52 |
1665360000000 | 422.42 |
1665446400000 | 420.23 |
1665532800000 | 428.77 |
1665619200000 | 426.33 |
1665705600000 | 440.22 |
1665964800000 | 440.8 |
1666051200000 | 441.28 |
1666137600000 | 432.33 |
1666224000000 | 429.92 |
1666310400000 | 426.97 |
1666569600000 | 410.89 |
1666656000000 | 404.76 |
1666742400000 | 412.41 |
1666828800000 | 406.3 |
1666915200000 | 397.16 |
1667174400000 | 393.14 |
1667260800000 | 409.56 |
1667347200000 | 412.3 |
1667433600000 | 410.22 |
1667520000000 | 424.38 |
1667779200000 | 425.19 |
1667865600000 | 418.38 |
1667952000000 | 418.83 |
1668038400000 | 402.19 |
1668124800000 | 411.9 |
1668384000000 | 420.63 |
1668470400000 | 425.78 |
1668556800000 | 419.95 |
1668643200000 | 420.25 |
1668729600000 | 416.3 |
1668988800000 | 416.44 |
1669075200000 | 415 |
1669161600000 | 408.3399 |
1669248000000 | 404.17 |
1669334400000 | 406.31 |
1669593600000 | 399.93 |
1669680000000 | 411.33 |
1669766400000 | 415.87 |
1669852800000 | 414.5299 |
1669939200000 | 413.33 |
1670198400000 | 427.53 |
1670284800000 | 430.41 |
1670371200000 | 431.12 |
1670457600000 | 429.67 |
1670544000000 | 437.72 |
1670803200000 | 434.57 |
1670889600000 | 426.55 |
1670976000000 | 430.18 |
1671062400000 | 435.24 |
1671148800000 | 432.71 |
1671408000000 | 426.86 |
1671494400000 | 401.89 |
1671580800000 | 404.06 |
1671667200000 | 403.98 |
1671753600000 | 405.5 |
1672012800000 | 407.0899 |
1672099200000 | 415.87 |
1672185600000 | 416.08 |
1672272000000 | 411.7 |
1672358400000 | 409.51 |
1672617600000 | 409.51 |
1672704000000 | 410.33 |
1672790400000 | 414.8399 |
1672876800000 | 430.23 |
1672963200000 | 427.42 |
1673222400000 | 436.77 |
1673308800000 | 437.88 |
1673395200000 | 438.94 |
1673481600000 | 431 |
1673568000000 | 432.35 |
1673827200000 | 441.99 |
1673913600000 | 437.03 |
1674000000000 | 436.68 |
1674086400000 | 438.8 |
1674172800000 | 446.55 |
1674432000000 | 448.96 |
1674518400000 | 447.15 |
1674604800000 | 445.47 |
1674691200000 | 448.37 |
1674777600000 | 446.72 |
1675036800000 | 450.48 |
1675123200000 | 444.17 |
1675209600000 | 446.52 |
1675296000000 | 445.61 |
1675382400000 | 449.28 |
1675641600000 | 447.21 |
1675728000000 | 441.4 |
1675814400000 | 441.37 |
1675900800000 | 445.42 |
1675987200000 | 443.47 |
1676246400000 | 452.59 |
1676332800000 | 454.38 |
1676419200000 | 454.57 |
1676505600000 | 449.92 |
1676592000000 | 445.24 |
1676851200000 | 456.06 |
1676937600000 | 459.79 |
1677024000000 | 454.73 |
1677110400000 | 455.31 |
1677196800000 | 452.21 |
1677456000000 | 449.52 |
1677542400000 | 453.12 |
1677628800000 | 460.74 |
1677715200000 | 459.91 |
1677801600000 | 458.09 |
1678060800000 | 453.83 |
1678147200000 | 448.56 |
1678233600000 | 444.49 |
1678320000000 | 440.4 |
1678406400000 | 427.9 |
1678665600000 | 434.08 |
1678752000000 | 435.23 |
1678838400000 | 427.78 |
1678924800000 | 422.97 |
1679011200000 | 420.68 |
1679270400000 | 415.95 |
1679356800000 | 425.47 |
1679443200000 | 426.06 |
1679529600000 | 428.65 |
1679616000000 | 423.95 |
1679875200000 | 424.21 |
1679961600000 | 421.59 |
1680048000000 | 426.69 |
1680134400000 | 433.76 |
1680220800000 | 435.9 |
1680480000000 | 434.19 |
1680566400000 | 433.14 |
1680652800000 | 430.05 |
1680739200000 | 431.41 |
1680825600000 | 433.65 |
1681084800000 | 437.17 |
1681171200000 | 434.83 |
1681257600000 | 431.86 |
1681344000000 | 427.96 |
1681430400000 | 433.39 |
1681689600000 | 439.97 |
1681776000000 | 439.8 |
1681862400000 | 436.37 |
1681948800000 | 432.99 |
1682035200000 | 425.32 |
1682294400000 | 419.25 |
1682380800000 | 412.52 |
1682467200000 | 410.69 |
1682553600000 | 415.24 |
1682640000000 | 424.02 |
1682899200000 | 427.57 |
1682985600000 | 424.99 |
1683072000000 | 420.81 |
1683158400000 | 416.96 |
1683244800000 | 417.3 |
1683504000000 | 419 |
1683590400000 | 416.5299 |
1683676800000 | 413.64 |
1683763200000 | 411.17 |
1683849600000 | 408.05 |
1684108800000 | 417.15 |
1684195200000 | 415.56 |
1684281600000 | 413.16 |
1684368000000 | 413.83 |
1684454400000 | 415.61 |
1684713600000 | 419.89 |
1684800000000 | 414.02 |
1684886400000 | 411.01 |
1684972800000 | 408.99 |
1685059200000 | 411.97 |
1685318400000 | 407.3399 |
1685404800000 | 403.49 |
1685491200000 | 397.8399 |
1685577600000 | 394.91 |
1685664000000 | 406.8399 |
1685923200000 | 402.07 |
1686009600000 | 399.3 |
1686096000000 | 395.51 |
1686182400000 | 395.05 |
1686268800000 | 398.18 |
1686528000000 | 401.23 |
1686614400000 | 402.89 |
1686700800000 | 404.61 |
1686787200000 | 414.55 |
1686873600000 | 422.06 |
1687132800000 | 418.3 |
1687219200000 | 414.81 |
1687305600000 | 407.86 |
1687392000000 | 410.01 |
1687478400000 | 412.77 |
1687737600000 | 403.1 |
1687824000000 | 408.94 |
1687910400000 | 408.91 |
1687996800000 | 407.68 |
1688083200000 | 408.96 |
1688342400000 | 413.7799 |
1688428800000 | 416.74 |
1688515200000 | 413.25 |
1688601600000 | 408.89 |
1688688000000 | 401.63 |
1688947200000 | 402.92 |
1689033600000 | 403.12 |
1689120000000 | 396.02 |
1689206400000 | 404.68 |
1689292800000 | 406.66 |
1689552000000 | 402.56 |
1689638400000 | 399.65 |
1689724800000 | 399.82 |
1689811200000 | 401.18 |
1689897600000 | 405.65 |
1690156800000 | 400.16 |
1690243200000 | 414.5899 |
1690329600000 | 411.46 |
1690416000000 | 412.92 |
1690502400000 | 415.3399 |
1690761600000 | 423.17 |
1690848000000 | 423.47 |
1690934400000 | 420.24 |
1691020800000 | 420.31 |
1691107200000 | 419.82 |
1691366400000 | 417.41 |
1691452800000 | 418.07 |
1691539200000 | 418.76 |
1691625600000 | 420.91 |
1691712000000 | 412.61 |
1691971200000 | 411.54 |
1692057600000 | 406.54 |
1692144000000 | 405.46 |
1692230400000 | 408.01 |
1692316800000 | 399.77 |
1692576000000 | 397.68 |
1692662400000 | 398.8 |
1692748800000 | 388.95 |
1692835200000 | 398.54 |
1692921600000 | 396.11 |
1693180800000 | 399.5 |
1693267200000 | 404.85 |
1693353600000 | 405.2799 |
1693440000000 | 402.71 |
1693526400000 | 408.75 |
1693785600000 | 416.27 |
1693872000000 | 415.22 |
1693958400000 | 413.15 |
1694044800000 | 404.86 |
1694131200000 | 403.33 |
1694390400000 | 406.69 |
1694476800000 | 408.68 |
1694563200000 | 407.74 |
1694649600000 | 406.44 |
1694736000000 | 407.21 |
1694995200000 | 408.64 |
1695081600000 | 407.4 |
1695168000000 | 405.0899 |
1695254400000 | 399.7 |
1695340800000 | 408.08 |
1695600000000 | 409.37 |
1695686400000 | 407.58 |
1695772800000 | 411.8 |
1695859200000 | 409.83 |
1695945600000 | 409.36 |
1696204800000 | 411.07 |
1696291200000 | 408.92 |
1696377600000 | 408.62 |
1696464000000 | 407.66 |
1696550400000 | 409.76 |
1696809600000 | 407.74 |
1696896000000 | 404.39 |
1696982400000 | 406.36 |
1697068800000 | 409.88 |
1697155200000 | 405.29 |
1697414400000 | 399.8399 |
1697500800000 | 400.41 |
1697587200000 | 396.54 |
1697673600000 | 389.04 |
1697760000000 | 385.01 |
1698019200000 | 379.8399 |
1698105600000 | 382.5899 |
1698192000000 | 383.88 |
1698278400000 | 384.69 |
1698364800000 | 391.83 |
1698624000000 | 393.76 |
1698710400000 | 398.73 |
1698796800000 | 396.45 |
1698883200000 | 392.42 |
1698969600000 | 392.8399 |
1699228800000 | 400.12 |
1699315200000 | 400.82 |
1699401600000 | 402.27 |
1699488000000 | 402.55 |
1699574400000 | 401.72 |
1699833600000 | 400.88 |
1699920000000 | 398.4 |
1700006400000 | 405.18 |
1700092800000 | 399.02 |
1700179200000 | 397.3 |
1700438400000 | 399.81 |
1700524800000 | 400.96 |
1700611200000 | 401.22 |
1700697600000 | 403.41 |
1700784000000 | 400.5299 |
1701043200000 | 395.8399 |
1701129600000 | 395.14 |
1701216000000 | 393 |
1701302400000 | 393.91 |
1701388800000 | 391.3 |
1701648000000 | 386.76 |
1701734400000 | 378.99 |
1701820800000 | 380.24 |
1701907200000 | 370.68 |
1701993600000 | 372.61 |
1702252800000 | 378.85 |
1702339200000 | 377.92 |
1702425600000 | 369.63 |
1702512000000 | 361.82 |
1702598400000 | 361.64 |
1702857600000 | 362.18 |
1702944000000 | 363.58 |
1703030400000 | 359.47 |
1703116800000 | 359.21 |
1703203200000 | 360.07 |
1703462400000 | 362.37 |
1703548800000 | 360.18 |
1703635200000 | 360.06 |
1703721600000 | 367 |
1703808000000 | 370.74 |
1704153600000 | 367.16 |
1704240000000 | 370.37 |
1704326400000 | 369.21 |
1704412800000 | 364.89 |
1704672000000 | 359.62 |
1704758400000 | 361.88 |
1704844800000 | 364.0299 |
1704931200000 | 367.37 |
1705017600000 | 362.54 |
1705276800000 | 364.43 |
1705363200000 | 368.1 |
1705449600000 | 362.77 |
1705536000000 | 367.7 |
1705622400000 | 365.66 |
1705881600000 | 355.37 |
1705968000000 | 360.93 |
1706054400000 | 359.98 |
1706140800000 | 367.4 |
1706227200000 | 365.06 |
1706486400000 | 359.62 |
1706572800000 | 352.23 |
1706659200000 | 342.48 |
1706745600000 | 343.76 |
1706832000000 | 343.71 |
1707091200000 | 345.45 |
1707177600000 | 361.02 |
1707264000000 | 370.33 |
1707350400000 | 374.5 |
1707436800000 | 374.39 |
1707696000000 | 374.71 |
1707782400000 | 377.57 |
1707868800000 | 377.64 |
1707955200000 | 376.21 |
1708041600000 | 376.67 |
1708300800000 | 379.11 |
1708387200000 | 379.46 |
1708473600000 | 385.01 |
1708560000000 | 390.15 |
1708646400000 | 389.6 |
1708905600000 | 388.2799 |
1708992000000 | 392.77 |
1709078400000 | 388.24 |
1709164800000 | 394.14 |
1709251200000 | 397.8 |
1709510400000 | 402.38 |
1709596800000 | 401.99 |
1709683200000 | 398.08 |
1709769600000 | 391.5299 |
1709856000000 | 392.2 |
1710115200000 | 397.41 |
1710201600000 | 402.9 |
1710288000000 | 399.01 |
1710374400000 | 398.67 |
1710460800000 | 400.88 |
1710720000000 | 404.1 |
1710806400000 | 405.97 |
1710892800000 | 408.46 |
1710979200000 | 406.42 |
1711065600000 | 399.4 |
1711324800000 | 397.3399 |
1711411200000 | 398.19 |
1711497600000 | 391.08 |
1711584000000 | 393.4 |
1711670400000 | 394.4 |
1711929600000 | 403.41 |
1712016000000 | 400.5899 |
1712102400000 | 400.7799 |
1712188800000 | 400.42 |
1712275200000 | 400.13 |
1712534400000 | 395.02 |
1712620800000 | 395.8399 |
1712707200000 | 395.0899 |
1712793600000 | 397.24 |
1712880000000 | 394.49 |
1713139200000 | 406.24 |
1713225600000 | 402.35 |
1713312000000 | 408.61 |
1713398400000 | 409.66 |
1713484800000 | 407.08 |
1713744000000 | 406.3 |
1713830400000 | 404.33 |
1713916800000 | 406.1 |
1714003200000 | 406.89 |
1714089600000 | 417.81 |
1714348800000 | 422.18 |
1714435200000 | 423.74 |
1714521600000 | 424.52 |
1714608000000 | 414.8399 |
1714694400000 | 411.68 |
1714953600000 | 425.73 |
1715040000000 | 428.13 |
1715126400000 | 426.29 |
1715212800000 | 431.03 |
1715299200000 | 431.21 |
1715558400000 | 430.63 |
1715644800000 | 431.69 |
1715731200000 | 427.11 |
1715817600000 | 426.38 |
1715904000000 | 427.94 |
1716163200000 | 431.41 |
1716249600000 | 428.93 |
1716336000000 | 428.1 |
1716422400000 | 424.5 |
1716508800000 | 419.49 |
1716768000000 | 423.14 |
1716854400000 | 419.5 |
1716940800000 | 422.73 |
1717027200000 | 417.5 |
1717113600000 | 417.02 |
1717372800000 | 416.55 |
1717459200000 | 417.61 |
1717545600000 | 418.0299 |
1717632000000 | 417.68 |
1717718400000 | 415.66 |
1717977600000 | 415.86 |
1718064000000 | 414.98 |
1718150400000 | 412.1 |
1718236800000 | 413.51 |
1718323200000 | 416.2799 |
1718582400000 | 416.99 |
1718668800000 | 417.0899 |
1718755200000 | 412.05 |
1718841600000 | 409.74 |
1718928000000 | 410 |
1719187200000 | 407.81 |
1719273600000 | 405.49 |
1719360000000 | 410.35 |
1719446400000 | 404.26 |
1719532800000 | 405.12 |
1719792000000 | 409.88 |
1719878400000 | 404.82 |
1719964800000 | 401.32 |
1720051200000 | 397.81 |
1720137600000 | 398.81 |
1720396800000 | 393.11 |
1720483200000 | 399.87 |
1720569600000 | 398.5899 |
1720656000000 | 396.77 |
1720742400000 | 394.6 |
1721001600000 | 393.76 |
1721088000000 | 395.43 |
1721174400000 | 391.08 |
1721260800000 | 395.19 |
1721347200000 | 397.46 |
1721606400000 | 394.0899 |
1721692800000 | 379.73 |
1721779200000 | 368.7799 |
1721865600000 | 371.3399 |
1721952000000 | 373.14 |
1722211200000 | 370.0299 |
1722297600000 | 368.91 |
1722384000000 | 372.65 |
1722470400000 | 366.13 |
1722556800000 | 356.13 |
1722816000000 | 347.55 |
1722902400000 | 353.16 |
1722988800000 | 359.02 |
1723075200000 | 361.45 |
1723161600000 | 357.22 |
1723420800000 | 361.41 |
1723507200000 | 359.0899 |
1723593600000 | 355.45 |
1723680000000 | 362.39 |
1723766400000 | 359.06 |
1724025600000 | 356.37 |
1724112000000 | 350.27 |
1724198400000 | 349.38 |
1724284800000 | 349.13 |
1724371200000 | 348.62 |
1724630400000 | 345.52 |
1724716800000 | 343.91 |
1724803200000 | 343 |
1724889600000 | 348.8 |
1724976000000 | 358.48 |
1725235200000 | 354.71 |
1725321600000 | 355.07 |
1725408000000 | 349.89 |
1725494400000 | 351.3399 |
1725580800000 | 343.16 |
1725840000000 | 338.96 |
1725926400000 | 338.0299 |
1726012800000 | 337.33 |
1726099200000 | 336.42 |
1726185600000 | 331.73 |
1726444800000 | 331.22 |
1726531200000 | 334.21 |
1726617600000 | 337.92 |
1726704000000 | 344.12 |
1726790400000 | 348.15 |
1727049600000 | 346.66 |
1727136000000 | 361.14 |
1727222400000 | 367.44 |
1727308800000 | 387.16 |
1727395200000 | 401.36 |
1727654400000 | 434.6 |
1727740800000 | 436.31 |
1727827200000 | 444.19 |
1727913600000 | 445.92 |
1728000000000 | 451.21 |
1728259200000 | 450.37 |
1728345600000 | 464.88 |
1728432000000 | 435.51 |
1728518400000 | 438.29 |
1728604800000 | 427.76 |
1728864000000 | 435.21 |
1728950400000 | 419.75 |
1729036800000 | 416 |
1729123200000 | 411.63 |
1729209600000 | 424.38 |
1729468800000 | 427.52 |
1729555200000 | 434.6 |
1729641600000 | 441.11 |
1729728000000 | 433.52 |
1729814400000 | 435.89 |
1730073600000 | 442.26 |
1730160000000 | 437.09 |
1730246400000 | 432.33 |
1730332800000 | 426.49 |
1730419200000 | 429.28 |
1730678400000 | 433.87 |
1730764800000 | 442.06 |
1730851200000 | 443.14 |
1730937600000 | 454.79 |
1731024000000 | 448.76 |
1731283200000 | 452.08 |
1731369600000 | 447.61 |
1731456000000 | 450.65 |
1731542400000 | 444.75 |
1731628800000 | 436.08 |
1731888000000 | 430.47 |
1731974400000 | 430.75 |
1732060800000 | 437.78 |
1732147200000 | 433.71 |
1732233600000 | 420.69 |
1732492800000 | 415.99 |
1732579200000 | 413.23 |
1732665600000 | 414.75 |
1732752000000 | 410.77 |
1732838400000 | 414.15 |
iSTOXX MUTB China A Quality AM 150 | iSTOXX MUTB China A Quality AM 150 | |
---|---|---|
2017 | 33.65111844859 | 31.14847980008 |
2018 | -29.499213389249 | -31.023764472022 |
2019 | 44.448109605245 | 41.480126408333 |
2020 | 51.795861061942 | 49.168185611397 |
2021 | 9.8164055688954 | 8.0103981064706 |
2022 | -16.366792606965 | -18.259600382506 |
2023 | -9.4674122732035 | -11.803460378056 |
2024 | 12.801154572021 | 9.238158023339 |
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 | 2.285% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 2.210% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 2.188% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 2.185% |
WUXI APPTEC 'A' | Health Care | China | 2.132% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 2.124% |
FOXCONN INDUST. INTERNET 'A' | Telecommunications | China | 1.991% |
Fuyao Glass 'A' | Industrial Goods and Services | China | 1.961% |
CHINA PAC.IN.(GROUP) 'A' | Insurance | China | 1.948% |
Moutai 'A' | Food, Beverage and Tobacco | China | 1.932% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.