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
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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 | 188,581.7 | 78,928.9 | 526.2 | 314.1 | 1,720.4 | 122.2 | 2.2 | 0.2 | 25.5 |
| iSTOXX MUTB China A Quality AM 150 | 188,581.2 | 78,928.6 | 526.2 | 314.1 | 1,720.4 | 122.2 | 2.2 | 0.2 | 25.5 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 20.3 |
|---|---|
| Consumer Products and Services | 13.4 |
| Health Care | 13.1 |
| Industrial Goods and Services | 13.1 |
| Technology | 9.8 |
| Basic Resources | 6.2 |
| Energy | 5.2 |
| Insurance | 4.3 |
| Automobiles and Parts | 3.4 |
| Chemicals | 2.5 |
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 | 2.4 | -5.7 | 0.0 | -19.5 | 18.5 | N/A | N/A | 0.0 | -7.0 | 3.5 |
| iSTOXX MUTB China A Quality AM 150 | 2.5 | -5.5 | 0.3 | -18.8 | 19.9 | N/A | N/A | 0.3 | -6.7 | 3.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 24.1 | 21.7 | 22.8 | N/A | N/A | -0.1 | -0.5 | 0.0 |
| iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 24.1 | 21.7 | 22.8 | N/A | N/A | -0.1 | -0.5 | 0.0 |
| 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 | 0.0 | 0.0 | 0.1 | 0.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -15.1 | -6.9 | -6.1 | -5.5 | -5.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of June 30, 2025
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 | 16.6 | 15.6 | 16.6 | 15.6 | 3.0 | 2.6 | 1.9 | 22.3 |
| iSTOXX MUTB China A Quality AM 150 | 16.6 | 15.6 | 16.6 | 15.6 | 3.0 | 2.6 | 1.9 | 22.3 |
Performance and annual returns
| iSTOXX MUTB China A Quality AM 150 | |
|---|---|
| 1292803200000 | 145.05 |
| 1292889600000 | 147.41 |
| 1292976000000 | 145.83 |
| 1293062400000 | 143.53 |
| 1293148800000 | 141.49 |
| 1293408000000 | 139.03 |
| 1293494400000 | 135.51 |
| 1293580800000 | 136.72 |
| 1293667200000 | 137 |
| 1293753600000 | 139.73 |
| 1294012800000 | 140.75 |
| 1294099200000 | 143.16 |
| 1294185600000 | 144.93 |
| 1294272000000 | 143.51 |
| 1294358400000 | 142.28 |
| 1294617600000 | 138.52 |
| 1294704000000 | 139.92 |
| 1294790400000 | 140.29 |
| 1294876800000 | 140.29 |
| 1294963200000 | 138.26 |
| 1295222400000 | 132.62 |
| 1295308800000 | 133.19 |
| 1295395200000 | 135.69 |
| 1295481600000 | 132.41 |
| 1295568000000 | 132.74 |
| 1295827200000 | 129.68 |
| 1295913600000 | 128.42 |
| 1296000000000 | 130.17 |
| 1296086400000 | 134.25 |
| 1296172800000 | 134.18 |
| 1296432000000 | 135.17 |
| 1296518400000 | 134.79 |
| 1296604800000 | 134.98 |
| 1296691200000 | 135.32 |
| 1296777600000 | 135.58 |
| 1297036800000 | 136.18 |
| 1297123200000 | 135.35 |
| 1297209600000 | 134.01 |
| 1297296000000 | 138.95 |
| 1297382400000 | 140.13 |
| 1297641600000 | 144.37 |
| 1297728000000 | 145.04 |
| 1297814400000 | 147.12 |
| 1297900800000 | 146.18 |
| 1297987200000 | 145.04 |
| 1298246400000 | 146.94 |
| 1298332800000 | 142.4 |
| 1298419200000 | 142.76 |
| 1298505600000 | 142.28 |
| 1298592000000 | 142.03 |
| 1298851200000 | 144.4 |
| 1298937600000 | 145.01 |
| 1299024000000 | 143.79 |
| 1299110400000 | 142.94 |
| 1299196800000 | 144.67 |
| 1299456000000 | 147.95 |
| 1299542400000 | 149.21 |
| 1299628800000 | 149.38 |
| 1299715200000 | 147.9 |
| 1299801600000 | 144.56 |
| 1300060800000 | 145.49 |
| 1300147200000 | 141.2 |
| 1300233600000 | 141.86 |
| 1300320000000 | 137.6 |
| 1300406400000 | 142.96 |
| 1300665600000 | 142.43 |
| 1300752000000 | 142.44 |
| 1300838400000 | 144.06 |
| 1300924800000 | 143.24 |
| 1301011200000 | 145.3 |
| 1301270400000 | 145.51 |
| 1301356800000 | 144.08 |
| 1301443200000 | 144.8 |
| 1301529600000 | 143.56 |
| 1301616000000 | 147.86 |
| 1301875200000 | 147.08 |
| 1301961600000 | 148.19 |
| 1302048000000 | 149.9 |
| 1302134400000 | 150.15 |
| 1302220800000 | 151.96 |
| 1302480000000 | 150.51 |
| 1302566400000 | 147.67 |
| 1302652800000 | 150.32 |
| 1302739200000 | 147.99 |
| 1302825600000 | 147.48 |
| 1303084800000 | 145.68 |
| 1303171200000 | 143.67 |
| 1303257600000 | 144.59 |
| 1303344000000 | 144.39 |
| 1303430400000 | 143.71 |
| 1303689600000 | 140.52 |
| 1303776000000 | 135.59 |
| 1303862400000 | 136.69 |
| 1303948800000 | 132.38 |
| 1304035200000 | 134.28 |
| 1304294400000 | 133.64 |
| 1304380800000 | 134.27 |
| 1304467200000 | 130.26 |
| 1304553600000 | 128.74 |
| 1304640000000 | 129.67 |
| 1304899200000 | 130.66 |
| 1304985600000 | 131.09 |
| 1305072000000 | 131.49 |
| 1305158400000 | 128.76 |
| 1305244800000 | 129.7 |
| 1305504000000 | 128.72 |
| 1305590400000 | 130.74 |
| 1305676800000 | 131.41 |
| 1305763200000 | 131.76 |
| 1305849600000 | 131.41 |
| 1306108800000 | 127.14 |
| 1306195200000 | 128.13 |
| 1306281600000 | 126.84 |
| 1306368000000 | 125.04 |
| 1306454400000 | 123.47 |
| 1306713600000 | 122.84 |
| 1306800000000 | 126.17 |
| 1306886400000 | 126.35 |
| 1306972800000 | 125.19 |
| 1307059200000 | 126.18 |
| 1307318400000 | 125.61 |
| 1307404800000 | 126.45 |
| 1307491200000 | 126.09 |
| 1307577600000 | 124.32 |
| 1307664000000 | 124.62 |
| 1307923200000 | 123.87 |
| 1308009600000 | 126.19 |
| 1308096000000 | 125.21 |
| 1308182400000 | 123.38 |
| 1308268800000 | 121.38 |
| 1308528000000 | 120.64 |
| 1308614400000 | 122.43 |
| 1308700800000 | 122.34 |
| 1308787200000 | 125.41 |
| 1308873600000 | 127.64 |
| 1309132800000 | 128.97 |
| 1309219200000 | 129.35 |
| 1309305600000 | 128.3 |
| 1309392000000 | 129.9 |
| 1309478400000 | 130.56 |
| 1309737600000 | 133.39 |
| 1309824000000 | 133.88 |
| 1309910400000 | 133.64 |
| 1309996800000 | 134.15 |
| 1310083200000 | 133.16 |
| 1310342400000 | 133.37 |
| 1310428800000 | 129.74 |
| 1310515200000 | 131.1 |
| 1310601600000 | 132.21 |
| 1310688000000 | 132.74 |
| 1310947200000 | 132.69 |
| 1311033600000 | 131.18 |
| 1311120000000 | 130.9 |
| 1311206400000 | 129.27 |
| 1311292800000 | 129.67 |
| 1311552000000 | 125.82 |
| 1311638400000 | 125.72 |
| 1311724800000 | 126.89 |
| 1311811200000 | 126.36 |
| 1311897600000 | 124.46 |
| 1312156800000 | 123.51 |
| 1312243200000 | 123.39 |
| 1312329600000 | 123.27 |
| 1312416000000 | 127.22 |
| 1312502400000 | 124.16 |
| 1312761600000 | 119.25 |
| 1312848000000 | 118.66 |
| 1312934400000 | 118.97 |
| 1313020800000 | 121.71 |
| 1313107200000 | 122.2 |
| 1313366400000 | 123.19 |
| 1313452800000 | 122.76 |
| 1313539200000 | 121.65 |
| 1313625600000 | 119.56 |
| 1313712000000 | 118.1 |
| 1313971200000 | 117.36 |
| 1314057600000 | 118.41 |
| 1314144000000 | 118.66 |
| 1314230400000 | 122.67 |
| 1314316800000 | 121.76 |
| 1314576000000 | 120.75 |
| 1314662400000 | 119.73 |
| 1314748800000 | 119.42 |
| 1314835200000 | 119.25 |
| 1314921600000 | 117.57 |
| 1315180800000 | 115.2 |
| 1315267200000 | 114.27 |
| 1315353600000 | 116.74 |
| 1315440000000 | 116.13 |
| 1315526400000 | 116.13 |
| 1315785600000 | 115.01 |
| 1315872000000 | 113.01 |
| 1315958400000 | 113.24 |
| 1316044800000 | 113.27 |
| 1316131200000 | 113.86 |
| 1316390400000 | 111.15 |
| 1316476800000 | 111.63 |
| 1316563200000 | 114.89 |
| 1316649600000 | 111.38 |
| 1316736000000 | 110.49 |
| 1316995200000 | 108.15 |
| 1317081600000 | 109.4 |
| 1317168000000 | 108 |
| 1317254400000 | 107.13 |
| 1317340800000 | 107.61 |
| 1317600000000 | 107.01 |
| 1317686400000 | 107.1 |
| 1317772800000 | 107.43 |
| 1317859200000 | 107.08 |
| 1317945600000 | 107.17 |
| 1318204800000 | 106.89 |
| 1318291200000 | 105.13 |
| 1318377600000 | 109.48 |
| 1318464000000 | 109.21 |
| 1318550400000 | 109.57 |
| 1318809600000 | 109.53 |
| 1318896000000 | 106.59 |
| 1318982400000 | 106.06 |
| 1319068800000 | 102.92 |
| 1319155200000 | 101.04 |
| 1319414400000 | 103.61 |
| 1319500800000 | 105.69 |
| 1319587200000 | 107.06 |
| 1319673600000 | 106.82 |
| 1319760000000 | 108.87 |
| 1320019200000 | 111.79 |
| 1320105600000 | 112.31 |
| 1320192000000 | 113.57 |
| 1320278400000 | 114.17 |
| 1320364800000 | 115.47 |
| 1320624000000 | 114.38 |
| 1320710400000 | 113.7 |
| 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 | 107.99 |
| 1334188800000 | 109.87 |
| 1334275200000 | 110.56 |
| 1334534400000 | 109.24 |
| 1334620800000 | 108.74 |
| 1334707200000 | 111.61 |
| 1334793600000 | 111.61 |
| 1334880000000 | 112.51 |
| 1335139200000 | 110.91 |
| 1335225600000 | 110.61 |
| 1335312000000 | 111.97 |
| 1335398400000 | 111.11 |
| 1335484800000 | 110.77 |
| 1335744000000 | 109.94 |
| 1335830400000 | 110.38 |
| 1335916800000 | 113.19 |
| 1336003200000 | 113.91 |
| 1336089600000 | 114.41 |
| 1336348800000 | 114.9 |
| 1336435200000 | 114.27 |
| 1336521600000 | 111.85 |
| 1336608000000 | 112.43 |
| 1336694400000 | 111.7 |
| 1336953600000 | 110.49 |
| 1337040000000 | 111.04 |
| 1337126400000 | 109.86 |
| 1337212800000 | 109.94 |
| 1337299200000 | 107.94 |
| 1337558400000 | 108.74 |
| 1337644800000 | 110.96 |
| 1337731200000 | 109.32 |
| 1337817600000 | 108.38 |
| 1337904000000 | 107.52 |
| 1338163200000 | 109.03 |
| 1338249600000 | 110.55 |
| 1338336000000 | 109.29 |
| 1338422400000 | 108.37 |
| 1338508800000 | 107.94 |
| 1338768000000 | 105.57 |
| 1338854400000 | 106.04 |
| 1338940800000 | 106.62 |
| 1339027200000 | 106.48 |
| 1339113600000 | 105.83 |
| 1339372800000 | 107.27 |
| 1339459200000 | 106.75 |
| 1339545600000 | 108.66 |
| 1339632000000 | 107.83 |
| 1339718400000 | 107.28 |
| 1339977600000 | 108.44 |
| 1340064000000 | 107.87 |
| 1340150400000 | 107.9 |
| 1340236800000 | 107.47 |
| 1340323200000 | 107.76 |
| 1340582400000 | 104.26 |
| 1340668800000 | 103.78 |
| 1340755200000 | 104.44 |
| 1340841600000 | 103 |
| 1340928000000 | 105.28 |
| 1341187200000 | 105.14 |
| 1341273600000 | 105.99 |
| 1341360000000 | 105.73 |
| 1341446400000 | 104.51 |
| 1341532800000 | 106.23 |
| 1341792000000 | 104.08 |
| 1341878400000 | 103.06 |
| 1341964800000 | 104.47 |
| 1342051200000 | 105.36 |
| 1342137600000 | 105.21 |
| 1342396800000 | 102.13 |
| 1342483200000 | 102.57 |
| 1342569600000 | 102.63 |
| 1342656000000 | 102.86 |
| 1342742400000 | 101.69 |
| 1343001600000 | 99.94 |
| 1343088000000 | 100.37 |
| 1343174400000 | 99.82 |
| 1343260800000 | 99.27 |
| 1343347200000 | 99.46 |
| 1343606400000 | 98.31 |
| 1343692800000 | 97.95 |
| 1343779200000 | 99.38 |
| 1343865600000 | 98.58 |
| 1343952000000 | 100.04 |
| 1344211200000 | 101.24 |
| 1344297600000 | 102.34 |
| 1344384000000 | 101.69 |
| 1344470400000 | 103.77 |
| 1344556800000 | 102.39 |
| 1344816000000 | 101.06 |
| 1344902400000 | 101.95 |
| 1344988800000 | 101.17 |
| 1345075200000 | 100.83 |
| 1345161600000 | 100.6 |
| 1345420800000 | 100.32 |
| 1345507200000 | 101.49 |
| 1345593600000 | 100.44 |
| 1345680000000 | 99.52 |
| 1345766400000 | 98.57 |
| 1346025600000 | 96.7 |
| 1346112000000 | 96.69 |
| 1346198400000 | 95.99 |
| 1346284800000 | 94.82 |
| 1346371200000 | 94.58 |
| 1346630400000 | 96.23 |
| 1346716800000 | 95.55 |
| 1346803200000 | 95.55 |
| 1346889600000 | 97.09 |
| 1346976000000 | 99.89 |
| 1347235200000 | 100.74 |
| 1347321600000 | 99.67 |
| 1347408000000 | 100.38 |
| 1347494400000 | 98.71 |
| 1347580800000 | 100.71 |
| 1347840000000 | 98.94 |
| 1347926400000 | 97.87 |
| 1348012800000 | 98.27 |
| 1348099200000 | 96 |
| 1348185600000 | 95.93 |
| 1348444800000 | 96.38 |
| 1348531200000 | 96.28 |
| 1348617600000 | 94.8 |
| 1348704000000 | 97.37 |
| 1348790400000 | 99.71 |
| 1349049600000 | 100.04 |
| 1349136000000 | 100.02 |
| 1349222400000 | 100.65 |
| 1349308800000 | 100.54 |
| 1349395200000 | 100.86 |
| 1349654400000 | 99.19 |
| 1349740800000 | 101.49 |
| 1349827200000 | 102.04 |
| 1349913600000 | 101.37 |
| 1350000000000 | 101.13 |
| 1350259200000 | 101.42 |
| 1350345600000 | 102.08 |
| 1350432000000 | 102.08 |
| 1350518400000 | 104.42 |
| 1350604800000 | 104.33 |
| 1350864000000 | 105.22 |
| 1350950400000 | 103.62 |
| 1351036800000 | 103.36 |
| 1351123200000 | 102.93 |
| 1351209600000 | 100.41 |
| 1351468800000 | 100.73 |
| 1351555200000 | 100.44 |
| 1351641600000 | 101.75 |
| 1351728000000 | 103.76 |
| 1351814400000 | 104.41 |
| 1352073600000 | 103.48 |
| 1352160000000 | 102.99 |
| 1352246400000 | 102.37 |
| 1352332800000 | 100.55 |
| 1352419200000 | 99.61 |
| 1352678400000 | 99.46 |
| 1352764800000 | 98.03 |
| 1352851200000 | 99.57 |
| 1352937600000 | 99.22 |
| 1353024000000 | 98.54 |
| 1353283200000 | 97.89 |
| 1353369600000 | 98.29 |
| 1353456000000 | 100 |
| 1353542400000 | 99.03 |
| 1353628800000 | 99.46 |
| 1353888000000 | 98.14 |
| 1353974400000 | 96.73 |
| 1354060800000 | 95.17 |
| 1354147200000 | 95.21 |
| 1354233600000 | 96.78 |
| 1354492800000 | 94.56 |
| 1354579200000 | 94.84 |
| 1354665600000 | 98.3 |
| 1354752000000 | 97.89 |
| 1354838400000 | 99.52 |
| 1355097600000 | 100.12 |
| 1355184000000 | 99.79 |
| 1355270400000 | 100.46 |
| 1355356800000 | 100.78 |
| 1355443200000 | 104.41 |
| 1355702400000 | 105.41 |
| 1355788800000 | 105.63 |
| 1355875200000 | 106.52 |
| 1355961600000 | 107.16 |
| 1356048000000 | 106.75 |
| 1356307200000 | 107.94 |
| 1356393600000 | 107.94 |
| 1356480000000 | 109.28 |
| 1356566400000 | 112.46 |
| 1356652800000 | 113.97 |
| 1356912000000 | 115.86 |
| 1357084800000 | 116.8 |
| 1357171200000 | 116.36 |
| 1357257600000 | 116.72 |
| 1357516800000 | 117.13 |
| 1357603200000 | 117.47 |
| 1357689600000 | 119.24 |
| 1357776000000 | 120.03 |
| 1357862400000 | 119.51 |
| 1358121600000 | 123.48 |
| 1358208000000 | 123.91 |
| 1358294400000 | 123.66 |
| 1358380800000 | 123.98 |
| 1358467200000 | 126.58 |
| 1358726400000 | 126.3 |
| 1358812800000 | 122.78 |
| 1358899200000 | 123.07 |
| 1358985600000 | 123.05 |
| 1359072000000 | 124.66 |
| 1359331200000 | 126.63 |
| 1359417600000 | 127.01 |
| 1359504000000 | 128.07 |
| 1359590400000 | 127.78 |
| 1359676800000 | 130.42 |
| 1359936000000 | 129.94 |
| 1360022400000 | 133.46 |
| 1360108800000 | 133.8 |
| 1360195200000 | 134.25 |
| 1360281600000 | 135.65 |
| 1360540800000 | 136.67 |
| 1360627200000 | 136.12 |
| 1360713600000 | 136.71 |
| 1360800000000 | 136.13 |
| 1360886400000 | 137.23 |
| 1361145600000 | 136.12 |
| 1361232000000 | 132.59 |
| 1361318400000 | 135.75 |
| 1361404800000 | 131.33 |
| 1361491200000 | 131.5 |
| 1361750400000 | 132.86 |
| 1361836800000 | 128.01 |
| 1361923200000 | 127.91 |
| 1362009600000 | 131.33 |
| 1362096000000 | 133.67 |
| 1362355200000 | 129.74 |
| 1362441600000 | 132.55 |
| 1362528000000 | 134.35 |
| 1362614400000 | 134.63 |
| 1362700800000 | 135.61 |
| 1362960000000 | 135.26 |
| 1363046400000 | 132.69 |
| 1363132800000 | 131.63 |
| 1363219200000 | 132.99 |
| 1363305600000 | 132.24 |
| 1363564800000 | 130.39 |
| 1363651200000 | 130.43 |
| 1363737600000 | 134.82 |
| 1363824000000 | 135.23 |
| 1363910400000 | 134.92 |
| 1364169600000 | 134.4 |
| 1364256000000 | 133.93 |
| 1364342400000 | 134.33 |
| 1364428800000 | 132.14 |
| 1364515200000 | 132.14 |
| 1364774400000 | 131.14 |
| 1364860800000 | 128.63 |
| 1364947200000 | 126.94 |
| 1365033600000 | 131.74 |
| 1365120000000 | 132.83 |
| 1365379200000 | 135.98 |
| 1365465600000 | 136.3 |
| 1365552000000 | 136.9 |
| 1365638400000 | 136.53 |
| 1365724800000 | 135.11 |
| 1365984000000 | 132.51 |
| 1366070400000 | 133.17 |
| 1366156800000 | 135 |
| 1366243200000 | 135.51 |
| 1366329600000 | 139.66 |
| 1366588800000 | 139.74 |
| 1366675200000 | 136.59 |
| 1366761600000 | 138.75 |
| 1366848000000 | 137.68 |
| 1366934400000 | 133.54 |
| 1367193600000 | 134.18 |
| 1367280000000 | 133.17 |
| 1367366400000 | 133.08 |
| 1367452800000 | 134.44 |
| 1367539200000 | 138.06 |
| 1367798400000 | 140.54 |
| 1367884800000 | 140.65 |
| 1367971200000 | 141.88 |
| 1368057600000 | 142.02 |
| 1368144000000 | 145.33 |
| 1368403200000 | 144.64 |
| 1368489600000 | 142.94 |
| 1368576000000 | 144.91 |
| 1368662400000 | 145.58 |
| 1368748800000 | 149.37 |
| 1369008000000 | 149 |
| 1369094400000 | 150.42 |
| 1369180800000 | 151.22 |
| 1369267200000 | 147.25 |
| 1369353600000 | 148.04 |
| 1369612800000 | 148.64 |
| 1369699200000 | 151.54 |
| 1369785600000 | 149.85 |
| 1369872000000 | 149.83 |
| 1369958400000 | 148.26 |
| 1370217600000 | 145.81 |
| 1370304000000 | 144.32 |
| 1370390400000 | 143.55 |
| 1370476800000 | 140.55 |
| 1370563200000 | 136.94 |
| 1370822400000 | 139.41 |
| 1370908800000 | 136.2 |
| 1370995200000 | 134.56 |
| 1371081600000 | 129.42 |
| 1371168000000 | 131.75 |
| 1371427200000 | 132.36 |
| 1371513600000 | 133.78 |
| 1371600000000 | 132.84 |
| 1371686400000 | 133.14 |
| 1371772800000 | 132.02 |
| 1372032000000 | 125.54 |
| 1372118400000 | 125.85 |
| 1372204800000 | 127.88 |
| 1372291200000 | 128.4 |
| 1372377600000 | 130.56 |
| 1372636800000 | 133.6 |
| 1372723200000 | 136.75 |
| 1372809600000 | 136.37 |
| 1372896000000 | 137.06 |
| 1372982400000 | 137.37 |
| 1373241600000 | 134.15 |
| 1373328000000 | 134.53 |
| 1373414400000 | 136.28 |
| 1373500800000 | 138.05 |
| 1373587200000 | 137.78 |
| 1373846400000 | 140.81 |
| 1373932800000 | 140.81 |
| 1374019200000 | 139.06 |
| 1374105600000 | 138.97 |
| 1374192000000 | 135.8 |
| 1374451200000 | 136.37 |
| 1374537600000 | 140.5 |
| 1374624000000 | 142 |
| 1374710400000 | 139.7 |
| 1374796800000 | 137.39 |
| 1375056000000 | 134.76 |
| 1375142400000 | 134.23 |
| 1375228800000 | 134.87 |
| 1375315200000 | 139.37 |
| 1375401600000 | 139.34 |
| 1375660800000 | 141.45 |
| 1375747200000 | 141.24 |
| 1375833600000 | 138.41 |
| 1375920000000 | 137.51 |
| 1376006400000 | 138.37 |
| 1376265600000 | 141.17 |
| 1376352000000 | 143.77 |
| 1376438400000 | 143.07 |
| 1376524800000 | 141.11 |
| 1376611200000 | 138.46 |
| 1376870400000 | 140.87 |
| 1376956800000 | 138.64 |
| 1377043200000 | 139.45 |
| 1377129600000 | 141.24 |
| 1377216000000 | 140.89 |
| 1377475200000 | 143.52 |
| 1377561600000 | 141.92 |
| 1377648000000 | 141.55 |
| 1377734400000 | 141.57 |
| 1377820800000 | 139.54 |
| 1378080000000 | 142 |
| 1378166400000 | 144.58 |
| 1378252800000 | 143.89 |
| 1378339200000 | 144.27 |
| 1378425600000 | 143.22 |
| 1378684800000 | 145.38 |
| 1378771200000 | 147.23 |
| 1378857600000 | 145.83 |
| 1378944000000 | 144.18 |
| 1379030400000 | 145.24 |
| 1379289600000 | 144.53 |
| 1379376000000 | 143.13 |
| 1379462400000 | 143.08 |
| 1379548800000 | 143.86 |
| 1379635200000 | 144.07 |
| 1379894400000 | 145.81 |
| 1379980800000 | 146.52 |
| 1380067200000 | 145.85 |
| 1380153600000 | 144.97 |
| 1380240000000 | 144.6 |
| 1380499200000 | 145.32 |
| 1380585600000 | 145.28 |
| 1380672000000 | 144.05 |
| 1380758400000 | 144.08 |
| 1380844800000 | 143.85 |
| 1381104000000 | 143.7 |
| 1381190400000 | 144.62 |
| 1381276800000 | 145.45 |
| 1381363200000 | 145.97 |
| 1381449600000 | 147.56 |
| 1381708800000 | 148.4 |
| 1381795200000 | 149.42 |
| 1381881600000 | 147.46 |
| 1381968000000 | 145.4 |
| 1382054400000 | 145.68 |
| 1382313600000 | 149.91 |
| 1382400000000 | 148.31 |
| 1382486400000 | 144.9 |
| 1382572800000 | 144.34 |
| 1382659200000 | 140.96 |
| 1382918400000 | 140.49 |
| 1383004800000 | 139.61 |
| 1383091200000 | 141.9 |
| 1383177600000 | 139.89 |
| 1383264000000 | 141.07 |
| 1383523200000 | 141.1 |
| 1383609600000 | 141.66 |
| 1383696000000 | 140.41 |
| 1383782400000 | 139.43 |
| 1383868800000 | 137.96 |
| 1384128000000 | 139.8 |
| 1384214400000 | 141.6 |
| 1384300800000 | 139.23 |
| 1384387200000 | 141.79 |
| 1384473600000 | 144.61 |
| 1384732800000 | 146.85 |
| 1384819200000 | 146.35 |
| 1384905600000 | 146.69 |
| 1384992000000 | 147.48 |
| 1385078400000 | 147.12 |
| 1385337600000 | 147.27 |
| 1385424000000 | 146.64 |
| 1385510400000 | 149.45 |
| 1385596800000 | 151.69 |
| 1385683200000 | 152.32 |
| 1385942400000 | 149.19 |
| 1386028800000 | 151.11 |
| 1386115200000 | 153.72 |
| 1386201600000 | 152.18 |
| 1386288000000 | 152.74 |
| 1386547200000 | 154.14 |
| 1386633600000 | 154.26 |
| 1386720000000 | 152.24 |
| 1386806400000 | 153.41 |
| 1386892800000 | 153.57 |
| 1387152000000 | 150.99 |
| 1387238400000 | 149.95 |
| 1387324800000 | 150.52 |
| 1387411200000 | 150.65 |
| 1387497600000 | 148.13 |
| 1387756800000 | 148.99 |
| 1387843200000 | 150.04 |
| 1387929600000 | 150.04 |
| 1388016000000 | 150.92 |
| 1388102400000 | 151.79 |
| 1388361600000 | 152 |
| 1388448000000 | 153.56 |
| 1388620800000 | 154.21 |
| 1388707200000 | 151.7 |
| 1388966400000 | 148.1 |
| 1389052800000 | 149.2 |
| 1389139200000 | 149.68 |
| 1389225600000 | 148.08 |
| 1389312000000 | 145.58 |
| 1389571200000 | 144.1 |
| 1389657600000 | 146.33 |
| 1389744000000 | 148.48 |
| 1389830400000 | 147.6 |
| 1389916800000 | 145.75 |
| 1390176000000 | 143.88 |
| 1390262400000 | 145.71 |
| 1390348800000 | 149.41 |
| 1390435200000 | 149.04 |
| 1390521600000 | 148.32 |
| 1390780800000 | 146.91 |
| 1390867200000 | 146.8 |
| 1390953600000 | 146.61 |
| 1391040000000 | 146.07 |
| 1391126400000 | 145.03 |
| 1391385600000 | 143.99 |
| 1391472000000 | 144.19 |
| 1391558400000 | 143.91 |
| 1391644800000 | 144.85 |
| 1391731200000 | 146.56 |
| 1391990400000 | 150.74 |
| 1392076800000 | 151.51 |
| 1392163200000 | 152.39 |
| 1392249600000 | 149.97 |
| 1392336000000 | 151.78 |
| 1392595200000 | 153.48 |
| 1392681600000 | 153.13 |
| 1392768000000 | 153.55 |
| 1392854400000 | 152.56 |
| 1392940800000 | 151.49 |
| 1393200000000 | 148.61 |
| 1393286400000 | 143.24 |
| 1393372800000 | 143.84 |
| 1393459200000 | 141.69 |
| 1393545600000 | 142.88 |
| 1393804800000 | 143.94 |
| 1393891200000 | 143.39 |
| 1393977600000 | 142.91 |
| 1394064000000 | 143.95 |
| 1394150400000 | 144.5 |
| 1394409600000 | 140.16 |
| 1394496000000 | 140.93 |
| 1394582400000 | 140.09 |
| 1394668800000 | 141.48 |
| 1394755200000 | 139.32 |
| 1395014400000 | 140.89 |
| 1395100800000 | 140.16 |
| 1395187200000 | 138.71 |
| 1395273600000 | 135.58 |
| 1395360000000 | 138.57 |
| 1395619200000 | 139.62 |
| 1395705600000 | 139.39 |
| 1395792000000 | 139.49 |
| 1395878400000 | 137.27 |
| 1395964800000 | 137.15 |
| 1396224000000 | 136.85 |
| 1396310400000 | 139.45 |
| 1396396800000 | 139.81 |
| 1396483200000 | 139.36 |
| 1396569600000 | 140.25 |
| 1396828800000 | 139.64 |
| 1396915200000 | 141.12 |
| 1397001600000 | 141.54 |
| 1397088000000 | 142.08 |
| 1397174400000 | 142.81 |
| 1397433600000 | 143.13 |
| 1397520000000 | 140.68 |
| 1397606400000 | 141.45 |
| 1397692800000 | 141.09 |
| 1397779200000 | 141.09 |
| 1398038400000 | 141.19 |
| 1398124800000 | 138.64 |
| 1398211200000 | 137.92 |
| 1398297600000 | 136.71 |
| 1398384000000 | 134 |
| 1398643200000 | 132.12 |
| 1398729600000 | 133.45 |
| 1398816000000 | 133.9 |
| 1398902400000 | 134.06 |
| 1398988800000 | 134.02 |
| 1399248000000 | 134.43 |
| 1399334400000 | 134.28 |
| 1399420800000 | 132.6 |
| 1399507200000 | 132.53 |
| 1399593600000 | 131.97 |
| 1399852800000 | 134.77 |
| 1399939200000 | 135.13 |
| 1400025600000 | 134.14 |
| 1400112000000 | 131.85 |
| 1400198400000 | 131.42 |
| 1400457600000 | 129.41 |
| 1400544000000 | 129.64 |
| 1400630400000 | 131.16 |
| 1400716800000 | 131.18 |
| 1400803200000 | 132.38 |
| 1401062400000 | 133.57 |
| 1401148800000 | 133.02 |
| 1401235200000 | 133.86 |
| 1401321600000 | 133.3 |
| 1401408000000 | 133.12 |
| 1401667200000 | 133.68 |
| 1401753600000 | 133.46 |
| 1401840000000 | 132.45 |
| 1401926400000 | 133.73 |
| 1402012800000 | 133.19 |
| 1402272000000 | 133.15 |
| 1402358400000 | 134.79 |
| 1402444800000 | 134.68 |
| 1402531200000 | 134.54 |
| 1402617600000 | 136.08 |
| 1402876800000 | 136.09 |
| 1402963200000 | 135.26 |
| 1403049600000 | 134.39 |
| 1403136000000 | 131.62 |
| 1403222400000 | 132.67 |
| 1403481600000 | 132.67 |
| 1403568000000 | 133.9 |
| 1403654400000 | 132.96 |
| 1403740800000 | 134 |
| 1403827200000 | 134.37 |
| 1404086400000 | 135.7 |
| 1404172800000 | 136.41 |
| 1404259200000 | 136.98 |
| 1404345600000 | 138.83 |
| 1404432000000 | 138.6 |
| 1404691200000 | 137.78 |
| 1404777600000 | 137.83 |
| 1404864000000 | 135.49 |
| 1404950400000 | 134.29 |
| 1405036800000 | 135.09 |
| 1405296000000 | 137.37 |
| 1405382400000 | 137.77 |
| 1405468800000 | 137.02 |
| 1405555200000 | 135.96 |
| 1405641600000 | 136.37 |
| 1405900800000 | 136.96 |
| 1405987200000 | 139.02 |
| 1406073600000 | 138.63 |
| 1406160000000 | 139.83 |
| 1406246400000 | 141.2 |
| 1406505600000 | 143.64 |
| 1406592000000 | 145.21 |
| 1406678400000 | 146.92 |
| 1406764800000 | 148.42 |
| 1406851200000 | 147.36 |
| 1407110400000 | 149.44 |
| 1407196800000 | 150.42 |
| 1407283200000 | 149.49 |
| 1407369600000 | 147.33 |
| 1407456000000 | 147.53 |
| 1407715200000 | 150.12 |
| 1407801600000 | 149.98 |
| 1407888000000 | 150.14 |
| 1407974400000 | 149.22 |
| 1408060800000 | 150.75 |
| 1408320000000 | 152.63 |
| 1408406400000 | 153.36 |
| 1408492800000 | 153.44 |
| 1408579200000 | 153.73 |
| 1408665600000 | 154.96 |
| 1408924800000 | 153.53 |
| 1409011200000 | 151.89 |
| 1409097600000 | 152.23 |
| 1409184000000 | 151 |
| 1409270400000 | 152.95 |
| 1409529600000 | 155.39 |
| 1409616000000 | 158.21 |
| 1409702400000 | 159.64 |
| 1409788800000 | 161.13 |
| 1409875200000 | 162.46 |
| 1410134400000 | 163.24 |
| 1410220800000 | 164.89 |
| 1410307200000 | 165.34 |
| 1410393600000 | 164.48 |
| 1410480000000 | 166.13 |
| 1410739200000 | 166.19 |
| 1410825600000 | 161.08 |
| 1410912000000 | 162.57 |
| 1410998400000 | 165.17 |
| 1411084800000 | 166.77 |
| 1411344000000 | 164.31 |
| 1411430400000 | 165.85 |
| 1411516800000 | 167.8 |
| 1411603200000 | 167.61 |
| 1411689600000 | 168.71 |
| 1411948800000 | 169.21 |
| 1412035200000 | 170.66 |
| 1412121600000 | 170.48 |
| 1412208000000 | 168.8 |
| 1412294400000 | 170.76 |
| 1412553600000 | 169.85 |
| 1412640000000 | 168.53 |
| 1412726400000 | 170.88 |
| 1412812800000 | 170.4 |
| 1412899200000 | 169.07 |
| 1413158400000 | 167.58 |
| 1413244800000 | 166.23 |
| 1413331200000 | 166.31 |
| 1413417600000 | 164.18 |
| 1413504000000 | 164.54 |
| 1413763200000 | 166.45 |
| 1413849600000 | 164.69 |
| 1413936000000 | 164.12 |
| 1414022400000 | 164.63 |
| 1414108800000 | 163.61 |
| 1414368000000 | 163.1 |
| 1414454400000 | 166.31 |
| 1414540800000 | 167.89 |
| 1414627200000 | 169.37 |
| 1414713600000 | 174.73 |
| 1414972800000 | 178.45 |
| 1415059200000 | 175.77 |
| 1415145600000 | 177.02 |
| 1415232000000 | 178.04 |
| 1415318400000 | 176.98 |
| 1415577600000 | 179.87 |
| 1415664000000 | 178.64 |
| 1415750400000 | 179.94 |
| 1415836800000 | 179.38 |
| 1415923200000 | 181.19 |
| 1416182400000 | 184.65 |
| 1416268800000 | 181.58 |
| 1416355200000 | 183.39 |
| 1416441600000 | 183.29 |
| 1416528000000 | 184.06 |
| 1416787200000 | 187.45 |
| 1416873600000 | 190.11 |
| 1416960000000 | 190.48 |
| 1417046400000 | 191.01 |
| 1417132800000 | 191.74 |
| 1417392000000 | 191.58 |
| 1417478400000 | 195.54 |
| 1417564800000 | 199.14 |
| 1417651200000 | 204.95 |
| 1417737600000 | 204.76 |
| 1417996800000 | 202.83 |
| 1418083200000 | 196.38 |
| 1418169600000 | 200.12 |
| 1418256000000 | 205.61 |
| 1418342400000 | 204.62 |
| 1418601600000 | 206.81 |
| 1418688000000 | 204.13 |
| 1418774400000 | 201.97 |
| 1418860800000 | 204.34 |
| 1418947200000 | 205.49 |
| 1419206400000 | 203.12 |
| 1419292800000 | 200.86 |
| 1419379200000 | 201.08 |
| 1419465600000 | 201.08 |
| 1419552000000 | 200.7 |
| 1419811200000 | 204.24 |
| 1419897600000 | 200.41 |
| 1419984000000 | 203.87 |
| 1420156800000 | 204.39 |
| 1420416000000 | 210.74 |
| 1420502400000 | 213.29 |
| 1420588800000 | 213.45 |
| 1420675200000 | 212.46 |
| 1420761600000 | 209.71 |
| 1421020800000 | 209.77 |
| 1421107200000 | 213.01 |
| 1421193600000 | 208.3 |
| 1421280000000 | 210.91 |
| 1421366400000 | 214.55 |
| 1421625600000 | 203.32 |
| 1421712000000 | 212.09 |
| 1421798400000 | 216.36 |
| 1421884800000 | 217.95 |
| 1421971200000 | 215.58 |
| 1422230400000 | 219.74 |
| 1422316800000 | 217.97 |
| 1422403200000 | 215.92 |
| 1422489600000 | 214.64 |
| 1422576000000 | 210.74 |
| 1422835200000 | 208.42 |
| 1422921600000 | 212.89 |
| 1423008000000 | 211.73 |
| 1423094400000 | 209.81 |
| 1423180800000 | 209.08 |
| 1423440000000 | 208.51 |
| 1423526400000 | 213.81 |
| 1423612800000 | 219.15 |
| 1423699200000 | 217.48 |
| 1423785600000 | 219.4 |
| 1424044800000 | 222.55 |
| 1424131200000 | 224.59 |
| 1424217600000 | 224.89 |
| 1424304000000 | 224.63 |
| 1424390400000 | 224.17 |
| 1424649600000 | 224.42 |
| 1424736000000 | 225.03 |
| 1424822400000 | 222.39 |
| 1424908800000 | 225.73 |
| 1424995200000 | 226.57 |
| 1425254400000 | 229.88 |
| 1425340800000 | 225.01 |
| 1425427200000 | 229.62 |
| 1425513600000 | 229.73 |
| 1425600000000 | 228.82 |
| 1425859200000 | 232.71 |
| 1425945600000 | 234.64 |
| 1426032000000 | 235.12 |
| 1426118400000 | 236.65 |
| 1426204800000 | 239.3 |
| 1426464000000 | 246.54 |
| 1426550400000 | 248.37 |
| 1426636800000 | 252.4 |
| 1426723200000 | 253.76 |
| 1426809600000 | 254.39 |
| 1427068800000 | 259.2 |
| 1427155200000 | 262.52 |
| 1427241600000 | 262.13 |
| 1427328000000 | 258.69 |
| 1427414400000 | 260.68 |
| 1427673600000 | 267.27 |
| 1427760000000 | 266.9 |
| 1427846400000 | 272.6 |
| 1427932800000 | 276.84 |
| 1428019200000 | 276.84 |
| 1428278400000 | 275.07 |
| 1428364800000 | 286.95 |
| 1428451200000 | 283.76 |
| 1428537600000 | 281.64 |
| 1428624000000 | 288.21 |
| 1428883200000 | 293.25 |
| 1428969600000 | 290.57 |
| 1429056000000 | 281.98 |
| 1429142400000 | 289.62 |
| 1429228800000 | 291.59 |
| 1429488000000 | 284.83 |
| 1429574400000 | 295.8 |
| 1429660800000 | 303.91 |
| 1429747200000 | 303.28 |
| 1429833600000 | 300.44 |
| 1430092800000 | 304.59 |
| 1430179200000 | 295.96 |
| 1430265600000 | 301.23 |
| 1430352000000 | 302.03 |
| 1430438400000 | 303.15 |
| 1430697600000 | 303.47 |
| 1430784000000 | 292.73 |
| 1430870400000 | 289.08 |
| 1430956800000 | 284.53 |
| 1431043200000 | 295.32 |
| 1431302400000 | 307.08 |
| 1431388800000 | 311.43 |
| 1431475200000 | 310.81 |
| 1431561600000 | 308.56 |
| 1431648000000 | 304.94 |
| 1431907200000 | 310.3 |
| 1431993600000 | 321.56 |
| 1432080000000 | 329.09 |
| 1432166400000 | 340.7 |
| 1432252800000 | 345.93 |
| 1432512000000 | 354.5 |
| 1432598400000 | 368.46 |
| 1432684800000 | 371.55 |
| 1432771200000 | 349.49 |
| 1432857600000 | 353.09 |
| 1433116800000 | 373.27 |
| 1433203200000 | 382.84 |
| 1433289600000 | 382.24 |
| 1433376000000 | 380.77 |
| 1433462400000 | 387.49 |
| 1433721600000 | 384.64 |
| 1433808000000 | 381.05 |
| 1433894400000 | 383.61 |
| 1433980800000 | 389.92 |
| 1434067200000 | 391.98 |
| 1434326400000 | 382.84 |
| 1434412800000 | 367.28 |
| 1434499200000 | 375 |
| 1434585600000 | 356.64 |
| 1434672000000 | 335 |
| 1434931200000 | 336.25 |
| 1435017600000 | 347.08 |
| 1435104000000 | 354.23 |
| 1435190400000 | 337.24 |
| 1435276800000 | 310.87 |
| 1435536000000 | 292.98 |
| 1435622400000 | 312.42 |
| 1435708800000 | 301.36 |
| 1435795200000 | 287.35 |
| 1435881600000 | 273.34 |
| 1436140800000 | 275.68 |
| 1436227200000 | 261.5 |
| 1436313600000 | 245.69 |
| 1436400000000 | 261.48 |
| 1436486400000 | 280.3 |
| 1436745600000 | 295.44 |
| 1436832000000 | 293.15 |
| 1436918400000 | 279.28 |
| 1437004800000 | 283.36 |
| 1437091200000 | 296.86 |
| 1437350400000 | 298.41 |
| 1437436800000 | 299.94 |
| 1437523200000 | 301.75 |
| 1437609600000 | 308.51 |
| 1437696000000 | 302.04 |
| 1437955200000 | 275.65 |
| 1438041600000 | 272.95 |
| 1438128000000 | 284.7 |
| 1438214400000 | 276.45 |
| 1438300800000 | 275.96 |
| 1438560000000 | 275.32 |
| 1438646400000 | 286.23 |
| 1438732800000 | 283.14 |
| 1438819200000 | 280.78 |
| 1438905600000 | 286.53 |
| 1439164800000 | 299.51 |
| 1439251200000 | 294.56 |
| 1439337600000 | 284.57 |
| 1439424000000 | 290.06 |
| 1439510400000 | 289.94 |
| 1439769600000 | 291.94 |
| 1439856000000 | 272.18 |
| 1439942400000 | 277.38 |
| 1440028800000 | 268.66 |
| 1440115200000 | 252.93 |
| 1440374400000 | 224.74 |
| 1440460800000 | 212.49 |
| 1440547200000 | 209.16 |
| 1440633600000 | 222.57 |
| 1440720000000 | 233.53 |
| 1440979200000 | 231.27 |
| 1441065600000 | 222.11 |
| 1441152000000 | 223.63 |
| 1441238400000 | 223.83 |
| 1441324800000 | 221.81 |
| 1441584000000 | 217.76 |
| 1441670400000 | 225.48 |
| 1441756800000 | 232.28 |
| 1441843200000 | 228.37 |
| 1441929600000 | 228.19 |
| 1442188800000 | 218.91 |
| 1442275200000 | 210.2 |
| 1442361600000 | 223.7 |
| 1442448000000 | 219.3 |
| 1442534400000 | 219.36 |
| 1442793600000 | 226.24 |
| 1442880000000 | 225.51 |
| 1442966400000 | 221.89 |
| 1443052800000 | 222.29 |
| 1443139200000 | 219.22 |
| 1443398400000 | 220.64 |
| 1443484800000 | 216.75 |
| 1443571200000 | 217.79 |
| 1443657600000 | 217.57 |
| 1443744000000 | 216.81 |
| 1444003200000 | 218.74 |
| 1444089600000 | 218.55 |
| 1444176000000 | 218.17 |
| 1444262400000 | 226.75 |
| 1444348800000 | 230.62 |
| 1444608000000 | 238.22 |
| 1444694400000 | 238.88 |
| 1444780800000 | 233.98 |
| 1444867200000 | 238.73 |
| 1444953600000 | 243.05 |
| 1445212800000 | 243.39 |
| 1445299200000 | 248.28 |
| 1445385600000 | 237.83 |
| 1445472000000 | 244.45 |
| 1445558400000 | 251.15 |
| 1445817600000 | 252.47 |
| 1445904000000 | 250.99 |
| 1445990400000 | 246.68 |
| 1446076800000 | 249.22 |
| 1446163200000 | 250.27 |
| 1446422400000 | 245.72 |
| 1446508800000 | 245.55 |
| 1446595200000 | 257.33 |
| 1446681600000 | 257.64 |
| 1446768000000 | 266.34 |
| 1447027200000 | 269.7 |
| 1447113600000 | 268.63 |
| 1447200000000 | 269.49 |
| 1447286400000 | 268.41 |
| 1447372800000 | 263.5 |
| 1447632000000 | 267.05 |
| 1447718400000 | 266.4 |
| 1447804800000 | 262.79 |
| 1447891200000 | 266.57 |
| 1447977600000 | 266.81 |
| 1448236800000 | 265.39 |
| 1448323200000 | 265.13 |
| 1448409600000 | 269.44 |
| 1448496000000 | 267.38 |
| 1448582400000 | 254.31 |
| 1448841600000 | 256.22 |
| 1448928000000 | 257.11 |
| 1449014400000 | 262.38 |
| 1449100800000 | 264.81 |
| 1449187200000 | 261.47 |
| 1449446400000 | 263.85 |
| 1449532800000 | 257.28 |
| 1449619200000 | 256.03 |
| 1449705600000 | 254.63 |
| 1449792000000 | 250.99 |
| 1450051200000 | 254.07 |
| 1450137600000 | 256.53 |
| 1450224000000 | 255.87 |
| 1450310400000 | 262.19 |
| 1450396800000 | 259.37 |
| 1450656000000 | 266.28 |
| 1450742400000 | 267.53 |
| 1450828800000 | 266.07 |
| 1450915200000 | 262.5 |
| 1451001600000 | 262.5 |
| 1451260800000 | 256.6 |
| 1451347200000 | 259.82 |
| 1451433600000 | 261.03 |
| 1451520000000 | 257.66 |
| 1451865600000 | 235.2 |
| 1451952000000 | 234.4 |
| 1452038400000 | 235.58 |
| 1452124800000 | 215.19 |
| 1452211200000 | 218.84 |
| 1452470400000 | 205.25 |
| 1452556800000 | 207.88 |
| 1452643200000 | 203.64 |
| 1452729600000 | 208.75 |
| 1452816000000 | 200.35 |
| 1453075200000 | 203 |
| 1453161600000 | 210.26 |
| 1453248000000 | 203.63 |
| 1453334400000 | 199.38 |
| 1453420800000 | 203.32 |
| 1453680000000 | 205.24 |
| 1453766400000 | 192.06 |
| 1453852800000 | 190.96 |
| 1453939200000 | 185.74 |
| 1454025600000 | 195.8 |
| 1454284800000 | 193.56 |
| 1454371200000 | 197.29 |
| 1454457600000 | 193.28 |
| 1454544000000 | 194.52 |
| 1454630400000 | 193.14 |
| 1454889600000 | 190.76 |
| 1454976000000 | 189.33 |
| 1455062400000 | 189.03 |
| 1455148800000 | 184.65 |
| 1455235200000 | 186.1 |
| 1455494400000 | 190.17 |
| 1455580800000 | 194.96 |
| 1455667200000 | 196.69 |
| 1455753600000 | 194.93 |
| 1455840000000 | 193.91 |
| 1456099200000 | 198.14 |
| 1456185600000 | 194.74 |
| 1456272000000 | 194.16 |
| 1456358400000 | 183.21 |
| 1456444800000 | 186.8 |
| 1456704000000 | 177.97 |
| 1456790400000 | 182.54 |
| 1456876800000 | 191.18 |
| 1456963200000 | 191.27 |
| 1457049600000 | 192 |
| 1457308800000 | 193.76 |
| 1457395200000 | 192.12 |
| 1457481600000 | 190.09 |
| 1457568000000 | 188.12 |
| 1457654400000 | 188.75 |
| 1457913600000 | 193.21 |
| 1458000000000 | 191.92 |
| 1458086400000 | 192.42 |
| 1458172800000 | 193.14 |
| 1458259200000 | 197.81 |
| 1458518400000 | 202.44 |
| 1458604800000 | 201.6 |
| 1458691200000 | 204.16 |
| 1458777600000 | 201.16 |
| 1458864000000 | 202.18 |
| 1459123200000 | 202.49 |
| 1459209600000 | 200.07 |
| 1459296000000 | 205.29 |
| 1459382400000 | 205.88 |
| 1459468800000 | 204.8 |
| 1459728000000 | 202.74 |
| 1459814400000 | 204.96 |
| 1459900800000 | 204.46 |
| 1459987200000 | 197.44 |
| 1460073600000 | 196.71 |
| 1460332800000 | 198.78 |
| 1460419200000 | 199.37 |
| 1460505600000 | 202.63 |
| 1460592000000 | 203 |
| 1460678400000 | 201.7 |
| 1460937600000 | 198.62 |
| 1461024000000 | 200.53 |
| 1461110400000 | 194.6 |
| 1461196800000 | 192.56 |
| 1461283200000 | 197.5 |
| 1461542400000 | 195.46 |
| 1461628800000 | 197.76 |
| 1461715200000 | 197.27 |
| 1461801600000 | 192.37 |
| 1461888000000 | 190.01 |
| 1462147200000 | 189.2 |
| 1462233600000 | 194.16 |
| 1462320000000 | 194.09 |
| 1462406400000 | 195.55 |
| 1462492800000 | 188.27 |
| 1462752000000 | 186.89 |
| 1462838400000 | 188.46 |
| 1462924800000 | 189.55 |
| 1463011200000 | 190.09 |
| 1463097600000 | 189.44 |
| 1463356800000 | 191.06 |
| 1463443200000 | 190.52 |
| 1463529600000 | 188.09 |
| 1463616000000 | 188.34 |
| 1463702400000 | 190.86 |
| 1463961600000 | 190.4 |
| 1464048000000 | 189.39 |
| 1464134400000 | 189.31 |
| 1464220800000 | 188.7 |
| 1464307200000 | 189.11 |
| 1464566400000 | 190.2 |
| 1464652800000 | 196.53 |
| 1464739200000 | 194.05 |
| 1464825600000 | 193.45 |
| 1464912000000 | 192.41 |
| 1465171200000 | 193.95 |
| 1465257600000 | 193.98 |
| 1465344000000 | 191.73 |
| 1465430400000 | 191.38 |
| 1465516800000 | 192.17 |
| 1465776000000 | 184.02 |
| 1465862400000 | 184.12 |
| 1465948800000 | 187.9 |
| 1466035200000 | 183.17 |
| 1466121600000 | 185.25 |
| 1466380800000 | 186.74 |
| 1466467200000 | 185.47 |
| 1466553600000 | 187.6 |
| 1466640000000 | 188.55 |
| 1466726400000 | 179 |
| 1466985600000 | 181.09 |
| 1467072000000 | 184.25 |
| 1467158400000 | 184.24 |
| 1467244800000 | 184.61 |
| 1467331200000 | 184.38 |
| 1467590400000 | 187.01 |
| 1467676800000 | 185.47 |
| 1467763200000 | 185.39 |
| 1467849600000 | 185.69 |
| 1467936000000 | 184.42 |
| 1468195200000 | 188.86 |
| 1468281600000 | 196.79 |
| 1468368000000 | 196.88 |
| 1468454400000 | 199.11 |
| 1468540800000 | 201.05 |
| 1468800000000 | 199.79 |
| 1468886400000 | 199.38 |
| 1468972800000 | 200.38 |
| 1469059200000 | 200.88 |
| 1469145600000 | 198.48 |
| 1469404800000 | 198.27 |
| 1469491200000 | 198.81 |
| 1469577600000 | 196.24 |
| 1469664000000 | 196.99 |
| 1469750400000 | 192.09 |
| 1470009600000 | 189.36 |
| 1470096000000 | 187.59 |
| 1470182400000 | 189.13 |
| 1470268800000 | 188.89 |
| 1470355200000 | 189.6 |
| 1470614400000 | 192.41 |
| 1470700800000 | 192.75 |
| 1470787200000 | 191.11 |
| 1470873600000 | 189.63 |
| 1470960000000 | 190.82 |
| 1471219200000 | 195.6 |
| 1471305600000 | 195 |
| 1471392000000 | 194.59 |
| 1471478400000 | 193.44 |
| 1471564800000 | 192.83 |
| 1471824000000 | 191.78 |
| 1471910400000 | 192.36 |
| 1471996800000 | 192.58 |
| 1472083200000 | 191 |
| 1472169600000 | 190.85 |
| 1472428800000 | 193.61 |
| 1472515200000 | 194.45 |
| 1472601600000 | 196.55 |
| 1472688000000 | 194.85 |
| 1472774400000 | 197.16 |
| 1473033600000 | 196.52 |
| 1473120000000 | 196.87 |
| 1473206400000 | 195.7 |
| 1473292800000 | 195.81 |
| 1473379200000 | 195.97 |
| 1473638400000 | 190.84 |
| 1473724800000 | 191.4 |
| 1473811200000 | 191.13 |
| 1473897600000 | 190.76 |
| 1473984000000 | 190.49 |
| 1474243200000 | 191.53 |
| 1474329600000 | 191.21 |
| 1474416000000 | 189.48 |
| 1474502400000 | 191.09 |
| 1474588800000 | 190.8 |
| 1474848000000 | 186.26 |
| 1474934400000 | 187.27 |
| 1475020800000 | 187.89 |
| 1475107200000 | 190.56 |
| 1475193600000 | 190.77 |
| 1475452800000 | 191.43 |
| 1475539200000 | 193.74 |
| 1475625600000 | 194.99 |
| 1475712000000 | 195.82 |
| 1475798400000 | 194.28 |
| 1476057600000 | 197.5 |
| 1476144000000 | 197.87 |
| 1476230400000 | 198.72 |
| 1476316800000 | 196.68 |
| 1476403200000 | 198.06 |
| 1476662400000 | 195.38 |
| 1476748800000 | 197.83 |
| 1476835200000 | 196.07 |
| 1476921600000 | 197.66 |
| 1477008000000 | 196.68 |
| 1477267200000 | 198.9 |
| 1477353600000 | 199.66 |
| 1477440000000 | 199.43 |
| 1477526400000 | 199.89 |
| 1477612800000 | 199.5 |
| 1477872000000 | 199.21 |
| 1477958400000 | 199.56 |
| 1478044800000 | 195.87 |
| 1478131200000 | 196.49 |
| 1478217600000 | 195.3 |
| 1478476800000 | 197.23 |
| 1478563200000 | 198.86 |
| 1478649600000 | 196.89 |
| 1478736000000 | 202.06 |
| 1478822400000 | 201.82 |
| 1479081600000 | 204.5 |
| 1479168000000 | 205.8 |
| 1479254400000 | 206.5 |
| 1479340800000 | 206.15 |
| 1479427200000 | 206.89 |
| 1479686400000 | 207.46 |
| 1479772800000 | 209.43 |
| 1479859200000 | 212.24 |
| 1479945600000 | 213.33 |
| 1480032000000 | 214 |
| 1480291200000 | 213.3 |
| 1480377600000 | 216.66 |
| 1480464000000 | 217.5 |
| 1480550400000 | 218.72 |
| 1480636800000 | 215.46 |
| 1480896000000 | 214.46 |
| 1480982400000 | 214.63 |
| 1481068800000 | 214.39 |
| 1481155200000 | 215.49 |
| 1481241600000 | 216.44 |
| 1481500800000 | 210.52 |
| 1481587200000 | 211.1 |
| 1481673600000 | 208.87 |
| 1481760000000 | 213.45 |
| 1481846400000 | 214.16 |
| 1482105600000 | 211.2 |
| 1482192000000 | 212.09 |
| 1482278400000 | 212.94 |
| 1482364800000 | 212.79 |
| 1482451200000 | 210.65 |
| 1482710400000 | 211.08 |
| 1482796800000 | 211.6 |
| 1482883200000 | 210.79 |
| 1482969600000 | 208.06 |
| 1483056000000 | 209.77 |
| 1483315200000 | 209.77 |
| 1483401600000 | 213.71 |
| 1483488000000 | 214.84 |
| 1483574400000 | 213.36 |
| 1483660800000 | 212.32 |
| 1483920000000 | 212.5 |
| 1484006400000 | 210.57 |
| 1484092800000 | 210.56 |
| 1484179200000 | 204.87 |
| 1484265600000 | 206 |
| 1484524800000 | 202.42 |
| 1484611200000 | 202.26 |
| 1484697600000 | 204.23 |
| 1484784000000 | 206.32 |
| 1484870400000 | 207.81 |
| 1485129600000 | 205.41 |
| 1485216000000 | 205.98 |
| 1485302400000 | 207.23 |
| 1485388800000 | 209.74 |
| 1485475200000 | 210.3 |
| 1485734400000 | 208.07 |
| 1485820800000 | 205.77 |
| 1485907200000 | 207.44 |
| 1485993600000 | 205.5 |
| 1486080000000 | 204.98 |
| 1486339200000 | 206.4 |
| 1486425600000 | 205.15 |
| 1486512000000 | 205.32 |
| 1486598400000 | 208.5 |
| 1486684800000 | 209.01 |
| 1486944000000 | 211.27 |
| 1487030400000 | 212.4 |
| 1487116800000 | 211.23 |
| 1487203200000 | 210.24 |
| 1487289600000 | 208.38 |
| 1487548800000 | 211.87 |
| 1487635200000 | 213.69 |
| 1487721600000 | 214.6 |
| 1487808000000 | 213.42 |
| 1487894400000 | 213.2 |
| 1488153600000 | 211.29 |
| 1488240000000 | 211.34 |
| 1488326400000 | 215.03 |
| 1488412800000 | 215.12 |
| 1488499200000 | 215.64 |
| 1488758400000 | 215.89 |
| 1488844800000 | 216.87 |
| 1488931200000 | 217.32 |
| 1489017600000 | 215.91 |
| 1489104000000 | 217.25 |
| 1489363200000 | 218.78 |
| 1489449600000 | 218.28 |
| 1489536000000 | 218.8 |
| 1489622400000 | 216.62 |
| 1489708800000 | 214.05 |
| 1489968000000 | 215 |
| 1490054400000 | 216.03 |
| 1490140800000 | 215.11 |
| 1490227200000 | 215.61 |
| 1490313600000 | 216.44 |
| 1490572800000 | 214.45 |
| 1490659200000 | 213.59 |
| 1490745600000 | 214.88 |
| 1490832000000 | 212.96 |
| 1490918400000 | 215.23 |
| 1491177600000 | 214.38 |
| 1491264000000 | 213.51 |
| 1491350400000 | 217 |
| 1491436800000 | 216.77 |
| 1491523200000 | 216.38 |
| 1491782400000 | 215.52 |
| 1491868800000 | 212.44 |
| 1491955200000 | 212.39 |
| 1492041600000 | 213.75 |
| 1492128000000 | 211.69 |
| 1492387200000 | 209.59 |
| 1492473600000 | 211.19 |
| 1492560000000 | 211.05 |
| 1492646400000 | 214.19 |
| 1492732800000 | 213.39 |
| 1492992000000 | 212.17 |
| 1493078400000 | 215.48 |
| 1493164800000 | 216.84 |
| 1493251200000 | 216.25 |
| 1493337600000 | 214.7 |
| 1493596800000 | 214.99 |
| 1493683200000 | 215.54 |
| 1493769600000 | 215.78 |
| 1493856000000 | 215.96 |
| 1493942400000 | 214.69 |
| 1494201600000 | 213.03 |
| 1494288000000 | 215.36 |
| 1494374400000 | 214.03 |
| 1494460800000 | 214.37 |
| 1494547200000 | 214.08 |
| 1494806400000 | 216.74 |
| 1494892800000 | 219.77 |
| 1494979200000 | 214.92 |
| 1495065600000 | 214.07 |
| 1495152000000 | 215.42 |
| 1495411200000 | 214.55 |
| 1495497600000 | 214.82 |
| 1495584000000 | 216.39 |
| 1495670400000 | 217.87 |
| 1495756800000 | 216.82 |
| 1496016000000 | 216.91 |
| 1496102400000 | 216.3 |
| 1496188800000 | 217.3 |
| 1496275200000 | 219.13 |
| 1496361600000 | 217.1 |
| 1496620800000 | 217.06 |
| 1496707200000 | 217.22 |
| 1496793600000 | 220.76 |
| 1496880000000 | 224.9 |
| 1496966400000 | 227.04 |
| 1497225600000 | 225.29 |
| 1497312000000 | 227.32 |
| 1497398400000 | 222.48 |
| 1497484800000 | 225.72 |
| 1497571200000 | 224.61 |
| 1497830400000 | 227.49 |
| 1497916800000 | 227.36 |
| 1498003200000 | 231.09 |
| 1498089600000 | 228.81 |
| 1498176000000 | 231.5 |
| 1498435200000 | 236.54 |
| 1498521600000 | 239.41 |
| 1498608000000 | 236.72 |
| 1498694400000 | 240.18 |
| 1498780800000 | 240.42 |
| 1499040000000 | 239.8 |
| 1499126400000 | 236.86 |
| 1499212800000 | 239.59 |
| 1499299200000 | 238.45 |
| 1499385600000 | 239.34 |
| 1499644800000 | 238.18 |
| 1499731200000 | 239.73 |
| 1499817600000 | 236.47 |
| 1499904000000 | 236.74 |
| 1499990400000 | 235.56 |
| 1500249600000 | 231.73 |
| 1500336000000 | 230.42 |
| 1500422400000 | 233.29 |
| 1500508800000 | 235.47 |
| 1500595200000 | 234.09 |
| 1500854400000 | 235.45 |
| 1500940800000 | 235.54 |
| 1501027200000 | 233.55 |
| 1501113600000 | 234.51 |
| 1501200000000 | 234.67 |
| 1501459200000 | 234.87 |
| 1501545600000 | 234.77 |
| 1501632000000 | 233.94 |
| 1501718400000 | 230.97 |
| 1501804800000 | 230.77 |
| 1502064000000 | 232.97 |
| 1502150400000 | 233.43 |
| 1502236800000 | 235.48 |
| 1502323200000 | 234.59 |
| 1502409600000 | 230.93 |
| 1502668800000 | 235.79 |
| 1502755200000 | 238.55 |
| 1502841600000 | 237.69 |
| 1502928000000 | 237.11 |
| 1503014400000 | 234.25 |
| 1503273600000 | 235.81 |
| 1503360000000 | 237.43 |
| 1503446400000 | 236.08 |
| 1503532800000 | 234.96 |
| 1503619200000 | 236.35 |
| 1503878400000 | 239.79 |
| 1503964800000 | 239.43 |
| 1504051200000 | 243.66 |
| 1504137600000 | 242.97 |
| 1504224000000 | 244.84 |
| 1504483200000 | 246.49 |
| 1504569600000 | 245.05 |
| 1504656000000 | 245.72 |
| 1504742400000 | 245.5 |
| 1504828800000 | 245.72 |
| 1505088000000 | 246.59 |
| 1505174400000 | 248.16 |
| 1505260800000 | 251.28 |
| 1505347200000 | 250.69 |
| 1505433600000 | 253.33 |
| 1505692800000 | 254.8 |
| 1505779200000 | 252.65 |
| 1505865600000 | 254.06 |
| 1505952000000 | 254.68 |
| 1506038400000 | 253.39 |
| 1506297600000 | 251.42 |
| 1506384000000 | 252.09 |
| 1506470400000 | 254.43 |
| 1506556800000 | 254.13 |
| 1506643200000 | 255.63 |
| 1506902400000 | 255.96 |
| 1506988800000 | 256.08 |
| 1507075200000 | 255.99 |
| 1507161600000 | 255.81 |
| 1507248000000 | 256.17 |
| 1507507200000 | 259.52 |
| 1507593600000 | 260.93 |
| 1507680000000 | 264.36 |
| 1507766400000 | 265.0899 |
| 1507852800000 | 265.73 |
| 1508112000000 | 263.19 |
| 1508198400000 | 264.55 |
| 1508284800000 | 269.27 |
| 1508371200000 | 269.04 |
| 1508457600000 | 271.55 |
| 1508716800000 | 273.43 |
| 1508803200000 | 275.77 |
| 1508889600000 | 276.8 |
| 1508976000000 | 277.36 |
| 1509062400000 | 277.73 |
| 1509321600000 | 275.04 |
| 1509408000000 | 277.93 |
| 1509494400000 | 277.56 |
| 1509580800000 | 278.05 |
| 1509667200000 | 277.63 |
| 1509926400000 | 282.87 |
| 1510012800000 | 282.87 |
| 1510099200000 | 280.62 |
| 1510185600000 | 283.32 |
| 1510272000000 | 285.93 |
| 1510531200000 | 285.8399 |
| 1510617600000 | 280.95 |
| 1510704000000 | 279.2799 |
| 1510790400000 | 281.5 |
| 1510876800000 | 276.55 |
| 1511136000000 | 279.55 |
| 1511222400000 | 283.76 |
| 1511308800000 | 279.77 |
| 1511395200000 | 269.64 |
| 1511481600000 | 269.49 |
| 1511740800000 | 264.2799 |
| 1511827200000 | 267.83 |
| 1511913600000 | 266.85 |
| 1512000000000 | 263.7 |
| 1512086400000 | 267.47 |
| 1512345600000 | 268.27 |
| 1512432000000 | 267.62 |
| 1512518400000 | 265.9 |
| 1512604800000 | 263.87 |
| 1512691200000 | 268.67 |
| 1512950400000 | 274.94 |
| 1513036800000 | 273.61 |
| 1513123200000 | 275.22 |
| 1513209600000 | 274.14 |
| 1513296000000 | 270.73 |
| 1513555200000 | 269.89 |
| 1513641600000 | 275.01 |
| 1513728000000 | 276.62 |
| 1513814400000 | 280.37 |
| 1513900800000 | 280.46 |
| 1514160000000 | 279.91 |
| 1514246400000 | 280.13 |
| 1514332800000 | 275.2799 |
| 1514419200000 | 277.52 |
| 1514505600000 | 279.81 |
| 1514851200000 | 282.7799 |
| 1514937600000 | 285.42 |
| 1515024000000 | 289.7799 |
| 1515110400000 | 291.18 |
| 1515369600000 | 291.93 |
| 1515456000000 | 292.8399 |
| 1515542400000 | 290.5899 |
| 1515628800000 | 290.11 |
| 1515715200000 | 293.22 |
| 1515974400000 | 289.93 |
| 1516060800000 | 293.1 |
| 1516147200000 | 288.97 |
| 1516233600000 | 290.81 |
| 1516320000000 | 289.77 |
| 1516579200000 | 297.19 |
| 1516665600000 | 296.8399 |
| 1516752000000 | 293.6 |
| 1516838400000 | 293.12 |
| 1516924800000 | 294.62 |
| 1517184000000 | 288.44 |
| 1517270400000 | 285.7 |
| 1517356800000 | 289.81 |
| 1517443200000 | 285.79 |
| 1517529600000 | 290.8 |
| 1517788800000 | 285.13 |
| 1517875200000 | 274.05 |
| 1517961600000 | 269.31 |
| 1518048000000 | 268.44 |
| 1518134400000 | 260.16 |
| 1518393600000 | 265.62 |
| 1518480000000 | 264.67 |
| 1518566400000 | 265.29 |
| 1518652800000 | 263.86 |
| 1518739200000 | 263.3399 |
| 1518998400000 | 264.51 |
| 1519084800000 | 266 |
| 1519171200000 | 267.24 |
| 1519257600000 | 271.23 |
| 1519344000000 | 271.4 |
| 1519603200000 | 277.79 |
| 1519689600000 | 275.68 |
| 1519776000000 | 270.99 |
| 1519862400000 | 274.21 |
| 1519948800000 | 268.46 |
| 1520208000000 | 268.6 |
| 1520294400000 | 272.38 |
| 1520380800000 | 270.72 |
| 1520467200000 | 274.65 |
| 1520553600000 | 279.66 |
| 1520812800000 | 280.85 |
| 1520899200000 | 278.45 |
| 1520985600000 | 277.15 |
| 1521072000000 | 277.88 |
| 1521158400000 | 274.97 |
| 1521417600000 | 274.93 |
| 1521504000000 | 277.13 |
| 1521590400000 | 275.19 |
| 1521676800000 | 269.6 |
| 1521763200000 | 260.87 |
| 1522022400000 | 263.35 |
| 1522108800000 | 268.23 |
| 1522195200000 | 263.44 |
| 1522281600000 | 265.91 |
| 1522368000000 | 268.57 |
| 1522627200000 | 267.7799 |
| 1522713600000 | 267.7 |
| 1522800000000 | 266.94 |
| 1522886400000 | 269.24 |
| 1522972800000 | 268.36 |
| 1523232000000 | 266.38 |
| 1523318400000 | 270.44 |
| 1523404800000 | 270.45 |
| 1523491200000 | 271.29 |
| 1523577600000 | 269.62 |
| 1523836800000 | 266.02 |
| 1523923200000 | 259.98 |
| 1524009600000 | 260.75 |
| 1524096000000 | 265.02 |
| 1524182400000 | 261.95 |
| 1524441600000 | 261.9 |
| 1524528000000 | 268.97 |
| 1524614400000 | 269.1 |
| 1524700800000 | 263.29 |
| 1524787200000 | 262.32 |
| 1525046400000 | 263.14 |
| 1525132800000 | 263.92 |
| 1525219200000 | 266.74 |
| 1525305600000 | 267.13 |
| 1525392000000 | 267.58 |
| 1525651200000 | 273.21 |
| 1525737600000 | 275.17 |
| 1525824000000 | 276.27 |
| 1525910400000 | 279.2 |
| 1525996800000 | 277.22 |
| 1526256000000 | 280.24 |
| 1526342400000 | 284.01 |
| 1526428800000 | 283.85 |
| 1526515200000 | 282.16 |
| 1526601600000 | 282.88 |
| 1526860800000 | 285.83 |
| 1526947200000 | 287.08 |
| 1527033600000 | 280.64 |
| 1527120000000 | 276.41 |
| 1527206400000 | 276.62 |
| 1527465600000 | 279.9 |
| 1527552000000 | 274.46 |
| 1527638400000 | 269.81 |
| 1527724800000 | 277.65 |
| 1527811200000 | 274.9 |
| 1528070400000 | 277.57 |
| 1528156800000 | 283.58 |
| 1528243200000 | 285.35 |
| 1528329600000 | 283.55 |
| 1528416000000 | 279.48 |
| 1528675200000 | 278.89 |
| 1528761600000 | 285.26 |
| 1528848000000 | 282.26 |
| 1528934400000 | 280.0899 |
| 1529020800000 | 277.1 |
| 1529280000000 | 277.02 |
| 1529366400000 | 264.7799 |
| 1529452800000 | 267.66 |
| 1529539200000 | 264.04 |
| 1529625600000 | 265.72 |
| 1529884800000 | 262.77 |
| 1529971200000 | 259.92 |
| 1530057600000 | 253.41 |
| 1530144000000 | 247.74 |
| 1530230400000 | 256.87 |
| 1530489600000 | 249.85 |
| 1530576000000 | 247.35 |
| 1530662400000 | 245.32 |
| 1530748800000 | 242.15 |
| 1530835200000 | 242.54 |
| 1531094400000 | 252.33 |
| 1531180800000 | 254.93 |
| 1531267200000 | 250.16 |
| 1531353600000 | 258.41 |
| 1531440000000 | 260.2799 |
| 1531699200000 | 259.91 |
| 1531785600000 | 258.85 |
| 1531872000000 | 255.86 |
| 1531958400000 | 252.85 |
| 1532044800000 | 252.99 |
| 1532304000000 | 250.69 |
| 1532390400000 | 252.94 |
| 1532476800000 | 254.18 |
| 1532563200000 | 250.59 |
| 1532649600000 | 247.48 |
| 1532908800000 | 244.83 |
| 1532995200000 | 247.14 |
| 1533081600000 | 243.91 |
| 1533168000000 | 236.37 |
| 1533254400000 | 228.79 |
| 1533513600000 | 224.7 |
| 1533600000000 | 230.83 |
| 1533686400000 | 226.2 |
| 1533772800000 | 233.08 |
| 1533859200000 | 233.39 |
| 1534118400000 | 232.67 |
| 1534204800000 | 231.34 |
| 1534291200000 | 223.4 |
| 1534377600000 | 222.17 |
| 1534464000000 | 218.04 |
| 1534723200000 | 220.17 |
| 1534809600000 | 225.92 |
| 1534896000000 | 224.02 |
| 1534982400000 | 225.12 |
| 1535068800000 | 224.74 |
| 1535328000000 | 233.4 |
| 1535414400000 | 233.44 |
| 1535500800000 | 232.63 |
| 1535587200000 | 229.28 |
| 1535673600000 | 225.34 |
| 1535932800000 | 225.14 |
| 1536019200000 | 227.96 |
| 1536105600000 | 223.79 |
| 1536192000000 | 220.02 |
| 1536278400000 | 221.36 |
| 1536537600000 | 216.57 |
| 1536624000000 | 217.05 |
| 1536710400000 | 213.78 |
| 1536796800000 | 216.72 |
| 1536883200000 | 217.09 |
| 1537142400000 | 213.22 |
| 1537228800000 | 218.43 |
| 1537315200000 | 222.69 |
| 1537401600000 | 222.81 |
| 1537488000000 | 230.78 |
| 1537747200000 | 230.78 |
| 1537833600000 | 228.86 |
| 1537920000000 | 232.61 |
| 1538006400000 | 232.11 |
| 1538092800000 | 235.22 |
| 1538352000000 | 235.97 |
| 1538438400000 | 235.34 |
| 1538524800000 | 236.26 |
| 1538611200000 | 235.47 |
| 1538697600000 | 235.55 |
| 1538956800000 | 222.18 |
| 1539043200000 | 221.23 |
| 1539129600000 | 219.17 |
| 1539216000000 | 208.07 |
| 1539302400000 | 211.73 |
| 1539561600000 | 207.38 |
| 1539648000000 | 205.02 |
| 1539734400000 | 204.99 |
| 1539820800000 | 200.47 |
| 1539907200000 | 207.22 |
| 1540166400000 | 217.28 |
| 1540252800000 | 209.47 |
| 1540339200000 | 208.1 |
| 1540425600000 | 206.06 |
| 1540512000000 | 202.06 |
| 1540771200000 | 195.36 |
| 1540857600000 | 197.1699 |
| 1540944000000 | 201.97 |
| 1541030400000 | 205.04 |
| 1541116800000 | 217.03 |
| 1541376000000 | 213.93 |
| 1541462400000 | 213.19 |
| 1541548800000 | 211.94 |
| 1541635200000 | 211.63 |
| 1541721600000 | 209.33 |
| 1541980800000 | 211.6 |
| 1542067200000 | 214.42 |
| 1542153600000 | 212.28 |
| 1542240000000 | 213.42 |
| 1542326400000 | 213.15 |
| 1542585600000 | 214.15 |
| 1542672000000 | 208.88 |
| 1542758400000 | 210.69 |
| 1542844800000 | 210.85 |
| 1542931200000 | 205.82 |
| 1543190400000 | 207.11 |
| 1543276800000 | 206.41 |
| 1543363200000 | 209.69 |
| 1543449600000 | 206.21 |
| 1543536000000 | 209.32 |
| 1543795200000 | 218.32 |
| 1543881600000 | 218.86 |
| 1543968000000 | 218.24 |
| 1544054400000 | 210.44 |
| 1544140800000 | 210.39 |
| 1544400000000 | 207.9 |
| 1544486400000 | 210.33 |
| 1544572800000 | 211.19 |
| 1544659200000 | 216.74 |
| 1544745600000 | 211.81 |
| 1545004800000 | 209.8 |
| 1545091200000 | 207.48 |
| 1545177600000 | 203.93 |
| 1545264000000 | 201.83 |
| 1545350400000 | 198.4199 |
| 1545609600000 | 199.49 |
| 1545696000000 | 198.6 |
| 1545782400000 | 197.44 |
| 1545868800000 | 197.57 |
| 1545955200000 | 197.84 |
| 1546214400000 | 196.58 |
| 1546387200000 | 193 |
| 1546473600000 | 186.66 |
| 1546560000000 | 191.8 |
| 1546819200000 | 194.96 |
| 1546905600000 | 194.6699 |
| 1546992000000 | 197.07 |
| 1547078400000 | 198.13 |
| 1547164800000 | 200.59 |
| 1547424000000 | 197.78 |
| 1547510400000 | 203.68 |
| 1547596800000 | 204.59 |
| 1547683200000 | 203.31 |
| 1547769600000 | 208.46 |
| 1548028800000 | 209.48 |
| 1548115200000 | 205.29 |
| 1548201600000 | 206.84 |
| 1548288000000 | 207.75 |
| 1548374400000 | 210.1 |
| 1548633600000 | 210.28 |
| 1548720000000 | 211.24 |
| 1548806400000 | 210.08 |
| 1548892800000 | 210.21 |
| 1548979200000 | 214.87 |
| 1549238400000 | 216.2 |
| 1549324800000 | 215.92 |
| 1549411200000 | 215.75 |
| 1549497600000 | 215.62 |
| 1549584000000 | 215.57 |
| 1549843200000 | 220.86 |
| 1549929600000 | 223.13 |
| 1550016000000 | 228.45 |
| 1550102400000 | 228.8 |
| 1550188800000 | 223.19 |
| 1550448000000 | 231.61 |
| 1550534400000 | 230.44 |
| 1550620800000 | 231.7 |
| 1550707200000 | 230.91 |
| 1550793600000 | 234.02 |
| 1551052800000 | 245.81 |
| 1551139200000 | 242.86 |
| 1551225600000 | 241.97 |
| 1551312000000 | 244.46 |
| 1551398400000 | 248.67 |
| 1551657600000 | 252.56 |
| 1551744000000 | 254.83 |
| 1551830400000 | 254.96 |
| 1551916800000 | 252.61 |
| 1552003200000 | 244.52 |
| 1552262400000 | 252.21 |
| 1552348800000 | 255.33 |
| 1552435200000 | 251.17 |
| 1552521600000 | 250.18 |
| 1552608000000 | 253.79 |
| 1552867200000 | 262.29 |
| 1552953600000 | 260.94 |
| 1553040000000 | 260.93 |
| 1553126400000 | 260.87 |
| 1553212800000 | 258.17 |
| 1553472000000 | 253.29 |
| 1553558400000 | 251.77 |
| 1553644800000 | 256.43 |
| 1553731200000 | 255.79 |
| 1553817600000 | 265.06 |
| 1554076800000 | 274.22 |
| 1554163200000 | 273.21 |
| 1554249600000 | 276.07 |
| 1554336000000 | 277.88 |
| 1554422400000 | 278.33 |
| 1554681600000 | 277.04 |
| 1554768000000 | 278.64 |
| 1554854400000 | 279.96 |
| 1554940800000 | 273.71 |
| 1555027200000 | 274 |
| 1555286400000 | 272.68 |
| 1555372800000 | 278.2 |
| 1555459200000 | 280.35 |
| 1555545600000 | 278.31 |
| 1555632000000 | 281.0299 |
| 1555891200000 | 275.27 |
| 1555977600000 | 273.64 |
| 1556064000000 | 274.35 |
| 1556150400000 | 266.98 |
| 1556236800000 | 264.4 |
| 1556496000000 | 266.76 |
| 1556582400000 | 266.5899 |
| 1556668800000 | 266.11 |
| 1556755200000 | 266.97 |
| 1556841600000 | 266.2799 |
| 1557100800000 | 248.06 |
| 1557187200000 | 251.73 |
| 1557273600000 | 247.76 |
| 1557360000000 | 239.69 |
| 1557446400000 | 249.66 |
| 1557705600000 | 243.74 |
| 1557792000000 | 242.23 |
| 1557878400000 | 249.61 |
| 1557964800000 | 251.71 |
| 1558051200000 | 243.61 |
| 1558310400000 | 240.22 |
| 1558396800000 | 245.67 |
| 1558483200000 | 244.97 |
| 1558569600000 | 237.65 |
| 1558656000000 | 237.58 |
| 1558915200000 | 241.57 |
| 1559001600000 | 243.42 |
| 1559088000000 | 242.73 |
| 1559174400000 | 242.74 |
| 1559260800000 | 239.17 |
| 1559520000000 | 237.86 |
| 1559606400000 | 233.85 |
| 1559692800000 | 232.65 |
| 1559779200000 | 230.44 |
| 1559865600000 | 230.1 |
| 1560124800000 | 234.64 |
| 1560211200000 | 243.69 |
| 1560297600000 | 241.17 |
| 1560384000000 | 240.79 |
| 1560470400000 | 238.55 |
| 1560729600000 | 239.19 |
| 1560816000000 | 239.04 |
| 1560902400000 | 243.55 |
| 1560988800000 | 250.23 |
| 1561075200000 | 250.94 |
| 1561334400000 | 251.41 |
| 1561420800000 | 248.58 |
| 1561507200000 | 251.12 |
| 1561593600000 | 255.19 |
| 1561680000000 | 255.15 |
| 1561939200000 | 266.13 |
| 1562025600000 | 264.55 |
| 1562112000000 | 259.98 |
| 1562198400000 | 257.87 |
| 1562284800000 | 262.15 |
| 1562544000000 | 255.97 |
| 1562630400000 | 255.76 |
| 1562716800000 | 255.28 |
| 1562803200000 | 255.43 |
| 1562889600000 | 255.82 |
| 1563148800000 | 256.4 |
| 1563235200000 | 255.08 |
| 1563321600000 | 254.36 |
| 1563408000000 | 250.64 |
| 1563494400000 | 251.96 |
| 1563753600000 | 251.32 |
| 1563840000000 | 253.1 |
| 1563926400000 | 255.61 |
| 1564012800000 | 258.8399 |
| 1564099200000 | 260.3399 |
| 1564358400000 | 260.79 |
| 1564444800000 | 261.07 |
| 1564531200000 | 259.36 |
| 1564617600000 | 255.82 |
| 1564704000000 | 247.42 |
| 1564963200000 | 237.28 |
| 1565049600000 | 236.19 |
| 1565136000000 | 233.92 |
| 1565222400000 | 237.89 |
| 1565308800000 | 233.78 |
| 1565568000000 | 236.91 |
| 1565654400000 | 237.82 |
| 1565740800000 | 239.85 |
| 1565827200000 | 241.13 |
| 1565913600000 | 243.23 |
| 1566172800000 | 249.42 |
| 1566259200000 | 247.87 |
| 1566345600000 | 247.78 |
| 1566432000000 | 248.06 |
| 1566518400000 | 249.46 |
| 1566777600000 | 245.43 |
| 1566864000000 | 248.67 |
| 1566950400000 | 247.97 |
| 1567036800000 | 249.71 |
| 1567123200000 | 249.51 |
| 1567382400000 | 252.7 |
| 1567468800000 | 252.37 |
| 1567555200000 | 254.56 |
| 1567641600000 | 258.94 |
| 1567728000000 | 260.63 |
| 1567987200000 | 264.3399 |
| 1568073600000 | 265.19 |
| 1568160000000 | 261.97 |
| 1568246400000 | 265.18 |
| 1568332800000 | 265.62 |
| 1568592000000 | 266.5299 |
| 1568678400000 | 262.38 |
| 1568764800000 | 264.52 |
| 1568851200000 | 265.12 |
| 1568937600000 | 266.0899 |
| 1569196800000 | 260.7 |
| 1569283200000 | 262.71 |
| 1569369600000 | 259.68 |
| 1569456000000 | 255.92 |
| 1569542400000 | 257.96 |
| 1569801600000 | 254.91 |
| 1569888000000 | 254.4 |
| 1569974400000 | 253.2 |
| 1570060800000 | 251.65 |
| 1570147200000 | 252.11 |
| 1570406400000 | 252.25 |
| 1570492800000 | 253.77 |
| 1570579200000 | 254.08 |
| 1570665600000 | 258.5 |
| 1570752000000 | 262.27 |
| 1571011200000 | 265.72 |
| 1571097600000 | 263.82 |
| 1571184000000 | 262.55 |
| 1571270400000 | 262.82 |
| 1571356800000 | 259.54 |
| 1571616000000 | 260.14 |
| 1571702400000 | 261.61 |
| 1571788800000 | 260.08 |
| 1571875200000 | 257.93 |
| 1571961600000 | 260.62 |
| 1572220800000 | 266.37 |
| 1572307200000 | 264.65 |
| 1572393600000 | 262.76 |
| 1572480000000 | 261.74 |
| 1572566400000 | 266.37 |
| 1572825600000 | 269.96 |
| 1572912000000 | 274.3 |
| 1572998400000 | 271.81 |
| 1573084800000 | 274.24 |
| 1573171200000 | 273.74 |
| 1573430400000 | 267.75 |
| 1573516800000 | 268.63 |
| 1573603200000 | 267.4 |
| 1573689600000 | 268.32 |
| 1573776000000 | 266.97 |
| 1574035200000 | 268.33 |
| 1574121600000 | 271.69 |
| 1574208000000 | 270.36 |
| 1574294400000 | 268.87 |
| 1574380800000 | 265.33 |
| 1574640000000 | 266.32 |
| 1574726400000 | 267.7 |
| 1574812800000 | 267.22 |
| 1574899200000 | 266.85 |
| 1574985600000 | 264.06 |
| 1575244800000 | 262.51 |
| 1575331200000 | 261.71 |
| 1575417600000 | 261.22 |
| 1575504000000 | 264.66 |
| 1575590400000 | 266.9 |
| 1575849600000 | 266.25 |
| 1575936000000 | 268.07 |
| 1576022400000 | 267.36 |
| 1576108800000 | 268.52 |
| 1576195200000 | 274.99 |
| 1576454400000 | 277.2799 |
| 1576540800000 | 279.11 |
| 1576627200000 | 278.27 |
| 1576713600000 | 276.8399 |
| 1576800000000 | 275.83 |
| 1577059200000 | 272.87 |
| 1577145600000 | 275.21 |
| 1577232000000 | 275.7 |
| 1577318400000 | 278.8 |
| 1577404800000 | 278.57 |
| 1577664000000 | 281.38 |
| 1577750400000 | 283.75 |
| 1577923200000 | 286.98 |
| 1578009600000 | 285.0299 |
| 1578268800000 | 284.19 |
| 1578355200000 | 289.82 |
| 1578441600000 | 287.33 |
| 1578528000000 | 295.35 |
| 1578614400000 | 296.21 |
| 1578873600000 | 301.67 |
| 1578960000000 | 300.5 |
| 1579046400000 | 300.43 |
| 1579132800000 | 300.26 |
| 1579219200000 | 301.49 |
| 1579478400000 | 303.82 |
| 1579564800000 | 297.25 |
| 1579651200000 | 298.85 |
| 1579737600000 | 287.15 |
| 1579824000000 | 287.32 |
| 1580083200000 | 285.93 |
| 1580169600000 | 286.55 |
| 1580256000000 | 286.65 |
| 1580342400000 | 285.33 |
| 1580428800000 | 284.57 |
| 1580688000000 | 260.15 |
| 1580774400000 | 271.42 |
| 1580860800000 | 276.35 |
| 1580947200000 | 284.47 |
| 1581033600000 | 283.75 |
| 1581292800000 | 284.56 |
| 1581379200000 | 287.38 |
| 1581465600000 | 290.56 |
| 1581552000000 | 287.11 |
| 1581638400000 | 287.45 |
| 1581897600000 | 294.38 |
| 1581984000000 | 291.83 |
| 1582070400000 | 294.18 |
| 1582156800000 | 302.5 |
| 1582243200000 | 302.98 |
| 1582502400000 | 301.2 |
| 1582588800000 | 298.31 |
| 1582675200000 | 292.37 |
| 1582761600000 | 294.16 |
| 1582848000000 | 279.51 |
| 1583107200000 | 290.08 |
| 1583193600000 | 290.56 |
| 1583280000000 | 291.43 |
| 1583366400000 | 295.25 |
| 1583452800000 | 287.77 |
| 1583712000000 | 269.29 |
| 1583798400000 | 279 |
| 1583884800000 | 277.88 |
| 1583971200000 | 272.48 |
| 1584057600000 | 272.25 |
| 1584316800000 | 256.06 |
| 1584403200000 | 258.41 |
| 1584489600000 | 257.15 |
| 1584576000000 | 255.07 |
| 1584662400000 | 264.74 |
| 1584921600000 | 254.59 |
| 1585008000000 | 263.85 |
| 1585094400000 | 271.29 |
| 1585180800000 | 265.85 |
| 1585267200000 | 264.44 |
| 1585526400000 | 260.38 |
| 1585612800000 | 263.57 |
| 1585699200000 | 259.1 |
| 1585785600000 | 265.87 |
| 1585872000000 | 267.49 |
| 1586131200000 | 269.0299 |
| 1586217600000 | 277.19 |
| 1586304000000 | 274.4 |
| 1586390400000 | 276.63 |
| 1586476800000 | 274.14 |
| 1586736000000 | 271.75 |
| 1586822400000 | 275.92 |
| 1586908800000 | 273.98 |
| 1586995200000 | 274.9 |
| 1587081600000 | 276.46 |
| 1587340800000 | 279.17 |
| 1587427200000 | 275.5899 |
| 1587513600000 | 279.8399 |
| 1587600000000 | 279.73 |
| 1587686400000 | 277.02 |
| 1587945600000 | 277.74 |
| 1588032000000 | 279.98 |
| 1588118400000 | 278.74 |
| 1588204800000 | 282.73 |
| 1588291200000 | 282.66 |
| 1588550400000 | 282.71 |
| 1588636800000 | 281.86 |
| 1588723200000 | 281.7 |
| 1588809600000 | 283.88 |
| 1588896000000 | 287.01 |
| 1589155200000 | 288.42 |
| 1589241600000 | 289.61 |
| 1589328000000 | 291.36 |
| 1589414400000 | 288.4 |
| 1589500800000 | 287.15 |
| 1589760000000 | 288.44 |
| 1589846400000 | 294.3399 |
| 1589932800000 | 289.91 |
| 1590019200000 | 290.42 |
| 1590105600000 | 281.56 |
| 1590364800000 | 284.25 |
| 1590451200000 | 289.51 |
| 1590537600000 | 286.89 |
| 1590624000000 | 285.24 |
| 1590710400000 | 290.07 |
| 1590969600000 | 297.2 |
| 1591056000000 | 298.9 |
| 1591142400000 | 300.19 |
| 1591228800000 | 300.87 |
| 1591315200000 | 306.65 |
| 1591574400000 | 304.52 |
| 1591660800000 | 305.21 |
| 1591747200000 | 306.24 |
| 1591833600000 | 302.49 |
| 1591920000000 | 305.92 |
| 1592179200000 | 302.36 |
| 1592265600000 | 308.8 |
| 1592352000000 | 309.99 |
| 1592438400000 | 309.29 |
| 1592524800000 | 314.41 |
| 1592784000000 | 314.01 |
| 1592870400000 | 316.89 |
| 1592956800000 | 320.81 |
| 1593043200000 | 321.65 |
| 1593129600000 | 322.1 |
| 1593388800000 | 321.97 |
| 1593475200000 | 328.11 |
| 1593561600000 | 332.67 |
| 1593648000000 | 335.8399 |
| 1593734400000 | 336.98 |
| 1593993600000 | 349.43 |
| 1594080000000 | 355.79 |
| 1594166400000 | 359.33 |
| 1594252800000 | 368.43 |
| 1594339200000 | 362.19 |
| 1594598400000 | 373.64 |
| 1594684800000 | 371.14 |
| 1594771200000 | 370.9 |
| 1594857600000 | 349.94 |
| 1594944000000 | 354.8399 |
| 1595203200000 | 362.16 |
| 1595289600000 | 365.42 |
| 1595376000000 | 369.16 |
| 1595462400000 | 369.61 |
| 1595548800000 | 346.9 |
| 1595808000000 | 349.74 |
| 1595894400000 | 353.82 |
| 1595980800000 | 363.42 |
| 1596067200000 | 361.77 |
| 1596153600000 | 368.19 |
| 1596412800000 | 374.71 |
| 1596499200000 | 372.6 |
| 1596585600000 | 375.47 |
| 1596672000000 | 371.12 |
| 1596758400000 | 368.05 |
| 1597017600000 | 369.07 |
| 1597104000000 | 369.8 |
| 1597190400000 | 365.89 |
| 1597276800000 | 365.37 |
| 1597363200000 | 370.12 |
| 1597622400000 | 375.54 |
| 1597708800000 | 377.76 |
| 1597795200000 | 374.55 |
| 1597881600000 | 370.42 |
| 1597968000000 | 375.67 |
| 1598227200000 | 380.04 |
| 1598313600000 | 384.75 |
| 1598400000000 | 381.32 |
| 1598486400000 | 386.79 |
| 1598572800000 | 393.37 |
| 1598832000000 | 395.62 |
| 1598918400000 | 399.64 |
| 1599004800000 | 400.74 |
| 1599091200000 | 398.37 |
| 1599177600000 | 392.25 |
| 1599436800000 | 380.35 |
| 1599523200000 | 379.2 |
| 1599609600000 | 367.7799 |
| 1599696000000 | 369.95 |
| 1599782400000 | 376.96 |
| 1600041600000 | 376.77 |
| 1600128000000 | 382.76 |
| 1600214400000 | 377.62 |
| 1600300800000 | 374.61 |
| 1600387200000 | 379.85 |
| 1600646400000 | 376.79 |
| 1600732800000 | 373.49 |
| 1600819200000 | 378.12 |
| 1600905600000 | 370.01 |
| 1600992000000 | 371.31 |
| 1601251200000 | 371.2799 |
| 1601337600000 | 373.43 |
| 1601424000000 | 373.92 |
| 1601510400000 | 374.31 |
| 1601596800000 | 373.3 |
| 1601856000000 | 374.33 |
| 1601942400000 | 374.23 |
| 1602028800000 | 375.68 |
| 1602115200000 | 375.68 |
| 1602201600000 | 389.41 |
| 1602460800000 | 397.32 |
| 1602547200000 | 401.7 |
| 1602633600000 | 397.56 |
| 1602720000000 | 396.05 |
| 1602806400000 | 396.61 |
| 1603065600000 | 391.55 |
| 1603152000000 | 397.72 |
| 1603238400000 | 393.3 |
| 1603324800000 | 392.12 |
| 1603411200000 | 382.66 |
| 1603670400000 | 382.8399 |
| 1603756800000 | 384.08 |
| 1603843200000 | 388.63 |
| 1603929600000 | 393.74 |
| 1604016000000 | 386.91 |
| 1604275200000 | 389.38 |
| 1604361600000 | 392 |
| 1604448000000 | 392.45 |
| 1604534400000 | 400.62 |
| 1604620800000 | 400.16 |
| 1604880000000 | 418 |
| 1604966400000 | 413.49 |
| 1605052800000 | 410.0299 |
| 1605139200000 | 409.3399 |
| 1605225600000 | 403.77 |
| 1605484800000 | 409.8399 |
| 1605571200000 | 406.49 |
| 1605657600000 | 402.22 |
| 1605744000000 | 404.21 |
| 1605830400000 | 406.52 |
| 1606089600000 | 410.46 |
| 1606176000000 | 408.23 |
| 1606262400000 | 399.07 |
| 1606348800000 | 398.91 |
| 1606435200000 | 401.25 |
| 1606694400000 | 399.2799 |
| 1606780800000 | 408.3399 |
| 1606867200000 | 409.45 |
| 1606953600000 | 408.61 |
| 1607040000000 | 416.89 |
| 1607299200000 | 414.0299 |
| 1607385600000 | 414.76 |
| 1607472000000 | 409.56 |
| 1607558400000 | 410.82 |
| 1607644800000 | 405.48 |
| 1607904000000 | 410.9 |
| 1607990400000 | 411.51 |
| 1608076800000 | 412.62 |
| 1608163200000 | 415.13 |
| 1608249600000 | 415.0299 |
| 1608508800000 | 419.56 |
| 1608595200000 | 416.82 |
| 1608681600000 | 418.17 |
| 1608768000000 | 414.56 |
| 1608854400000 | 419.58 |
| 1609113600000 | 422.16 |
| 1609200000000 | 420.7 |
| 1609286400000 | 425.12 |
| 1609372800000 | 431.36 |
| 1609718400000 | 443.67 |
| 1609804800000 | 455.03 |
| 1609891200000 | 460.76 |
| 1609977600000 | 470.38 |
| 1610064000000 | 465.25 |
| 1610323200000 | 461.38 |
| 1610409600000 | 473.44 |
| 1610496000000 | 467.79 |
| 1610582400000 | 457.99 |
| 1610668800000 | 453.02 |
| 1610928000000 | 453.32 |
| 1611014400000 | 447.11 |
| 1611100800000 | 449.93 |
| 1611187200000 | 458.32 |
| 1611273600000 | 461.04 |
| 1611532800000 | 469.08 |
| 1611619200000 | 460.37 |
| 1611705600000 | 464.15 |
| 1611792000000 | 453.03 |
| 1611878400000 | 454.73 |
| 1612137600000 | 461.7 |
| 1612224000000 | 473.31 |
| 1612310400000 | 472.3 |
| 1612396800000 | 470.22 |
| 1612483200000 | 470.71 |
| 1612742400000 | 477.63 |
| 1612828800000 | 486.1 |
| 1612915200000 | 496.69 |
| 1613001600000 | 496.97 |
| 1613088000000 | 498.16 |
| 1613347200000 | 500.01 |
| 1613433600000 | 501.67 |
| 1613520000000 | 502.67 |
| 1613606400000 | 492.29 |
| 1613692800000 | 492.54 |
| 1613952000000 | 468.83 |
| 1614038400000 | 467.83 |
| 1614124800000 | 457.81 |
| 1614211200000 | 457.58 |
| 1614297600000 | 447.82 |
| 1614556800000 | 456.34 |
| 1614643200000 | 451.21 |
| 1614729600000 | 458.72 |
| 1614816000000 | 444.98 |
| 1614902400000 | 447.9 |
| 1615161600000 | 428.73 |
| 1615248000000 | 417.8399 |
| 1615334400000 | 422.35 |
| 1615420800000 | 433.7 |
| 1615507200000 | 435.74 |
| 1615766400000 | 422.73 |
| 1615852800000 | 426.69 |
| 1615939200000 | 432.44 |
| 1616025600000 | 437.98 |
| 1616112000000 | 427.51 |
| 1616371200000 | 429.3 |
| 1616457600000 | 425.72 |
| 1616544000000 | 419.84 |
| 1616630400000 | 423.22 |
| 1616716800000 | 435.84 |
| 1616976000000 | 437.89 |
| 1617062400000 | 444.75 |
| 1617148800000 | 441.56 |
| 1617235200000 | 447.38 |
| 1617321600000 | 452.69 |
| 1617580800000 | 450.78 |
| 1617667200000 | 449.22 |
| 1617753600000 | 442.86 |
| 1617840000000 | 444.8 |
| 1617926400000 | 438.29 |
| 1618185600000 | 429.7 |
| 1618272000000 | 429.48 |
| 1618358400000 | 433.99 |
| 1618444800000 | 431.6 |
| 1618531200000 | 435.33 |
| 1618790400000 | 440.91 |
| 1618876800000 | 443.75 |
| 1618963200000 | 447.08 |
| 1619049600000 | 447.62 |
| 1619136000000 | 450.35 |
| 1619395200000 | 444.73 |
| 1619481600000 | 450.59 |
| 1619568000000 | 455.83 |
| 1619654400000 | 459.11 |
| 1619740800000 | 458 |
| 1620000000000 | 456.41 |
| 1620086400000 | 457.56 |
| 1620172800000 | 457.62 |
| 1620259200000 | 449.3 |
| 1620345600000 | 440.81 |
| 1620604800000 | 442.45 |
| 1620691200000 | 445.27 |
| 1620777600000 | 450.98 |
| 1620864000000 | 448.64 |
| 1620950400000 | 456.66 |
| 1621209600000 | 463.62 |
| 1621296000000 | 462.45 |
| 1621382400000 | 457.95 |
| 1621468800000 | 462.94 |
| 1621555200000 | 458.57 |
| 1621814400000 | 461.48 |
| 1621900800000 | 475.87 |
| 1621987200000 | 476.49 |
| 1622073600000 | 483.13 |
| 1622160000000 | 480.85 |
| 1622419200000 | 482.02 |
| 1622505600000 | 483.5 |
| 1622592000000 | 477.99 |
| 1622678400000 | 478.22 |
| 1622764800000 | 476.85 |
| 1623024000000 | 478.58 |
| 1623110400000 | 470.17 |
| 1623196800000 | 471.92 |
| 1623283200000 | 475.59 |
| 1623369600000 | 469.77 |
| 1623628800000 | 470.71 |
| 1623715200000 | 466.76 |
| 1623801600000 | 459.24 |
| 1623888000000 | 461.27 |
| 1623974400000 | 459.28 |
| 1624233600000 | 456.24 |
| 1624320000000 | 462.09 |
| 1624406400000 | 463.74 |
| 1624492800000 | 463.99 |
| 1624579200000 | 471.89 |
| 1624838400000 | 473.21 |
| 1624924800000 | 467.55 |
| 1625011200000 | 472.07 |
| 1625097600000 | 475.93 |
| 1625184000000 | 459.42 |
| 1625443200000 | 457.78 |
| 1625529600000 | 454.05 |
| 1625616000000 | 460.05 |
| 1625702400000 | 448.41 |
| 1625788800000 | 447.18 |
| 1626048000000 | 453 |
| 1626134400000 | 458.25 |
| 1626220800000 | 455.26 |
| 1626307200000 | 460.96 |
| 1626393600000 | 454.44 |
| 1626652800000 | 453.48 |
| 1626739200000 | 456.36 |
| 1626825600000 | 460.3 |
| 1626912000000 | 456.1 |
| 1626998400000 | 448.39 |
| 1627257600000 | 429.78 |
| 1627344000000 | 411.54 |
| 1627430400000 | 416.4 |
| 1627516800000 | 421.8 |
| 1627603200000 | 416.58 |
| 1627862400000 | 427.2 |
| 1627948800000 | 430.89 |
| 1628035200000 | 435.52 |
| 1628121600000 | 434.45 |
| 1628208000000 | 431.67 |
| 1628467200000 | 440.32 |
| 1628553600000 | 447.06 |
| 1628640000000 | 443.04 |
| 1628726400000 | 438.24 |
| 1628812800000 | 435.97 |
| 1629072000000 | 435.34 |
| 1629158400000 | 425.27 |
| 1629244800000 | 426.93 |
| 1629331200000 | 422.55 |
| 1629417600000 | 412 |
| 1629676800000 | 419.31 |
| 1629763200000 | 423.52 |
| 1629849600000 | 426.85 |
| 1629936000000 | 417.0299 |
| 1630022400000 | 418.41 |
| 1630281600000 | 415.67 |
| 1630368000000 | 411.0899 |
| 1630454400000 | 421.33 |
| 1630540800000 | 418.21 |
| 1630627200000 | 416.35 |
| 1630886400000 | 427.64 |
| 1630972800000 | 431.85 |
| 1631059200000 | 430.78 |
| 1631145600000 | 427.1 |
| 1631232000000 | 429.49 |
| 1631491200000 | 427.37 |
| 1631577600000 | 421.75 |
| 1631664000000 | 415.26 |
| 1631750400000 | 412.98 |
| 1631836800000 | 418.36 |
| 1632096000000 | 416.64 |
| 1632182400000 | 415.44 |
| 1632268800000 | 412.56 |
| 1632355200000 | 418.43 |
| 1632441600000 | 421.41 |
| 1632700800000 | 427.82 |
| 1632787200000 | 429.48 |
| 1632873600000 | 426.54 |
| 1632960000000 | 429.97 |
| 1633046400000 | 427.61 |
| 1633305600000 | 427.19 |
| 1633392000000 | 429.83 |
| 1633478400000 | 428.67 |
| 1633564800000 | 429.77 |
| 1633651200000 | 440.77 |
| 1633910400000 | 446.5 |
| 1633996800000 | 442.61 |
| 1634083200000 | 450.2 |
| 1634169600000 | 449.44 |
| 1634256000000 | 450.01 |
| 1634515200000 | 440.41 |
| 1634601600000 | 449.91 |
| 1634688000000 | 448.92 |
| 1634774400000 | 447.83 |
| 1634860800000 | 452.72 |
| 1635120000000 | 451.65 |
| 1635206400000 | 452.18 |
| 1635292800000 | 440.57 |
| 1635379200000 | 439.47 |
| 1635465600000 | 446.99 |
| 1635724800000 | 448.06 |
| 1635811200000 | 445.57 |
| 1635897600000 | 444.97 |
| 1635984000000 | 451.3 |
| 1636070400000 | 449.22 |
| 1636329600000 | 445.5 |
| 1636416000000 | 443.81 |
| 1636502400000 | 445.58 |
| 1636588800000 | 450.51 |
| 1636675200000 | 449.17 |
| 1636934400000 | 453.39 |
| 1637020800000 | 460.77 |
| 1637107200000 | 460.23 |
| 1637193600000 | 454.54 |
| 1637280000000 | 457.47 |
| 1637539200000 | 462.82 |
| 1637625600000 | 462.79 |
| 1637712000000 | 465.52 |
| 1637798400000 | 463.61 |
| 1637884800000 | 450.98 |
| 1638144000000 | 452.38 |
| 1638230400000 | 451.61 |
| 1638316800000 | 448.92 |
| 1638403200000 | 449.9 |
| 1638489600000 | 456.44 |
| 1638748800000 | 455.77 |
| 1638835200000 | 461.29 |
| 1638921600000 | 471.28 |
| 1639008000000 | 478.56 |
| 1639094400000 | 474.08 |
| 1639353600000 | 480.64 |
| 1639440000000 | 479.15 |
| 1639526400000 | 473.86 |
| 1639612800000 | 474.3 |
| 1639699200000 | 465.02 |
| 1639958400000 | 457.58 |
| 1640044800000 | 464.67 |
| 1640131200000 | 467.99 |
| 1640217600000 | 472.78 |
| 1640304000000 | 471.98 |
| 1640563200000 | 474.81 |
| 1640649600000 | 475.6 |
| 1640736000000 | 468.28 |
| 1640822400000 | 472.45 |
| 1640908800000 | 473.09 |
| 1641168000000 | 473.68 |
| 1641254400000 | 475.37 |
| 1641340800000 | 469.11 |
| 1641427200000 | 465.41 |
| 1641513600000 | 464.68 |
| 1641772800000 | 463.97 |
| 1641859200000 | 458.59 |
| 1641945600000 | 460.82 |
| 1642032000000 | 449.02 |
| 1642118400000 | 446.47 |
| 1642377600000 | 454.06 |
| 1642464000000 | 456.96 |
| 1642550400000 | 453.46 |
| 1642636800000 | 452.82 |
| 1642723200000 | 445.81 |
| 1642982400000 | 447.18 |
| 1643068800000 | 436.48 |
| 1643155200000 | 440.21 |
| 1643241600000 | 431.81 |
| 1643328000000 | 424.34 |
| 1643587200000 | 424.5 |
| 1643673600000 | 422.87 |
| 1643760000000 | 421.45 |
| 1643846400000 | 423.29 |
| 1643932800000 | 424.65 |
| 1644192000000 | 431.77 |
| 1644278400000 | 432 |
| 1644364800000 | 437.47 |
| 1644451200000 | 439.71 |
| 1644537600000 | 434.72 |
| 1644796800000 | 429.93 |
| 1644883200000 | 437.39 |
| 1644969600000 | 438.78 |
| 1645056000000 | 438.12 |
| 1645142400000 | 441.52 |
| 1645401600000 | 439.57 |
| 1645488000000 | 434.4 |
| 1645574400000 | 441.72 |
| 1645660800000 | 434.79 |
| 1645747200000 | 439.46 |
| 1646006400000 | 438.8 |
| 1646092800000 | 439.71 |
| 1646179200000 | 439.28 |
| 1646265600000 | 435.49 |
| 1646352000000 | 427.78 |
| 1646611200000 | 417.07 |
| 1646697600000 | 407.18 |
| 1646784000000 | 403.72 |
| 1646870400000 | 411.66 |
| 1646956800000 | 416.81 |
| 1647216000000 | 405.7 |
| 1647302400000 | 382.8 |
| 1647388800000 | 398.42 |
| 1647475200000 | 408.29 |
| 1647561600000 | 410.82 |
| 1647820800000 | 411.62 |
| 1647907200000 | 415.66 |
| 1647993600000 | 418.62 |
| 1648080000000 | 419.17 |
| 1648166400000 | 411.3399 |
| 1648425600000 | 414.01 |
| 1648512000000 | 408.61 |
| 1648598400000 | 418.01 |
| 1648684800000 | 412.3 |
| 1648771200000 | 420.98 |
| 1649030400000 | 420.53 |
| 1649116800000 | 422.49 |
| 1649203200000 | 420.64 |
| 1649289600000 | 417.45 |
| 1649376000000 | 421.94 |
| 1649635200000 | 411.49 |
| 1649721600000 | 417.94 |
| 1649808000000 | 414.74 |
| 1649894400000 | 423.34 |
| 1649980800000 | 422.63 |
| 1650240000000 | 425.01 |
| 1650326400000 | 427.7 |
| 1650412800000 | 416.32 |
| 1650499200000 | 406.13 |
| 1650585600000 | 404.5299 |
| 1650844800000 | 374.85 |
| 1650931200000 | 369.83 |
| 1651017600000 | 386.64 |
| 1651104000000 | 394.68 |
| 1651190400000 | 404.0299 |
| 1651449600000 | 406.14 |
| 1651536000000 | 405.14 |
| 1651622400000 | 405.3399 |
| 1651708800000 | 408.21 |
| 1651795200000 | 394.87 |
| 1652054400000 | 391.8 |
| 1652140800000 | 393.8399 |
| 1652227200000 | 399.16 |
| 1652313600000 | 388.6 |
| 1652400000000 | 394.94 |
| 1652659200000 | 390.91 |
| 1652745600000 | 398.47 |
| 1652832000000 | 394.08 |
| 1652918400000 | 389.8 |
| 1653004800000 | 406.73 |
| 1653264000000 | 404.57 |
| 1653350400000 | 390.23 |
| 1653436800000 | 395.47 |
| 1653523200000 | 394.21 |
| 1653609600000 | 395.63 |
| 1653868800000 | 405.45 |
| 1653955200000 | 416.71 |
| 1654041600000 | 417.68 |
| 1654128000000 | 419.3 |
| 1654214400000 | 422.14 |
| 1654473600000 | 433.86 |
| 1654560000000 | 437.45 |
| 1654646400000 | 443.8 |
| 1654732800000 | 439.69 |
| 1654819200000 | 447.2 |
| 1655078400000 | 440.73 |
| 1655164800000 | 446.25 |
| 1655251200000 | 450.62 |
| 1655337600000 | 443.6 |
| 1655424000000 | 460.77 |
| 1655683200000 | 462.62 |
| 1655769600000 | 462.57 |
| 1655856000000 | 451.88 |
| 1655942400000 | 454.54 |
| 1656028800000 | 464.44 |
| 1656288000000 | 473 |
| 1656374400000 | 480.76 |
| 1656460800000 | 475.29 |
| 1656547200000 | 483.01 |
| 1656633600000 | 479.1 |
| 1656892800000 | 485.17 |
| 1656979200000 | 483.99 |
| 1657065600000 | 472.98 |
| 1657152000000 | 474.15 |
| 1657238400000 | 472.22 |
| 1657497600000 | 466.85 |
| 1657584000000 | 459.51 |
| 1657670400000 | 461.68 |
| 1657756800000 | 465.42 |
| 1657843200000 | 456.85 |
| 1658102400000 | 461.75 |
| 1658188800000 | 460.89 |
| 1658275200000 | 464.3 |
| 1658361600000 | 456.64 |
| 1658448000000 | 448.49 |
| 1658707200000 | 449.94 |
| 1658793600000 | 454.4 |
| 1658880000000 | 453.38 |
| 1658966400000 | 446.01 |
| 1659052800000 | 435.55 |
| 1659312000000 | 430.67 |
| 1659398400000 | 420.07 |
| 1659484800000 | 426.48 |
| 1659571200000 | 426.81 |
| 1659657600000 | 441.38 |
| 1659916800000 | 439.5 |
| 1660003200000 | 441.64 |
| 1660089600000 | 427.47 |
| 1660176000000 | 437.91 |
| 1660262400000 | 443.87 |
| 1660521600000 | 438.75 |
| 1660608000000 | 439.53 |
| 1660694400000 | 445.57 |
| 1660780800000 | 438.63 |
| 1660867200000 | 440.07 |
| 1661126400000 | 443.82 |
| 1661212800000 | 437.61 |
| 1661299200000 | 430.47 |
| 1661385600000 | 436.17 |
| 1661472000000 | 437.57 |
| 1661731200000 | 437.36 |
| 1661817600000 | 436.85 |
| 1661904000000 | 436.51 |
| 1661990400000 | 437.91 |
| 1662076800000 | 433.8 |
| 1662336000000 | 431.68 |
| 1662422400000 | 444.3 |
| 1662508800000 | 446.71 |
| 1662595200000 | 445.05 |
| 1662681600000 | 450.42 |
| 1662940800000 | 450.18 |
| 1663027200000 | 457.13 |
| 1663113600000 | 445.73 |
| 1663200000000 | 443.08 |
| 1663286400000 | 427.79 |
| 1663545600000 | 428.93 |
| 1663632000000 | 432.67 |
| 1663718400000 | 427.8 |
| 1663804800000 | 415.94 |
| 1663891200000 | 414.23 |
| 1664150400000 | 412.85 |
| 1664236800000 | 421.82 |
| 1664323200000 | 409.32 |
| 1664409600000 | 413.7799 |
| 1664496000000 | 418.69 |
| 1664755200000 | 417.88 |
| 1664841600000 | 417.85 |
| 1664928000000 | 418.75 |
| 1665014400000 | 419.0899 |
| 1665100800000 | 419.84 |
| 1665360000000 | 407.2 |
| 1665446400000 | 405.0899 |
| 1665532800000 | 413.32 |
| 1665619200000 | 410.97 |
| 1665705600000 | 424.36 |
| 1665964800000 | 424.92 |
| 1666051200000 | 425.38 |
| 1666137600000 | 416.76 |
| 1666224000000 | 414.43 |
| 1666310400000 | 411.6 |
| 1666569600000 | 396.0899 |
| 1666656000000 | 390.18 |
| 1666742400000 | 397.56 |
| 1666828800000 | 391.66 |
| 1666915200000 | 382.86 |
| 1667174400000 | 378.98 |
| 1667260800000 | 394.81 |
| 1667347200000 | 397.45 |
| 1667433600000 | 395.44 |
| 1667520000000 | 409.1 |
| 1667779200000 | 409.88 |
| 1667865600000 | 403.31 |
| 1667952000000 | 403.75 |
| 1668038400000 | 387.7 |
| 1668124800000 | 397.07 |
| 1668384000000 | 405.49 |
| 1668470400000 | 410.45 |
| 1668556800000 | 404.82 |
| 1668643200000 | 405.12 |
| 1668729600000 | 401.3 |
| 1668988800000 | 401.44 |
| 1669075200000 | 400.05 |
| 1669161600000 | 393.63 |
| 1669248000000 | 389.61 |
| 1669334400000 | 391.68 |
| 1669593600000 | 385.5299 |
| 1669680000000 | 396.51 |
| 1669766400000 | 400.89 |
| 1669852800000 | 399.6 |
| 1669939200000 | 398.45 |
| 1670198400000 | 412.13 |
| 1670284800000 | 414.91 |
| 1670371200000 | 415.5899 |
| 1670457600000 | 414.19 |
| 1670544000000 | 421.95 |
| 1670803200000 | 418.92 |
| 1670889600000 | 411.18 |
| 1670976000000 | 414.68 |
| 1671062400000 | 419.56 |
| 1671148800000 | 417.12 |
| 1671408000000 | 411.48 |
| 1671494400000 | 387.41 |
| 1671580800000 | 389.51 |
| 1671667200000 | 389.42 |
| 1671753600000 | 390.89 |
| 1672012800000 | 392.42 |
| 1672099200000 | 400.88 |
| 1672185600000 | 401.0899 |
| 1672272000000 | 396.86 |
| 1672358400000 | 394.75 |
| 1672617600000 | 394.75 |
| 1672704000000 | 395.54 |
| 1672790400000 | 399.88 |
| 1672876800000 | 414.72 |
| 1672963200000 | 412.01 |
| 1673222400000 | 421.02 |
| 1673308800000 | 422.1 |
| 1673395200000 | 423.1 |
| 1673481600000 | 415.45 |
| 1673568000000 | 416.75 |
| 1673827200000 | 426.05 |
| 1673913600000 | 421.26 |
| 1674000000000 | 420.93 |
| 1674086400000 | 422.97 |
| 1674172800000 | 430.44 |
| 1674432000000 | 432.76 |
| 1674518400000 | 431.02 |
| 1674604800000 | 429.4 |
| 1674691200000 | 432.2 |
| 1674777600000 | 430.61 |
| 1675036800000 | 434.23 |
| 1675123200000 | 428.15 |
| 1675209600000 | 430.41 |
| 1675296000000 | 429.54 |
| 1675382400000 | 433.07 |
| 1675641600000 | 431.08 |
| 1675728000000 | 425.47 |
| 1675814400000 | 425.44 |
| 1675900800000 | 429.35 |
| 1675987200000 | 427.47 |
| 1676246400000 | 436.26 |
| 1676332800000 | 437.98 |
| 1676419200000 | 438.17 |
| 1676505600000 | 433.69 |
| 1676592000000 | 429.18 |
| 1676851200000 | 439.61 |
| 1676937600000 | 443.2 |
| 1677024000000 | 438.33 |
| 1677110400000 | 438.89 |
| 1677196800000 | 435.9 |
| 1677456000000 | 433.28 |
| 1677542400000 | 436.75 |
| 1677628800000 | 444.09 |
| 1677715200000 | 443.29 |
| 1677801600000 | 441.54 |
| 1678060800000 | 437.43 |
| 1678147200000 | 432.35 |
| 1678233600000 | 428.43 |
| 1678320000000 | 424.49 |
| 1678406400000 | 412.44 |
| 1678665600000 | 418.39 |
| 1678752000000 | 419.5 |
| 1678838400000 | 412.32 |
| 1678924800000 | 407.69 |
| 1679011200000 | 405.48 |
| 1679270400000 | 400.92 |
| 1679356800000 | 410.0899 |
| 1679443200000 | 410.66 |
| 1679529600000 | 413.16 |
| 1679616000000 | 408.63 |
| 1679875200000 | 408.89 |
| 1679961600000 | 406.35 |
| 1680048000000 | 411.27 |
| 1680134400000 | 418.08 |
| 1680220800000 | 420.15 |
| 1680480000000 | 418.5 |
| 1680566400000 | 417.49 |
| 1680652800000 | 414.51 |
| 1680739200000 | 415.82 |
| 1680825600000 | 417.98 |
| 1681084800000 | 421.38 |
| 1681171200000 | 419.12 |
| 1681257600000 | 416.26 |
| 1681344000000 | 412.5 |
| 1681430400000 | 417.73 |
| 1681689600000 | 424.08 |
| 1681776000000 | 423.91 |
| 1681862400000 | 420.61 |
| 1681948800000 | 417.3399 |
| 1682035200000 | 409.94 |
| 1682294400000 | 404.0899 |
| 1682380800000 | 397.6 |
| 1682467200000 | 395.8399 |
| 1682553600000 | 400.21 |
| 1682640000000 | 408.67 |
| 1682899200000 | 412.1 |
| 1682985600000 | 409.61 |
| 1683072000000 | 405.58 |
| 1683158400000 | 401.86 |
| 1683244800000 | 402.19 |
| 1683504000000 | 403.83 |
| 1683590400000 | 401.45 |
| 1683676800000 | 398.67 |
| 1683763200000 | 396.29 |
| 1683849600000 | 393.27 |
| 1684108800000 | 402.05 |
| 1684195200000 | 400.51 |
| 1684281600000 | 398.2 |
| 1684368000000 | 398.82 |
| 1684454400000 | 400.5299 |
| 1684713600000 | 404.66 |
| 1684800000000 | 398.99 |
| 1684886400000 | 396.0899 |
| 1684972800000 | 394.13 |
| 1685059200000 | 396.99 |
| 1685318400000 | 392.5 |
| 1685404800000 | 388.79 |
| 1685491200000 | 383.27 |
| 1685577600000 | 380.44 |
| 1685664000000 | 391.92 |
| 1685923200000 | 387.33 |
| 1686009600000 | 384.64 |
| 1686096000000 | 380.98 |
| 1686182400000 | 380.49 |
| 1686268800000 | 383.49 |
| 1686528000000 | 386.43 |
| 1686614400000 | 387.98 |
| 1686700800000 | 389.62 |
| 1686787200000 | 399.16 |
| 1686873600000 | 406.37 |
| 1687132800000 | 402.74 |
| 1687219200000 | 399.37 |
| 1687305600000 | 392.62 |
| 1687392000000 | 394.69 |
| 1687478400000 | 397.35 |
| 1687737600000 | 388.0299 |
| 1687824000000 | 393.63 |
| 1687910400000 | 393.6 |
| 1687996800000 | 392.38 |
| 1688083200000 | 393.58 |
| 1688342400000 | 398.19 |
| 1688428800000 | 401.0299 |
| 1688515200000 | 397.61 |
| 1688601600000 | 393.41 |
| 1688688000000 | 386.42 |
| 1688947200000 | 387.66 |
| 1689033600000 | 387.8399 |
| 1689120000000 | 380.94 |
| 1689206400000 | 389.27 |
| 1689292800000 | 391.16 |
| 1689552000000 | 387.19 |
| 1689638400000 | 384.39 |
| 1689724800000 | 384.56 |
| 1689811200000 | 385.86 |
| 1689897600000 | 390.15 |
| 1690156800000 | 384.88 |
| 1690243200000 | 398.76 |
| 1690329600000 | 395.73 |
| 1690416000000 | 397.14 |
| 1690502400000 | 399.43 |
| 1690761600000 | 406.96 |
| 1690848000000 | 407.25 |
| 1690934400000 | 404.15 |
| 1691020800000 | 404.21 |
| 1691107200000 | 403.73 |
| 1691366400000 | 401.42 |
| 1691452800000 | 402.06 |
| 1691539200000 | 402.69 |
| 1691625600000 | 404.75 |
| 1691712000000 | 396.77 |
| 1691971200000 | 395.73 |
| 1692057600000 | 390.93 |
| 1692144000000 | 389.89 |
| 1692230400000 | 392.35 |
| 1692316800000 | 384.42 |
| 1692576000000 | 382.41 |
| 1692662400000 | 383.48 |
| 1692748800000 | 374.02 |
| 1692835200000 | 383.23 |
| 1692921600000 | 380.89 |
| 1693180800000 | 384.12 |
| 1693267200000 | 389.27 |
| 1693353600000 | 389.68 |
| 1693440000000 | 387.21 |
| 1693526400000 | 393.01 |
| 1693785600000 | 400.25 |
| 1693872000000 | 399.24 |
| 1693958400000 | 397.24 |
| 1694044800000 | 389.2799 |
| 1694131200000 | 387.8 |
| 1694390400000 | 391.0299 |
| 1694476800000 | 392.94 |
| 1694563200000 | 392.04 |
| 1694649600000 | 390.79 |
| 1694736000000 | 391.5299 |
| 1694995200000 | 392.91 |
| 1695081600000 | 391.71 |
| 1695168000000 | 389.49 |
| 1695254400000 | 384.31 |
| 1695340800000 | 392.36 |
| 1695600000000 | 393.6 |
| 1695686400000 | 391.88 |
| 1695772800000 | 395.94 |
| 1695859200000 | 394.04 |
| 1695945600000 | 393.5899 |
| 1696204800000 | 395.22 |
| 1696291200000 | 393.17 |
| 1696377600000 | 392.88 |
| 1696464000000 | 391.95 |
| 1696550400000 | 393.97 |
| 1696809600000 | 392.02 |
| 1696896000000 | 388.81 |
| 1696982400000 | 390.7 |
| 1697068800000 | 394.08 |
| 1697155200000 | 389.67 |
| 1697414400000 | 384.43 |
| 1697500800000 | 384.97 |
| 1697587200000 | 381.25 |
| 1697673600000 | 374.05 |
| 1697760000000 | 370.18 |
| 1698019200000 | 365.2 |
| 1698105600000 | 367.85 |
| 1698192000000 | 369.0899 |
| 1698278400000 | 369.86 |
| 1698364800000 | 376.72 |
| 1698624000000 | 378.58 |
| 1698710400000 | 383.36 |
| 1698796800000 | 381.17 |
| 1698883200000 | 377.29 |
| 1698969600000 | 377.7 |
| 1699228800000 | 384.7 |
| 1699315200000 | 385.37 |
| 1699401600000 | 386.77 |
| 1699488000000 | 387.0299 |
| 1699574400000 | 386.23 |
| 1699833600000 | 385.43 |
| 1699920000000 | 383.04 |
| 1700006400000 | 389.56 |
| 1700092800000 | 383.64 |
| 1700179200000 | 381.98 |
| 1700438400000 | 384.4 |
| 1700524800000 | 385.5 |
| 1700611200000 | 385.75 |
| 1700697600000 | 387.85 |
| 1700784000000 | 385.0899 |
| 1701043200000 | 380.58 |
| 1701129600000 | 379.9 |
| 1701216000000 | 377.8399 |
| 1701302400000 | 378.72 |
| 1701388800000 | 376.21 |
| 1701648000000 | 371.85 |
| 1701734400000 | 364.38 |
| 1701820800000 | 365.58 |
| 1701907200000 | 356.38 |
| 1701993600000 | 358.24 |
| 1702252800000 | 364.25 |
| 1702339200000 | 363.35 |
| 1702425600000 | 355.38 |
| 1702512000000 | 347.87 |
| 1702598400000 | 347.69 |
| 1702857600000 | 348.21 |
| 1702944000000 | 349.56 |
| 1703030400000 | 345.6 |
| 1703116800000 | 345.35 |
| 1703203200000 | 346.17 |
| 1703462400000 | 348.39 |
| 1703548800000 | 346.2799 |
| 1703635200000 | 346.17 |
| 1703721600000 | 352.8399 |
| 1703808000000 | 356.43 |
| 1704153600000 | 352.99 |
| 1704240000000 | 356.07 |
| 1704326400000 | 354.97 |
| 1704412800000 | 350.81 |
| 1704672000000 | 345.74 |
| 1704758400000 | 347.91 |
| 1704844800000 | 349.98 |
| 1704931200000 | 353.19 |
| 1705017600000 | 348.55 |
| 1705276800000 | 350.36 |
| 1705363200000 | 353.9 |
| 1705449600000 | 348.77 |
| 1705536000000 | 353.51 |
| 1705622400000 | 351.55 |
| 1705881600000 | 341.65 |
| 1705968000000 | 347 |
| 1706054400000 | 346.0899 |
| 1706140800000 | 353.22 |
| 1706227200000 | 350.97 |
| 1706486400000 | 345.74 |
| 1706572800000 | 338.64 |
| 1706659200000 | 329.26 |
| 1706745600000 | 330.49 |
| 1706832000000 | 330.44 |
| 1707091200000 | 332.12 |
| 1707177600000 | 347.0899 |
| 1707264000000 | 356.04 |
| 1707350400000 | 360.05 |
| 1707436800000 | 359.94 |
| 1707696000000 | 360.25 |
| 1707782400000 | 363 |
| 1707868800000 | 363.07 |
| 1707955200000 | 361.7 |
| 1708041600000 | 362.13 |
| 1708300800000 | 364.48 |
| 1708387200000 | 364.81 |
| 1708473600000 | 370.16 |
| 1708560000000 | 375.0899 |
| 1708646400000 | 374.56 |
| 1708905600000 | 373.3 |
| 1708992000000 | 377.62 |
| 1709078400000 | 373.26 |
| 1709164800000 | 378.93 |
| 1709251200000 | 382.45 |
| 1709510400000 | 386.85 |
| 1709596800000 | 386.48 |
| 1709683200000 | 382.71 |
| 1709769600000 | 376.42 |
| 1709856000000 | 377.06 |
| 1710115200000 | 382.08 |
| 1710201600000 | 387.36 |
| 1710288000000 | 383.62 |
| 1710374400000 | 383.29 |
| 1710460800000 | 385.41 |
| 1710720000000 | 388.5 |
| 1710806400000 | 390.3 |
| 1710892800000 | 392.7 |
| 1710979200000 | 390.74 |
| 1711065600000 | 383.98 |
| 1711324800000 | 382 |
| 1711411200000 | 382.82 |
| 1711497600000 | 375.99 |
| 1711584000000 | 378.22 |
| 1711670400000 | 379.18 |
| 1711929600000 | 387.8399 |
| 1712016000000 | 385.13 |
| 1712102400000 | 385.32 |
| 1712188800000 | 384.96 |
| 1712275200000 | 384.68 |
| 1712534400000 | 379.7799 |
| 1712620800000 | 380.56 |
| 1712707200000 | 379.85 |
| 1712793600000 | 381.91 |
| 1712880000000 | 379.26 |
| 1713139200000 | 390.56 |
| 1713225600000 | 386.82 |
| 1713312000000 | 392.8399 |
| 1713398400000 | 393.8399 |
| 1713484800000 | 391.35 |
| 1713744000000 | 390.6 |
| 1713830400000 | 388.71 |
| 1713916800000 | 390.41 |
| 1714003200000 | 391.16 |
| 1714089600000 | 401.65 |
| 1714348800000 | 405.85 |
| 1714435200000 | 407.35 |
| 1714521600000 | 408.1 |
| 1714608000000 | 398.8 |
| 1714694400000 | 395.76 |
| 1714953600000 | 409.27 |
| 1715040000000 | 411.57 |
| 1715126400000 | 409.8 |
| 1715212800000 | 414.36 |
| 1715299200000 | 414.51 |
| 1715558400000 | 413.95 |
| 1715644800000 | 414.97 |
| 1715731200000 | 410.5299 |
| 1715817600000 | 409.82 |
| 1715904000000 | 411.3 |
| 1716163200000 | 414.62 |
| 1716249600000 | 412.22 |
| 1716336000000 | 411.41 |
| 1716422400000 | 407.94 |
| 1716508800000 | 403.11 |
| 1716768000000 | 406.62 |
| 1716854400000 | 403.11 |
| 1716940800000 | 406.19 |
| 1717027200000 | 401.16 |
| 1717113600000 | 400.69 |
| 1717372800000 | 400.24 |
| 1717459200000 | 401.25 |
| 1717545600000 | 401.62 |
| 1717632000000 | 401.26 |
| 1717718400000 | 399.2799 |
| 1717977600000 | 399.47 |
| 1718064000000 | 398.63 |
| 1718150400000 | 395.8399 |
| 1718236800000 | 397.14 |
| 1718323200000 | 399.73 |
| 1718582400000 | 400.41 |
| 1718668800000 | 400.49 |
| 1718755200000 | 395.6 |
| 1718841600000 | 393.36 |
| 1718928000000 | 393.61 |
| 1719187200000 | 391.49 |
| 1719273600000 | 389.26 |
| 1719360000000 | 393.87 |
| 1719446400000 | 388.02 |
| 1719532800000 | 388.8 |
| 1719792000000 | 393.37 |
| 1719878400000 | 388.5 |
| 1719964800000 | 385.14 |
| 1720051200000 | 381.77 |
| 1720137600000 | 382.7 |
| 1720396800000 | 377.19 |
| 1720483200000 | 383.67 |
| 1720569600000 | 382.44 |
| 1720656000000 | 380.68 |
| 1720742400000 | 378.52 |
| 1721001600000 | 377.72 |
| 1721088000000 | 379.31 |
| 1721174400000 | 375.14 |
| 1721260800000 | 379.08 |
| 1721347200000 | 381.26 |
| 1721606400000 | 378.0299 |
| 1721692800000 | 364.25 |
| 1721779200000 | 353.75 |
| 1721865600000 | 356.2 |
| 1721952000000 | 357.93 |
| 1722211200000 | 354.94 |
| 1722297600000 | 353.86 |
| 1722384000000 | 357.45 |
| 1722470400000 | 351.19 |
| 1722556800000 | 341.5899 |
| 1722816000000 | 333.37 |
| 1722902400000 | 338.75 |
| 1722988800000 | 344.37 |
| 1723075200000 | 346.7 |
| 1723161600000 | 342.64 |
| 1723420800000 | 346.66 |
| 1723507200000 | 344.43 |
| 1723593600000 | 340.94 |
| 1723680000000 | 347.58 |
| 1723766400000 | 344.37 |
| 1724025600000 | 341.7799 |
| 1724112000000 | 335.94 |
| 1724198400000 | 335.08 |
| 1724284800000 | 334.8399 |
| 1724371200000 | 334.32 |
| 1724630400000 | 331.36 |
| 1724716800000 | 329.81 |
| 1724803200000 | 328.9 |
| 1724889600000 | 334.46 |
| 1724976000000 | 343.74 |
| 1725235200000 | 340.12 |
| 1725321600000 | 340.46 |
| 1725408000000 | 335.49 |
| 1725494400000 | 336.88 |
| 1725580800000 | 329.0299 |
| 1725840000000 | 325.01 |
| 1725926400000 | 324.11 |
| 1726012800000 | 323.43 |
| 1726099200000 | 322.55 |
| 1726185600000 | 318.05 |
| 1726444800000 | 317.57 |
| 1726531200000 | 320.44 |
| 1726617600000 | 323.99 |
| 1726704000000 | 329.94 |
| 1726790400000 | 333.79 |
| 1727049600000 | 332.36 |
| 1727136000000 | 346.25 |
| 1727222400000 | 352.2799 |
| 1727308800000 | 371.18 |
| 1727395200000 | 384.79 |
| 1727654400000 | 416.65 |
| 1727740800000 | 418.29 |
| 1727827200000 | 425.84 |
| 1727913600000 | 427.51 |
| 1728000000000 | 432.57 |
| 1728259200000 | 431.77 |
| 1728345600000 | 445.68 |
| 1728432000000 | 417.52 |
| 1728518400000 | 420.18 |
| 1728604800000 | 410.0899 |
| 1728864000000 | 417.23 |
| 1728950400000 | 402.4 |
| 1729036800000 | 398.81 |
| 1729123200000 | 394.62 |
| 1729209600000 | 406.8399 |
| 1729468800000 | 409.85 |
| 1729555200000 | 416.63 |
| 1729641600000 | 422.86 |
| 1729728000000 | 415.5899 |
| 1729814400000 | 417.85 |
| 1730073600000 | 423.97 |
| 1730160000000 | 419.01 |
| 1730246400000 | 414.45 |
| 1730332800000 | 408.85 |
| 1730419200000 | 411.5299 |
| 1730678400000 | 415.92 |
| 1730764800000 | 423.77 |
| 1730851200000 | 424.81 |
| 1730937600000 | 435.97 |
| 1731024000000 | 430.19 |
| 1731283200000 | 433.38 |
| 1731369600000 | 429.09 |
| 1731456000000 | 432 |
| 1731542400000 | 426.34 |
| 1731628800000 | 418.04 |
| 1731888000000 | 412.65 |
| 1731974400000 | 412.93 |
| 1732060800000 | 419.66 |
| 1732147200000 | 415.76 |
| 1732233600000 | 403.2799 |
| 1732492800000 | 398.75 |
| 1732579200000 | 396.11 |
| 1732665600000 | 397.57 |
| 1732752000000 | 393.75 |
| 1732838400000 | 396.98 |
| 1733097600000 | 398.31 |
| 1733184000000 | 396.0299 |
| 1733270400000 | 398.05 |
| 1733356800000 | 396.2 |
| 1733443200000 | 400.47 |
| 1733702400000 | 402.39 |
| 1733788800000 | 410.04 |
| 1733875200000 | 412.47 |
| 1733961600000 | 416.51 |
| 1734048000000 | 409.86 |
| 1734307200000 | 406.94 |
| 1734393600000 | 405.97 |
| 1734480000000 | 407.93 |
| 1734566400000 | 416.99 |
| 1734652800000 | 412.23 |
| 1734912000000 | 411.61 |
| 1734998400000 | 418.12 |
| 1735084800000 | 416.56 |
| 1735171200000 | 419.45 |
| 1735257600000 | 417.1 |
| 1735516800000 | 417.1 |
| 1735603200000 | 412.24 |
| 1735776000000 | 402.83 |
| 1735862400000 | 398.74 |
| 1736121600000 | 397 |
| 1736208000000 | 400.06 |
| 1736294400000 | 401.51 |
| 1736380800000 | 399.77 |
| 1736467200000 | 393.96 |
| 1736726400000 | 392.01 |
| 1736812800000 | 402.68 |
| 1736899200000 | 395.25 |
| 1736985600000 | 393.43 |
| 1737072000000 | 398.4 |
| 1737331200000 | 400.36 |
| 1737417600000 | 402.65 |
| 1737504000000 | 402.8399 |
| 1737590400000 | 400.97 |
| 1737676800000 | 406.36 |
| 1737936000000 | 400.48 |
| 1738022400000 | 404.04 |
| 1738108800000 | 402.17 |
| 1738195200000 | 399.91 |
| 1738281600000 | 401.76 |
| 1738540800000 | 401.5899 |
| 1738627200000 | 401.23 |
| 1738713600000 | 389.54 |
| 1738800000000 | 391.88 |
| 1738886400000 | 396.11 |
| 1739145600000 | 395.29 |
| 1739232000000 | 396.62 |
| 1739318400000 | 404.1 |
| 1739404800000 | 400.33 |
| 1739491200000 | 403.89 |
| 1739750400000 | 400.75 |
| 1739836800000 | 396.39 |
| 1739923200000 | 396.99 |
| 1740009600000 | 393.46 |
| 1740096000000 | 397.91 |
| 1740355200000 | 396.15 |
| 1740441600000 | 389.73 |
| 1740528000000 | 393.7 |
| 1740614400000 | 395.3399 |
| 1740700800000 | 390.0299 |
| 1740960000000 | 387.56 |
| 1741046400000 | 383.27 |
| 1741132800000 | 386.97 |
| 1741219200000 | 390.3 |
| 1741305600000 | 388.66 |
| 1741564800000 | 386.22 |
| 1741651200000 | 391.23 |
| 1741737600000 | 392.21 |
| 1741824000000 | 389.85 |
| 1741910400000 | 404.0899 |
| 1742169600000 | 403.8 |
| 1742256000000 | 409.13 |
| 1742342400000 | 408.22 |
| 1742428800000 | 400.93 |
| 1742515200000 | 395.49 |
| 1742774400000 | 403 |
| 1742860800000 | 399.16 |
| 1742947200000 | 400.94 |
| 1743033600000 | 405.36 |
| 1743120000000 | 401.7799 |
| 1743379200000 | 398.5 |
| 1743465600000 | 398.64 |
| 1743552000000 | 398.41 |
| 1743638400000 | 381.24 |
| 1743724800000 | 381.49 |
| 1743984000000 | 360.46 |
| 1744070400000 | 361.3 |
| 1744156800000 | 359.13 |
| 1744243200000 | 366 |
| 1744329600000 | 363.85 |
| 1744588800000 | 365.21 |
| 1744675200000 | 363.2 |
| 1744761600000 | 362.3399 |
| 1744848000000 | 362.29 |
| 1744934400000 | 361.18 |
| 1745193600000 | 361.7 |
| 1745280000000 | 360.32 |
| 1745366400000 | 366.0299 |
| 1745452800000 | 365.3 |
| 1745539200000 | 369.14 |
| 1745798400000 | 363.63 |
| 1745884800000 | 363.42 |
| 1745971200000 | 365.04 |
| 1746057600000 | 372.02 |
| 1746144000000 | 368.52 |
| 1746403200000 | 367.93 |
| 1746489600000 | 371.97 |
| 1746576000000 | 373.67 |
| 1746662400000 | 378.93 |
| 1746748800000 | 377.87 |
| 1747008000000 | 391.01 |
| 1747094400000 | 390.74 |
| 1747180800000 | 390.2 |
| 1747267200000 | 385.97 |
| 1747353600000 | 386.02 |
| 1747612800000 | 381.18 |
| 1747699200000 | 382.73 |
| 1747785600000 | 382.81 |
| 1747872000000 | 382.5299 |
| 1747958400000 | 378.3399 |
| 1748217600000 | 377.16 |
| 1748304000000 | 378.33 |
| 1748390400000 | 381.31 |
| 1748476800000 | 382.93 |
| 1748563200000 | 379.94 |
| 1748822400000 | 375.6 |
| 1748908800000 | 379.01 |
| 1748995200000 | 379.49 |
| 1749081600000 | 381.94 |
| 1749168000000 | 385.32 |
| 1749427200000 | 385.08 |
| 1749513600000 | 384.41 |
| 1749600000000 | 386.58 |
| 1749686400000 | 384.39 |
| 1749772800000 | 382.16 |
| 1750032000000 | 381.99 |
| 1750118400000 | 383.88 |
| 1750204800000 | 383.52 |
| 1750291200000 | 382.44 |
| 1750377600000 | 383.83 |
| 1750636800000 | 384.47 |
| 1750723200000 | 384 |
| 1750809600000 | 390.81 |
| 1750896000000 | 385.44 |
| 1750982400000 | 387.02 |
| 1751241600000 | 388.9 |
| iSTOXX MUTB China A Quality AM 150 | iSTOXX MUTB China A Quality AM 150 | |
|---|---|---|
| 2018 | -29.650089842055 | -29.499213389249 |
| 2019 | 44.140433798662 | 44.448109605245 |
| 2020 | 51.535860742582 | 51.795861061942 |
| 2021 | 9.6352579857573 | 9.8164055688954 |
| 2022 | -16.559217062293 | -16.366792606965 |
| 2023 | -9.7074097530078 | -9.4674122732035 |
| 2024 | 15.593609646499 | 15.945225758805 |
| 2025 | -11.164894679883 | -10.861691378871 |
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 |
|---|---|---|---|
| LUXSHARE PRECISION IND. 'A' | Consumer Products and Services | China | 2.180% |
| CHINA PAC.IN.(GROUP) 'A' | Insurance | China | 2.081% |
| CHINA SHENHUA EN.'A' | Energy | China | 2.078% |
| FOXCONN INDUST. INTERNET 'A' | Telecommunications | China | 2.070% |
| WUXI APPTEC 'A' | Health Care | China | 2.055% |
| LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 2.005% |
| GREE ELECT.APP. 'A' | Consumer Products and Services | China | 2.003% |
| MIDEA GROUP 'A' | Consumer Products and Services | China | 2.001% |
| HAIER SMART HOME 'A' | Consumer Products and Services | China | 1.985% |
| NARI TECH.DEV. 'A' | Industrial Goods and Services | China | 1.981% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
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.