Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB China A Quality AM 150
Index Description
The iSTOXX MUTB China A Quality AM 150 Index (Accessible Market) represents a portfolio of China A-shares accessible to foreign investors through the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs. The portfolio aims to capture the performance of quality companies with high profitability, low leverage and sustainable cash flows in China. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Pure quality play with large investability
- Reduced portfolio turnover due to buffer rule
- Ideal for market participants seeking exposure to the China A-shares market while only investing in quality stocks with sustainable profitability
- Diversification through broad selection and capping of component weights to 2%
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB China A Quality AM 150 | 185,466.6 | 78,501.3 | 526.9 | 314.2 | 1,753.0 | 102.0 | 2.2 | 0.1 | 37.6 |
iSTOXX MUTB China A Quality AM 150 | 185,460.3 | 78,498.6 | 526.8 | 314.2 | 1,753.0 | 102.0 | 2.2 | 0.1 | 37.6 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 22.8 |
---|---|
Health Care | 17.9 |
Industrial Goods and Services | 13.3 |
Technology | 9.6 |
Consumer Products and Services | 9.6 |
Energy | 5.3 |
Insurance | 4.4 |
Media | 2.6 |
Automobiles and Parts | 2.6 |
Retail | 2.4 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB China A Quality AM 150 | -1.9 | 11.8 | 3.9 | -14.7 | 41.2 | N/A | N/A | 3.9 | -5.2 | 7.1 |
iSTOXX MUTB China A Quality AM 150 | -1.9 | 15.0 | 7.0 | -7.8 | 58.0 | N/A | N/A | 6.9 | -2.7 | 9.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 23.5 | 23.2 | 23.9 | N/A | N/A | 0.2 | -0.3 | 0.2 |
iSTOXX MUTB China A Quality AM 150 | N/A | N/A | 23.4 | 23.2 | 23.9 | N/A | N/A | 0.3 | -0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.1 | 0.5 | 0.5 | 0.4 | 0.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China A Quality AM 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -9.5 | -6.7 | -6.1 | -5.9 | -5.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of October 31, 2024
STYLE INDICES
iSTOXX MUTB China A Quality AM 150
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB China A Quality AM 150 | 18.1 | 16.7 | 18.1 | 18.1 | 3.1 | 2.8 | 2.1 | 13.0 |
iSTOXX MUTB China A Quality AM 150 | 18.1 | 16.7 | 18.1 | 18.1 | 3.1 | 2.8 | 2.1 | 13.0 |
Performance and annual returns
iSTOXX MUTB China A Quality AM 150 | |
---|---|
1292803200000 | 146.6 |
1292889600000 | 148.99 |
1292976000000 | 147.39 |
1293062400000 | 145.07 |
1293148800000 | 143.01 |
1293408000000 | 140.52 |
1293494400000 | 136.97 |
1293580800000 | 138.19 |
1293667200000 | 138.47 |
1293753600000 | 141.23 |
1294012800000 | 142.26 |
1294099200000 | 144.7 |
1294185600000 | 146.48 |
1294272000000 | 145.05 |
1294358400000 | 143.81 |
1294617600000 | 140 |
1294704000000 | 141.42 |
1294790400000 | 141.8 |
1294876800000 | 141.79 |
1294963200000 | 139.74 |
1295222400000 | 134.04 |
1295308800000 | 134.61 |
1295395200000 | 137.15 |
1295481600000 | 133.83 |
1295568000000 | 134.16 |
1295827200000 | 131.07 |
1295913600000 | 129.79 |
1296000000000 | 131.57 |
1296086400000 | 135.69 |
1296172800000 | 135.62 |
1296432000000 | 136.61 |
1296518400000 | 136.23 |
1296604800000 | 136.43 |
1296691200000 | 136.77 |
1296777600000 | 137.03 |
1297036800000 | 137.64 |
1297123200000 | 136.8 |
1297209600000 | 135.45 |
1297296000000 | 140.44 |
1297382400000 | 141.63 |
1297641600000 | 145.91 |
1297728000000 | 146.59 |
1297814400000 | 148.7 |
1297900800000 | 147.75 |
1297987200000 | 146.59 |
1298246400000 | 148.52 |
1298332800000 | 143.93 |
1298419200000 | 144.29 |
1298505600000 | 143.81 |
1298592000000 | 143.55 |
1298851200000 | 145.95 |
1298937600000 | 146.57 |
1299024000000 | 145.33 |
1299110400000 | 144.47 |
1299196800000 | 146.22 |
1299456000000 | 149.53 |
1299542400000 | 150.81 |
1299628800000 | 150.98 |
1299715200000 | 149.48 |
1299801600000 | 146.11 |
1300060800000 | 147.05 |
1300147200000 | 142.71 |
1300233600000 | 143.38 |
1300320000000 | 139.07 |
1300406400000 | 144.49 |
1300665600000 | 143.95 |
1300752000000 | 143.97 |
1300838400000 | 145.6 |
1300924800000 | 144.77 |
1301011200000 | 146.85 |
1301270400000 | 147.06 |
1301356800000 | 145.62 |
1301443200000 | 146.35 |
1301529600000 | 145.1 |
1301616000000 | 149.44 |
1301875200000 | 148.66 |
1301961600000 | 149.78 |
1302048000000 | 151.5 |
1302134400000 | 151.76 |
1302220800000 | 153.59 |
1302480000000 | 152.12 |
1302566400000 | 149.25 |
1302652800000 | 151.93 |
1302739200000 | 149.58 |
1302825600000 | 149.05 |
1303084800000 | 147.24 |
1303171200000 | 145.2 |
1303257600000 | 146.14 |
1303344000000 | 145.94 |
1303430400000 | 145.25 |
1303689600000 | 142.02 |
1303776000000 | 137.03 |
1303862400000 | 138.16 |
1303948800000 | 133.79 |
1304035200000 | 135.72 |
1304294400000 | 135.07 |
1304380800000 | 135.71 |
1304467200000 | 131.66 |
1304553600000 | 130.12 |
1304640000000 | 131.06 |
1304899200000 | 132.05 |
1304985600000 | 132.49 |
1305072000000 | 132.9 |
1305158400000 | 130.12 |
1305244800000 | 131.06 |
1305504000000 | 130.06 |
1305590400000 | 132.1 |
1305676800000 | 132.78 |
1305763200000 | 133.11 |
1305849600000 | 132.76 |
1306108800000 | 128.43 |
1306195200000 | 129.42 |
1306281600000 | 128.11 |
1306368000000 | 126.26 |
1306454400000 | 124.67 |
1306713600000 | 124.03 |
1306800000000 | 127.39 |
1306886400000 | 127.54 |
1306972800000 | 126.37 |
1307059200000 | 127.31 |
1307318400000 | 126.74 |
1307404800000 | 127.58 |
1307491200000 | 127.21 |
1307577600000 | 125.42 |
1307664000000 | 125.71 |
1307923200000 | 124.8 |
1308009600000 | 127.12 |
1308096000000 | 126.14 |
1308182400000 | 124.29 |
1308268800000 | 122.26 |
1308528000000 | 121.43 |
1308614400000 | 123.23 |
1308700800000 | 123.12 |
1308787200000 | 126.12 |
1308873600000 | 128.35 |
1309132800000 | 129.69 |
1309219200000 | 130.04 |
1309305600000 | 128.89 |
1309392000000 | 130.5 |
1309478400000 | 131.11 |
1309737600000 | 133.92 |
1309824000000 | 134.36 |
1309910400000 | 134.12 |
1309996800000 | 134.63 |
1310083200000 | 133.57 |
1310342400000 | 133.78 |
1310428800000 | 130.13 |
1310515200000 | 131.48 |
1310601600000 | 132.58 |
1310688000000 | 133.1 |
1310947200000 | 133.03 |
1311033600000 | 131.52 |
1311120000000 | 131.23 |
1311206400000 | 129.57 |
1311292800000 | 129.96 |
1311552000000 | 126.11 |
1311638400000 | 126 |
1311724800000 | 127.17 |
1311811200000 | 126.64 |
1311897600000 | 124.73 |
1312156800000 | 123.75 |
1312243200000 | 123.63 |
1312329600000 | 123.51 |
1312416000000 | 127.47 |
1312502400000 | 124.4 |
1312761600000 | 119.49 |
1312848000000 | 118.9 |
1312934400000 | 119.21 |
1313020800000 | 121.95 |
1313107200000 | 122.43 |
1313366400000 | 123.42 |
1313452800000 | 123 |
1313539200000 | 121.88 |
1313625600000 | 119.79 |
1313712000000 | 118.32 |
1313971200000 | 117.59 |
1314057600000 | 118.63 |
1314144000000 | 118.87 |
1314230400000 | 122.89 |
1314316800000 | 121.98 |
1314576000000 | 120.97 |
1314662400000 | 119.94 |
1314748800000 | 119.63 |
1314835200000 | 119.46 |
1314921600000 | 117.76 |
1315180800000 | 115.39 |
1315267200000 | 114.45 |
1315353600000 | 116.93 |
1315440000000 | 116.32 |
1315526400000 | 116.31 |
1315785600000 | 115.19 |
1315872000000 | 113.18 |
1315958400000 | 113.42 |
1316044800000 | 113.41 |
1316131200000 | 114 |
1316390400000 | 111.23 |
1316476800000 | 111.7 |
1316563200000 | 114.96 |
1316649600000 | 111.44 |
1316736000000 | 110.55 |
1316995200000 | 108.21 |
1317081600000 | 109.46 |
1317168000000 | 108.06 |
1317254400000 | 107.18 |
1317340800000 | 107.67 |
1317600000000 | 107.06 |
1317686400000 | 107.15 |
1317772800000 | 107.48 |
1317859200000 | 107.13 |
1317945600000 | 107.22 |
1318204800000 | 106.94 |
1318291200000 | 105.18 |
1318377600000 | 109.53 |
1318464000000 | 109.26 |
1318550400000 | 109.62 |
1318809600000 | 109.58 |
1318896000000 | 106.64 |
1318982400000 | 106.1 |
1319068800000 | 102.95 |
1319155200000 | 101.07 |
1319414400000 | 103.64 |
1319500800000 | 105.73 |
1319587200000 | 107.09 |
1319673600000 | 106.86 |
1319760000000 | 108.9 |
1320019200000 | 111.82 |
1320105600000 | 112.34 |
1320192000000 | 113.61 |
1320278400000 | 114.21 |
1320364800000 | 115.5 |
1320624000000 | 114.42 |
1320710400000 | 113.73 |
1320796800000 | 114.96 |
1320883200000 | 113.07 |
1320969600000 | 112.23 |
1321228800000 | 114.3 |
1321315200000 | 114.31 |
1321401600000 | 111.54 |
1321488000000 | 111.29 |
1321574400000 | 108.54 |
1321833600000 | 108.7 |
1321920000000 | 108.66 |
1322006400000 | 108.57 |
1322092800000 | 108.07 |
1322179200000 | 108.29 |
1322438400000 | 109.03 |
1322524800000 | 110.25 |
1322611200000 | 106.51 |
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 | 115.66 |
1331856000000 | 118.07 |
1332115200000 | 118.29 |
1332201600000 | 116.39 |
1332288000000 | 116.31 |
1332374400000 | 114.59 |
1332460800000 | 112.67 |
1332720000000 | 113.67 |
1332806400000 | 113.71 |
1332892800000 | 109.84 |
1332979200000 | 107.55 |
1333065600000 | 107.91 |
1333324800000 | 107.57 |
1333411200000 | 107.85 |
1333497600000 | 108.12 |
1333584000000 | 110.66 |
1333670400000 | 110.53 |
1333929600000 | 108.31 |
1334016000000 | 107.85 |
1334102400000 | 107.98 |
1334188800000 | 109.83 |
1334275200000 | 110.52 |
1334534400000 | 109.2 |
1334620800000 | 108.7 |
1334707200000 | 111.58 |
1334793600000 | 111.57 |
1334880000000 | 112.46 |
1335139200000 | 110.86 |
1335225600000 | 110.52 |
1335312000000 | 111.88 |
1335398400000 | 111.01 |
1335484800000 | 110.68 |
1335744000000 | 109.84 |
1335830400000 | 110.28 |
1335916800000 | 113.09 |
1336003200000 | 113.81 |
1336089600000 | 114.28 |
1336348800000 | 114.77 |
1336435200000 | 114.14 |
1336521600000 | 111.72 |
1336608000000 | 112.29 |
1336694400000 | 111.56 |
1336953600000 | 110.33 |
1337040000000 | 110.87 |
1337126400000 | 109.67 |
1337212800000 | 109.75 |
1337299200000 | 107.75 |
1337558400000 | 108.51 |
1337644800000 | 110.72 |
1337731200000 | 109.08 |
1337817600000 | 108.15 |
1337904000000 | 107.28 |
1338163200000 | 108.71 |
1338249600000 | 110.22 |
1338336000000 | 108.97 |
1338422400000 | 108.01 |
1338508800000 | 107.55 |
1338768000000 | 105.17 |
1338854400000 | 105.64 |
1338940800000 | 106.19 |
1339027200000 | 106 |
1339113600000 | 105.31 |
1339372800000 | 106.68 |
1339459200000 | 106.13 |
1339545600000 | 108.03 |
1339632000000 | 107.07 |
1339718400000 | 106.48 |
1339977600000 | 107.63 |
1340064000000 | 107.06 |
1340150400000 | 107.08 |
1340236800000 | 106.65 |
1340323200000 | 106.94 |
1340582400000 | 103.32 |
1340668800000 | 102.83 |
1340755200000 | 103.49 |
1340841600000 | 102.01 |
1340928000000 | 104.26 |
1341187200000 | 104.12 |
1341273600000 | 104.95 |
1341360000000 | 104.68 |
1341446400000 | 103.36 |
1341532800000 | 104.97 |
1341792000000 | 102.83 |
1341878400000 | 101.8 |
1341964800000 | 103.18 |
1342051200000 | 104.04 |
1342137600000 | 103.83 |
1342396800000 | 100.75 |
1342483200000 | 101.18 |
1342569600000 | 101.24 |
1342656000000 | 101.36 |
1342742400000 | 100.19 |
1343001600000 | 98.45 |
1343088000000 | 98.88 |
1343174400000 | 98.34 |
1343260800000 | 97.79 |
1343347200000 | 97.98 |
1343606400000 | 96.85 |
1343692800000 | 96.49 |
1343779200000 | 97.9 |
1343865600000 | 97.11 |
1343952000000 | 98.55 |
1344211200000 | 99.73 |
1344297600000 | 100.81 |
1344384000000 | 100.17 |
1344470400000 | 102.22 |
1344556800000 | 100.85 |
1344816000000 | 99.53 |
1344902400000 | 100.41 |
1344988800000 | 99.64 |
1345075200000 | 99.3 |
1345161600000 | 99.06 |
1345420800000 | 98.78 |
1345507200000 | 99.94 |
1345593600000 | 98.91 |
1345680000000 | 98 |
1345766400000 | 97.06 |
1346025600000 | 95.22 |
1346112000000 | 95.2 |
1346198400000 | 94.52 |
1346284800000 | 93.36 |
1346371200000 | 93.12 |
1346630400000 | 94.75 |
1346716800000 | 94.08 |
1346803200000 | 94.08 |
1346889600000 | 95.6 |
1346976000000 | 98.36 |
1347235200000 | 99.18 |
1347321600000 | 98.13 |
1347408000000 | 98.82 |
1347494400000 | 97.18 |
1347580800000 | 99.14 |
1347840000000 | 97.38 |
1347926400000 | 96.29 |
1348012800000 | 96.68 |
1348099200000 | 94.45 |
1348185600000 | 94.38 |
1348444800000 | 94.83 |
1348531200000 | 94.73 |
1348617600000 | 93.27 |
1348704000000 | 95.8 |
1348790400000 | 98.1 |
1349049600000 | 98.43 |
1349136000000 | 98.4 |
1349222400000 | 99.02 |
1349308800000 | 98.92 |
1349395200000 | 99.23 |
1349654400000 | 97.59 |
1349740800000 | 99.85 |
1349827200000 | 100.39 |
1349913600000 | 99.74 |
1350000000000 | 99.5 |
1350259200000 | 99.78 |
1350345600000 | 100.43 |
1350432000000 | 100.43 |
1350518400000 | 102.73 |
1350604800000 | 102.63 |
1350864000000 | 103.51 |
1350950400000 | 101.93 |
1351036800000 | 101.68 |
1351123200000 | 101.26 |
1351209600000 | 98.78 |
1351468800000 | 99.09 |
1351555200000 | 98.8 |
1351641600000 | 100.1 |
1351728000000 | 102.07 |
1351814400000 | 102.71 |
1352073600000 | 101.8 |
1352160000000 | 101.32 |
1352246400000 | 100.71 |
1352332800000 | 98.92 |
1352419200000 | 97.99 |
1352678400000 | 97.84 |
1352764800000 | 96.43 |
1352851200000 | 97.95 |
1352937600000 | 97.6 |
1353024000000 | 96.94 |
1353283200000 | 96.3 |
1353369600000 | 96.69 |
1353456000000 | 98.37 |
1353542400000 | 97.42 |
1353628800000 | 97.84 |
1353888000000 | 96.54 |
1353974400000 | 95.16 |
1354060800000 | 93.62 |
1354147200000 | 93.66 |
1354233600000 | 95.2 |
1354492800000 | 93.02 |
1354579200000 | 93.3 |
1354665600000 | 96.7 |
1354752000000 | 96.3 |
1354838400000 | 97.9 |
1355097600000 | 98.49 |
1355184000000 | 98.17 |
1355270400000 | 98.82 |
1355356800000 | 99.13 |
1355443200000 | 102.7 |
1355702400000 | 103.69 |
1355788800000 | 103.9 |
1355875200000 | 104.77 |
1355961600000 | 105.4 |
1356048000000 | 105 |
1356307200000 | 106.17 |
1356393600000 | 106.17 |
1356480000000 | 107.49 |
1356566400000 | 110.62 |
1356652800000 | 112.1 |
1356912000000 | 113.96 |
1357084800000 | 114.89 |
1357171200000 | 114.46 |
1357257600000 | 114.81 |
1357516800000 | 115.21 |
1357603200000 | 115.55 |
1357689600000 | 117.28 |
1357776000000 | 118.06 |
1357862400000 | 117.55 |
1358121600000 | 121.45 |
1358208000000 | 121.88 |
1358294400000 | 121.64 |
1358380800000 | 121.95 |
1358467200000 | 124.51 |
1358726400000 | 124.23 |
1358812800000 | 120.77 |
1358899200000 | 121.06 |
1358985600000 | 121.03 |
1359072000000 | 122.62 |
1359331200000 | 124.55 |
1359417600000 | 124.93 |
1359504000000 | 125.98 |
1359590400000 | 125.69 |
1359676800000 | 128.29 |
1359936000000 | 127.81 |
1360022400000 | 131.27 |
1360108800000 | 131.61 |
1360195200000 | 132.05 |
1360281600000 | 133.43 |
1360540800000 | 134.43 |
1360627200000 | 133.89 |
1360713600000 | 134.48 |
1360800000000 | 133.9 |
1360886400000 | 134.98 |
1361145600000 | 133.89 |
1361232000000 | 130.42 |
1361318400000 | 133.53 |
1361404800000 | 129.18 |
1361491200000 | 129.34 |
1361750400000 | 130.69 |
1361836800000 | 125.92 |
1361923200000 | 125.81 |
1362009600000 | 129.18 |
1362096000000 | 131.48 |
1362355200000 | 127.61 |
1362441600000 | 130.39 |
1362528000000 | 132.15 |
1362614400000 | 132.42 |
1362700800000 | 133.39 |
1362960000000 | 133.04 |
1363046400000 | 130.51 |
1363132800000 | 129.47 |
1363219200000 | 130.81 |
1363305600000 | 130.07 |
1363564800000 | 128.25 |
1363651200000 | 128.3 |
1363737600000 | 132.61 |
1363824000000 | 133.01 |
1363910400000 | 132.71 |
1364169600000 | 132.2 |
1364256000000 | 131.73 |
1364342400000 | 132.12 |
1364428800000 | 129.98 |
1364515200000 | 129.98 |
1364774400000 | 128.99 |
1364860800000 | 126.52 |
1364947200000 | 124.85 |
1365033600000 | 129.57 |
1365120000000 | 130.65 |
1365379200000 | 133.74 |
1365465600000 | 134.06 |
1365552000000 | 134.65 |
1365638400000 | 134.29 |
1365724800000 | 132.89 |
1365984000000 | 130.33 |
1366070400000 | 130.98 |
1366156800000 | 132.77 |
1366243200000 | 133.27 |
1366329600000 | 137.35 |
1366588800000 | 137.42 |
1366675200000 | 134.32 |
1366761600000 | 136.45 |
1366848000000 | 135.4 |
1366934400000 | 131.31 |
1367193600000 | 131.94 |
1367280000000 | 130.95 |
1367366400000 | 130.86 |
1367452800000 | 132.2 |
1367539200000 | 135.63 |
1367798400000 | 138.05 |
1367884800000 | 138.16 |
1367971200000 | 139.37 |
1368057600000 | 139.48 |
1368144000000 | 142.72 |
1368403200000 | 142.05 |
1368489600000 | 140.35 |
1368576000000 | 142.26 |
1368662400000 | 142.91 |
1368748800000 | 146.63 |
1369008000000 | 146.24 |
1369094400000 | 147.63 |
1369180800000 | 148.39 |
1369267200000 | 144.49 |
1369353600000 | 145.2 |
1369612800000 | 145.75 |
1369699200000 | 148.57 |
1369785600000 | 146.91 |
1369872000000 | 146.88 |
1369958400000 | 145.3 |
1370217600000 | 142.88 |
1370304000000 | 141.36 |
1370390400000 | 140.47 |
1370476800000 | 137.49 |
1370563200000 | 133.74 |
1370822400000 | 136.15 |
1370908800000 | 133.02 |
1370995200000 | 131.42 |
1371081600000 | 126.38 |
1371168000000 | 128.59 |
1371427200000 | 129.16 |
1371513600000 | 130.52 |
1371600000000 | 129.51 |
1371686400000 | 129.8 |
1371772800000 | 128.55 |
1372032000000 | 122.23 |
1372118400000 | 122.5 |
1372204800000 | 124.46 |
1372291200000 | 124.95 |
1372377600000 | 127.03 |
1372636800000 | 129.81 |
1372723200000 | 132.86 |
1372809600000 | 132.49 |
1372896000000 | 133.15 |
1372982400000 | 133.32 |
1373241600000 | 130.03 |
1373328000000 | 130.4 |
1373414400000 | 132.08 |
1373500800000 | 133.56 |
1373587200000 | 133.31 |
1373846400000 | 136.23 |
1373932800000 | 136.23 |
1374019200000 | 134.53 |
1374105600000 | 134.44 |
1374192000000 | 131.36 |
1374451200000 | 131.92 |
1374537600000 | 135.91 |
1374624000000 | 137.35 |
1374710400000 | 135.12 |
1374796800000 | 132.85 |
1375056000000 | 130.3 |
1375142400000 | 129.8 |
1375228800000 | 130.31 |
1375315200000 | 134.66 |
1375401600000 | 134.64 |
1375660800000 | 136.67 |
1375747200000 | 136.44 |
1375833600000 | 133.7 |
1375920000000 | 132.83 |
1376006400000 | 133.66 |
1376265600000 | 136.36 |
1376352000000 | 138.87 |
1376438400000 | 138.19 |
1376524800000 | 136.3 |
1376611200000 | 133.71 |
1376870400000 | 136.03 |
1376956800000 | 133.88 |
1377043200000 | 134.66 |
1377129600000 | 136.38 |
1377216000000 | 136.05 |
1377475200000 | 138.59 |
1377561600000 | 137.04 |
1377648000000 | 136.69 |
1377734400000 | 136.71 |
1377820800000 | 134.75 |
1378080000000 | 137.12 |
1378166400000 | 139.61 |
1378252800000 | 138.95 |
1378339200000 | 139.31 |
1378425600000 | 138.3 |
1378684800000 | 140.39 |
1378771200000 | 142.17 |
1378857600000 | 140.81 |
1378944000000 | 139.13 |
1379030400000 | 140.16 |
1379289600000 | 139.47 |
1379376000000 | 138.12 |
1379462400000 | 138.08 |
1379548800000 | 138.82 |
1379635200000 | 139.03 |
1379894400000 | 140.71 |
1379980800000 | 141.39 |
1380067200000 | 140.75 |
1380153600000 | 139.88 |
1380240000000 | 139.53 |
1380499200000 | 140.22 |
1380585600000 | 140.19 |
1380672000000 | 139 |
1380758400000 | 139.03 |
1380844800000 | 138.81 |
1381104000000 | 138.66 |
1381190400000 | 139.55 |
1381276800000 | 140.35 |
1381363200000 | 140.86 |
1381449600000 | 142.39 |
1381708800000 | 143.2 |
1381795200000 | 144.18 |
1381881600000 | 142.29 |
1381968000000 | 140.3 |
1382054400000 | 140.57 |
1382313600000 | 144.65 |
1382400000000 | 143.11 |
1382486400000 | 139.82 |
1382572800000 | 139.28 |
1382659200000 | 136.01 |
1382918400000 | 135.57 |
1383004800000 | 134.72 |
1383091200000 | 136.92 |
1383177600000 | 134.98 |
1383264000000 | 136.12 |
1383523200000 | 136.15 |
1383609600000 | 136.69 |
1383696000000 | 135.48 |
1383782400000 | 134.54 |
1383868800000 | 133.12 |
1384128000000 | 134.9 |
1384214400000 | 136.64 |
1384300800000 | 134.35 |
1384387200000 | 136.82 |
1384473600000 | 139.54 |
1384732800000 | 141.7 |
1384819200000 | 141.21 |
1384905600000 | 141.55 |
1384992000000 | 142.31 |
1385078400000 | 141.96 |
1385337600000 | 142.11 |
1385424000000 | 141.5 |
1385510400000 | 144.22 |
1385596800000 | 146.37 |
1385683200000 | 146.98 |
1385942400000 | 143.96 |
1386028800000 | 145.81 |
1386115200000 | 148.33 |
1386201600000 | 146.85 |
1386288000000 | 147.38 |
1386547200000 | 148.74 |
1386633600000 | 148.85 |
1386720000000 | 146.9 |
1386806400000 | 148.03 |
1386892800000 | 148.19 |
1387152000000 | 145.7 |
1387238400000 | 144.7 |
1387324800000 | 145.24 |
1387411200000 | 145.37 |
1387497600000 | 142.94 |
1387756800000 | 143.76 |
1387843200000 | 144.78 |
1387929600000 | 144.78 |
1388016000000 | 145.63 |
1388102400000 | 146.47 |
1388361600000 | 146.67 |
1388448000000 | 148.18 |
1388620800000 | 148.81 |
1388707200000 | 146.38 |
1388966400000 | 142.91 |
1389052800000 | 143.97 |
1389139200000 | 144.43 |
1389225600000 | 142.88 |
1389312000000 | 140.48 |
1389571200000 | 139.05 |
1389657600000 | 141.2 |
1389744000000 | 143.27 |
1389830400000 | 142.43 |
1389916800000 | 140.63 |
1390176000000 | 138.83 |
1390262400000 | 140.6 |
1390348800000 | 144.17 |
1390435200000 | 143.81 |
1390521600000 | 143.12 |
1390780800000 | 141.75 |
1390867200000 | 141.65 |
1390953600000 | 141.47 |
1391040000000 | 140.94 |
1391126400000 | 139.94 |
1391385600000 | 138.94 |
1391472000000 | 139.13 |
1391558400000 | 138.86 |
1391644800000 | 139.77 |
1391731200000 | 141.42 |
1391990400000 | 145.45 |
1392076800000 | 146.19 |
1392163200000 | 147.05 |
1392249600000 | 144.71 |
1392336000000 | 146.46 |
1392595200000 | 148.09 |
1392681600000 | 147.76 |
1392768000000 | 148.16 |
1392854400000 | 147.21 |
1392940800000 | 146.18 |
1393200000000 | 143.4 |
1393286400000 | 138.21 |
1393372800000 | 138.79 |
1393459200000 | 136.72 |
1393545600000 | 137.87 |
1393804800000 | 138.89 |
1393891200000 | 138.36 |
1393977600000 | 137.86 |
1394064000000 | 138.86 |
1394150400000 | 139.4 |
1394409600000 | 135.21 |
1394496000000 | 135.95 |
1394582400000 | 135.15 |
1394668800000 | 136.49 |
1394755200000 | 134.4 |
1395014400000 | 135.91 |
1395100800000 | 135.21 |
1395187200000 | 133.81 |
1395273600000 | 130.8 |
1395360000000 | 133.67 |
1395619200000 | 134.69 |
1395705600000 | 134.47 |
1395792000000 | 134.56 |
1395878400000 | 132.42 |
1395964800000 | 132.31 |
1396224000000 | 132.02 |
1396310400000 | 134.53 |
1396396800000 | 134.87 |
1396483200000 | 134.44 |
1396569600000 | 135.3 |
1396828800000 | 134.71 |
1396915200000 | 136.14 |
1397001600000 | 136.54 |
1397088000000 | 137.07 |
1397174400000 | 137.77 |
1397433600000 | 138.07 |
1397520000000 | 135.71 |
1397606400000 | 136.45 |
1397692800000 | 136.1 |
1397779200000 | 136.1 |
1398038400000 | 136.2 |
1398124800000 | 133.73 |
1398211200000 | 133.02 |
1398297600000 | 131.76 |
1398384000000 | 129.14 |
1398643200000 | 127.33 |
1398729600000 | 128.6 |
1398816000000 | 129.03 |
1398902400000 | 129.18 |
1398988800000 | 129.15 |
1399248000000 | 129.53 |
1399334400000 | 129.39 |
1399420800000 | 127.77 |
1399507200000 | 127.67 |
1399593600000 | 127.11 |
1399852800000 | 129.81 |
1399939200000 | 130.14 |
1400025600000 | 129.11 |
1400112000000 | 126.9 |
1400198400000 | 126.47 |
1400457600000 | 124.53 |
1400544000000 | 124.74 |
1400630400000 | 126.19 |
1400716800000 | 126.2 |
1400803200000 | 127.32 |
1401062400000 | 128.42 |
1401148800000 | 127.88 |
1401235200000 | 128.67 |
1401321600000 | 128.13 |
1401408000000 | 127.92 |
1401667200000 | 128.46 |
1401753600000 | 128.17 |
1401840000000 | 127.2 |
1401926400000 | 128.38 |
1402012800000 | 127.74 |
1402272000000 | 127.69 |
1402358400000 | 129.26 |
1402444800000 | 129.15 |
1402531200000 | 128.99 |
1402617600000 | 130.45 |
1402876800000 | 130.36 |
1402963200000 | 129.5 |
1403049600000 | 128.48 |
1403136000000 | 125.81 |
1403222400000 | 126.6 |
1403481600000 | 126.46 |
1403568000000 | 127.59 |
1403654400000 | 126.63 |
1403740800000 | 127.57 |
1403827200000 | 127.89 |
1404086400000 | 129.15 |
1404172800000 | 129.82 |
1404259200000 | 130.36 |
1404345600000 | 132.13 |
1404432000000 | 131.88 |
1404691200000 | 131.11 |
1404777600000 | 131.15 |
1404864000000 | 128.84 |
1404950400000 | 127.69 |
1405036800000 | 128.43 |
1405296000000 | 130.45 |
1405382400000 | 130.83 |
1405468800000 | 130.05 |
1405555200000 | 129.04 |
1405641600000 | 129.37 |
1405900800000 | 129.94 |
1405987200000 | 131.85 |
1406073600000 | 131.48 |
1406160000000 | 132.6 |
1406246400000 | 133.89 |
1406505600000 | 136.22 |
1406592000000 | 137.67 |
1406678400000 | 139.11 |
1406764800000 | 140.53 |
1406851200000 | 139.51 |
1407110400000 | 141.48 |
1407196800000 | 142.37 |
1407283200000 | 141.5 |
1407369600000 | 139.46 |
1407456000000 | 139.6 |
1407715200000 | 142.05 |
1407801600000 | 141.91 |
1407888000000 | 142.06 |
1407974400000 | 141.18 |
1408060800000 | 142.6 |
1408320000000 | 144.38 |
1408406400000 | 145.07 |
1408492800000 | 145.07 |
1408579200000 | 145.35 |
1408665600000 | 146.51 |
1408924800000 | 145.15 |
1409011200000 | 143.6 |
1409097600000 | 143.93 |
1409184000000 | 142.76 |
1409270400000 | 144.6 |
1409529600000 | 146.91 |
1409616000000 | 149.58 |
1409702400000 | 150.93 |
1409788800000 | 152.33 |
1409875200000 | 153.59 |
1410134400000 | 154.32 |
1410220800000 | 155.89 |
1410307200000 | 156.31 |
1410393600000 | 155.5 |
1410480000000 | 157.06 |
1410739200000 | 157.12 |
1410825600000 | 152.28 |
1410912000000 | 153.69 |
1410998400000 | 156.15 |
1411084800000 | 157.61 |
1411344000000 | 155.28 |
1411430400000 | 156.74 |
1411516800000 | 158.53 |
1411603200000 | 158.36 |
1411689600000 | 159.4 |
1411948800000 | 159.87 |
1412035200000 | 161.23 |
1412121600000 | 161.06 |
1412208000000 | 159.46 |
1412294400000 | 161.32 |
1412553600000 | 160.46 |
1412640000000 | 159.21 |
1412726400000 | 161.43 |
1412812800000 | 160.97 |
1412899200000 | 159.72 |
1413158400000 | 158.32 |
1413244800000 | 157.05 |
1413331200000 | 157.12 |
1413417600000 | 155.11 |
1413504000000 | 155.45 |
1413763200000 | 157.25 |
1413849600000 | 155.58 |
1413936000000 | 155.05 |
1414022400000 | 155.53 |
1414108800000 | 154.57 |
1414368000000 | 154.09 |
1414454400000 | 157.12 |
1414540800000 | 158.61 |
1414627200000 | 160 |
1414713600000 | 165.07 |
1414972800000 | 168.57 |
1415059200000 | 166.04 |
1415145600000 | 167.23 |
1415232000000 | 168.19 |
1415318400000 | 167.19 |
1415577600000 | 169.9 |
1415664000000 | 168.74 |
1415750400000 | 169.96 |
1415836800000 | 169.43 |
1415923200000 | 171.14 |
1416182400000 | 174.39 |
1416268800000 | 171.5 |
1416355200000 | 173.21 |
1416441600000 | 173.12 |
1416528000000 | 173.84 |
1416787200000 | 177.04 |
1416873600000 | 179.55 |
1416960000000 | 179.9 |
1417046400000 | 180.41 |
1417132800000 | 181.09 |
1417392000000 | 180.95 |
1417478400000 | 184.69 |
1417564800000 | 188.1 |
1417651200000 | 193.59 |
1417737600000 | 193.4 |
1417996800000 | 191.58 |
1418083200000 | 185.47 |
1418169600000 | 189.01 |
1418256000000 | 194.19 |
1418342400000 | 193.27 |
1418601600000 | 195.33 |
1418688000000 | 192.8 |
1418774400000 | 190.75 |
1418860800000 | 192.98 |
1418947200000 | 194.05 |
1419206400000 | 191.81 |
1419292800000 | 189.68 |
1419379200000 | 189.89 |
1419465600000 | 189.89 |
1419552000000 | 189.53 |
1419811200000 | 192.87 |
1419897600000 | 189.25 |
1419984000000 | 192.52 |
1420156800000 | 193.01 |
1420416000000 | 199.01 |
1420502400000 | 201.41 |
1420588800000 | 201.57 |
1420675200000 | 200.63 |
1420761600000 | 198.03 |
1421020800000 | 198.09 |
1421107200000 | 201.15 |
1421193600000 | 196.7 |
1421280000000 | 199.17 |
1421366400000 | 202.61 |
1421625600000 | 192 |
1421712000000 | 200.28 |
1421798400000 | 204.32 |
1421884800000 | 205.82 |
1421971200000 | 203.58 |
1422230400000 | 207.5 |
1422316800000 | 205.84 |
1422403200000 | 203.9 |
1422489600000 | 202.69 |
1422576000000 | 199.01 |
1422835200000 | 196.81 |
1422921600000 | 201.04 |
1423008000000 | 199.95 |
1423094400000 | 198.13 |
1423180800000 | 197.45 |
1423440000000 | 196.9 |
1423526400000 | 201.91 |
1423612800000 | 206.95 |
1423699200000 | 205.38 |
1423785600000 | 207.19 |
1424044800000 | 210.16 |
1424131200000 | 212.09 |
1424217600000 | 212.37 |
1424304000000 | 212.12 |
1424390400000 | 211.69 |
1424649600000 | 211.93 |
1424736000000 | 212.5 |
1424822400000 | 210.01 |
1424908800000 | 213.17 |
1424995200000 | 213.96 |
1425254400000 | 217.08 |
1425340800000 | 212.48 |
1425427200000 | 216.84 |
1425513600000 | 216.94 |
1425600000000 | 216.08 |
1425859200000 | 219.75 |
1425945600000 | 221.58 |
1426032000000 | 222.03 |
1426118400000 | 223.48 |
1426204800000 | 225.98 |
1426464000000 | 232.82 |
1426550400000 | 234.55 |
1426636800000 | 238.35 |
1426723200000 | 239.63 |
1426809600000 | 240.23 |
1427068800000 | 244.77 |
1427155200000 | 247.91 |
1427241600000 | 247.54 |
1427328000000 | 244.29 |
1427414400000 | 246.17 |
1427673600000 | 252.4 |
1427760000000 | 252.04 |
1427846400000 | 257.43 |
1427932800000 | 261.43 |
1428019200000 | 261.43 |
1428278400000 | 259.76 |
1428364800000 | 270.94 |
1428451200000 | 267.92 |
1428537600000 | 265.93 |
1428624000000 | 272.12 |
1428883200000 | 276.88 |
1428969600000 | 274.3 |
1429056000000 | 266.08 |
1429142400000 | 273.26 |
1429228800000 | 275.12 |
1429488000000 | 268.74 |
1429574400000 | 279.1 |
1429660800000 | 286.73 |
1429747200000 | 286.14 |
1429833600000 | 283.42 |
1430092800000 | 287.34 |
1430179200000 | 279.19 |
1430265600000 | 284.12 |
1430352000000 | 284.85 |
1430438400000 | 285.91 |
1430697600000 | 286.19 |
1430784000000 | 276.07 |
1430870400000 | 272.62 |
1430956800000 | 268.32 |
1431043200000 | 278.47 |
1431302400000 | 289.56 |
1431388800000 | 293.66 |
1431475200000 | 293.02 |
1431561600000 | 290.9 |
1431648000000 | 287.43 |
1431907200000 | 292.44 |
1431993600000 | 303.05 |
1432080000000 | 309.94 |
1432166400000 | 320.87 |
1432252800000 | 325.76 |
1432512000000 | 333.83 |
1432598400000 | 346.92 |
1432684800000 | 349.82 |
1432771200000 | 328.94 |
1432857600000 | 332.28 |
1433116800000 | 351.27 |
1433203200000 | 360.22 |
1433289600000 | 359.65 |
1433376000000 | 358.26 |
1433462400000 | 364.55 |
1433721600000 | 361.87 |
1433808000000 | 358.48 |
1433894400000 | 360.88 |
1433980800000 | 366.75 |
1434067200000 | 368.69 |
1434326400000 | 359.93 |
1434412800000 | 345.22 |
1434499200000 | 352.46 |
1434585600000 | 335.11 |
1434672000000 | 314.42 |
1434931200000 | 315.58 |
1435017600000 | 325.74 |
1435104000000 | 332.45 |
1435190400000 | 316.43 |
1435276800000 | 291.63 |
1435536000000 | 274.82 |
1435622400000 | 292.89 |
1435708800000 | 282.52 |
1435795200000 | 269.38 |
1435881600000 | 255.94 |
1436140800000 | 258.13 |
1436227200000 | 244.82 |
1436313600000 | 230.02 |
1436400000000 | 244.8 |
1436486400000 | 262.4 |
1436745600000 | 276.58 |
1436832000000 | 274.41 |
1436918400000 | 261.43 |
1437004800000 | 265.16 |
1437091200000 | 277.58 |
1437350400000 | 279.03 |
1437436800000 | 280.42 |
1437523200000 | 281.76 |
1437609600000 | 288.02 |
1437696000000 | 281.98 |
1437955200000 | 257.34 |
1438041600000 | 254.82 |
1438128000000 | 265.79 |
1438214400000 | 258.09 |
1438300800000 | 257.61 |
1438560000000 | 257.01 |
1438646400000 | 267.2 |
1438732800000 | 264.31 |
1438819200000 | 262.11 |
1438905600000 | 267.41 |
1439164800000 | 279.53 |
1439251200000 | 274.91 |
1439337600000 | 265.59 |
1439424000000 | 270.71 |
1439510400000 | 270.59 |
1439769600000 | 272.46 |
1439856000000 | 254.02 |
1439942400000 | 258.87 |
1440028800000 | 250.7 |
1440115200000 | 236.03 |
1440374400000 | 209.72 |
1440460800000 | 198.29 |
1440547200000 | 195.18 |
1440633600000 | 207.69 |
1440720000000 | 217.92 |
1440979200000 | 215.82 |
1441065600000 | 207.26 |
1441152000000 | 208.68 |
1441238400000 | 208.87 |
1441324800000 | 206.98 |
1441584000000 | 203.2 |
1441670400000 | 210.41 |
1441756800000 | 216.75 |
1441843200000 | 213.11 |
1441929600000 | 212.94 |
1442188800000 | 204.28 |
1442275200000 | 196.15 |
1442361600000 | 208.72 |
1442448000000 | 204.61 |
1442534400000 | 204.67 |
1442793600000 | 211.09 |
1442880000000 | 210.41 |
1442966400000 | 207.03 |
1443052800000 | 207.41 |
1443139200000 | 204.54 |
1443398400000 | 205.86 |
1443484800000 | 202.23 |
1443571200000 | 203.2 |
1443657600000 | 203 |
1443744000000 | 202.29 |
1444003200000 | 204.09 |
1444089600000 | 203.92 |
1444176000000 | 203.56 |
1444262400000 | 211.57 |
1444348800000 | 215.18 |
1444608000000 | 222.26 |
1444694400000 | 222.87 |
1444780800000 | 218.28 |
1444867200000 | 222.72 |
1444953600000 | 226.74 |
1445212800000 | 227.07 |
1445299200000 | 231.63 |
1445385600000 | 221.88 |
1445472000000 | 228.05 |
1445558400000 | 234.31 |
1445817600000 | 235.53 |
1445904000000 | 234.15 |
1445990400000 | 230.13 |
1446076800000 | 232.5 |
1446163200000 | 233.48 |
1446422400000 | 229.23 |
1446508800000 | 229.08 |
1446595200000 | 240.07 |
1446681600000 | 240.36 |
1446768000000 | 248.47 |
1447027200000 | 251.61 |
1447113600000 | 250.61 |
1447200000000 | 251.42 |
1447286400000 | 250.41 |
1447372800000 | 245.82 |
1447632000000 | 249.14 |
1447718400000 | 248.53 |
1447804800000 | 245.16 |
1447891200000 | 248.69 |
1447977600000 | 248.91 |
1448236800000 | 247.59 |
1448323200000 | 247.34 |
1448409600000 | 251.37 |
1448496000000 | 249.44 |
1448582400000 | 237.25 |
1448841600000 | 239.03 |
1448928000000 | 239.86 |
1449014400000 | 244.78 |
1449100800000 | 247.05 |
1449187200000 | 243.93 |
1449446400000 | 246.15 |
1449532800000 | 240.02 |
1449619200000 | 238.86 |
1449705600000 | 237.55 |
1449792000000 | 234.15 |
1450051200000 | 237.02 |
1450137600000 | 239.33 |
1450224000000 | 238.67 |
1450310400000 | 244.57 |
1450396800000 | 241.94 |
1450656000000 | 248.38 |
1450742400000 | 249.54 |
1450828800000 | 248.19 |
1450915200000 | 244.85 |
1451001600000 | 244.85 |
1451260800000 | 239.35 |
1451347200000 | 242.35 |
1451433600000 | 243.48 |
1451520000000 | 240.34 |
1451865600000 | 219.39 |
1451952000000 | 218.64 |
1452038400000 | 219.74 |
1452124800000 | 200.72 |
1452211200000 | 204.13 |
1452470400000 | 191.46 |
1452556800000 | 193.91 |
1452643200000 | 189.95 |
1452729600000 | 194.72 |
1452816000000 | 186.88 |
1453075200000 | 189.35 |
1453161600000 | 196.13 |
1453248000000 | 189.94 |
1453334400000 | 185.98 |
1453420800000 | 189.65 |
1453680000000 | 191.44 |
1453766400000 | 179.15 |
1453852800000 | 178.12 |
1453939200000 | 173.25 |
1454025600000 | 182.63 |
1454284800000 | 180.55 |
1454371200000 | 184.02 |
1454457600000 | 180.29 |
1454544000000 | 181.44 |
1454630400000 | 180.15 |
1454889600000 | 177.94 |
1454976000000 | 176.6 |
1455062400000 | 176.32 |
1455148800000 | 172.24 |
1455235200000 | 173.59 |
1455494400000 | 177.38 |
1455580800000 | 181.85 |
1455667200000 | 183.46 |
1455753600000 | 181.83 |
1455840000000 | 180.87 |
1456099200000 | 184.82 |
1456185600000 | 181.65 |
1456272000000 | 181.11 |
1456358400000 | 170.89 |
1456444800000 | 174.24 |
1456704000000 | 166.01 |
1456790400000 | 170.26 |
1456876800000 | 178.32 |
1456963200000 | 178.41 |
1457049600000 | 179.08 |
1457308800000 | 180.73 |
1457395200000 | 179.2 |
1457481600000 | 177.31 |
1457568000000 | 175.47 |
1457654400000 | 176.05 |
1457913600000 | 180.21 |
1458000000000 | 179.01 |
1458086400000 | 179.48 |
1458172800000 | 180.15 |
1458259200000 | 184.5 |
1458518400000 | 188.82 |
1458604800000 | 188.04 |
1458691200000 | 190.43 |
1458777600000 | 187.63 |
1458864000000 | 188.58 |
1459123200000 | 188.87 |
1459209600000 | 186.61 |
1459296000000 | 191.48 |
1459382400000 | 192.03 |
1459468800000 | 191.02 |
1459728000000 | 189.1 |
1459814400000 | 191.18 |
1459900800000 | 190.7 |
1459987200000 | 184.15 |
1460073600000 | 183.47 |
1460332800000 | 185.39 |
1460419200000 | 185.94 |
1460505600000 | 188.98 |
1460592000000 | 189.32 |
1460678400000 | 188.11 |
1460937600000 | 185.23 |
1461024000000 | 187.02 |
1461110400000 | 181.49 |
1461196800000 | 179.59 |
1461283200000 | 184.19 |
1461542400000 | 182.28 |
1461628800000 | 184.42 |
1461715200000 | 183.96 |
1461801600000 | 179.3 |
1461888000000 | 177.09 |
1462147200000 | 176.34 |
1462233600000 | 180.95 |
1462320000000 | 180.85 |
1462406400000 | 182.22 |
1462492800000 | 175.3 |
1462752000000 | 174 |
1462838400000 | 175.47 |
1462924800000 | 176.47 |
1463011200000 | 176.96 |
1463097600000 | 176.35 |
1463356800000 | 177.86 |
1463443200000 | 177.32 |
1463529600000 | 174.97 |
1463616000000 | 175.17 |
1463702400000 | 177.52 |
1463961600000 | 176.92 |
1464048000000 | 175.96 |
1464134400000 | 175.85 |
1464220800000 | 175.29 |
1464307200000 | 175.65 |
1464566400000 | 176.65 |
1464652800000 | 182.46 |
1464739200000 | 180.16 |
1464825600000 | 179.59 |
1464912000000 | 178.59 |
1465171200000 | 180.01 |
1465257600000 | 180.03 |
1465344000000 | 177.67 |
1465430400000 | 177.34 |
1465516800000 | 178.08 |
1465776000000 | 170.51 |
1465862400000 | 170.6 |
1465948800000 | 174.07 |
1466035200000 | 169.67 |
1466121600000 | 171.42 |
1466380800000 | 172.78 |
1466467200000 | 171.59 |
1466553600000 | 173.51 |
1466640000000 | 174.28 |
1466726400000 | 165.43 |
1466985600000 | 167.32 |
1467072000000 | 170.22 |
1467158400000 | 170.19 |
1467244800000 | 170.53 |
1467331200000 | 170.25 |
1467590400000 | 172.68 |
1467676800000 | 171.26 |
1467763200000 | 171.19 |
1467849600000 | 171.01 |
1467936000000 | 169.57 |
1468195200000 | 173.66 |
1468281600000 | 180.94 |
1468368000000 | 181.03 |
1468454400000 | 183.07 |
1468540800000 | 184.81 |
1468800000000 | 183.64 |
1468886400000 | 183.12 |
1468972800000 | 184.03 |
1469059200000 | 184.5 |
1469145600000 | 182.26 |
1469404800000 | 181.98 |
1469491200000 | 182.43 |
1469577600000 | 179.96 |
1469664000000 | 180.64 |
1469750400000 | 176.15 |
1470009600000 | 173.64 |
1470096000000 | 172.03 |
1470182400000 | 173.44 |
1470268800000 | 173.22 |
1470355200000 | 173.86 |
1470614400000 | 176.44 |
1470700800000 | 176.75 |
1470787200000 | 175.24 |
1470873600000 | 173.77 |
1470960000000 | 174.82 |
1471219200000 | 179.2 |
1471305600000 | 178.66 |
1471392000000 | 178.28 |
1471478400000 | 177.2 |
1471564800000 | 176.64 |
1471824000000 | 175.67 |
1471910400000 | 176.21 |
1471996800000 | 176.41 |
1472083200000 | 174.97 |
1472169600000 | 174.82 |
1472428800000 | 177.35 |
1472515200000 | 178.12 |
1472601600000 | 180.04 |
1472688000000 | 178.49 |
1472774400000 | 180.61 |
1473033600000 | 180.02 |
1473120000000 | 180.34 |
1473206400000 | 179.27 |
1473292800000 | 179.37 |
1473379200000 | 179.51 |
1473638400000 | 174.82 |
1473724800000 | 175.32 |
1473811200000 | 175.07 |
1473897600000 | 174.73 |
1473984000000 | 174.49 |
1474243200000 | 175.44 |
1474329600000 | 175.15 |
1474416000000 | 173.56 |
1474502400000 | 175.04 |
1474588800000 | 174.77 |
1474848000000 | 170.55 |
1474934400000 | 171.48 |
1475020800000 | 172.05 |
1475107200000 | 174.49 |
1475193600000 | 174.68 |
1475452800000 | 175.28 |
1475539200000 | 177.4 |
1475625600000 | 178.54 |
1475712000000 | 179.3 |
1475798400000 | 177.9 |
1476057600000 | 180.85 |
1476144000000 | 181.18 |
1476230400000 | 181.96 |
1476316800000 | 180.09 |
1476403200000 | 181.36 |
1476662400000 | 178.9 |
1476748800000 | 181.14 |
1476835200000 | 179.53 |
1476921600000 | 180.99 |
1477008000000 | 180.09 |
1477267200000 | 182.13 |
1477353600000 | 182.82 |
1477440000000 | 182.61 |
1477526400000 | 183.03 |
1477612800000 | 182.68 |
1477872000000 | 182.41 |
1477958400000 | 182.73 |
1478044800000 | 179.35 |
1478131200000 | 179.92 |
1478217600000 | 178.83 |
1478476800000 | 180.6 |
1478563200000 | 182.09 |
1478649600000 | 180.29 |
1478736000000 | 185.02 |
1478822400000 | 184.8 |
1479081600000 | 187.25 |
1479168000000 | 188.44 |
1479254400000 | 189.08 |
1479340800000 | 188.76 |
1479427200000 | 189.44 |
1479686400000 | 189.97 |
1479772800000 | 191.76 |
1479859200000 | 194.34 |
1479945600000 | 195.34 |
1480032000000 | 195.95 |
1480291200000 | 195.31 |
1480377600000 | 198.39 |
1480464000000 | 199.16 |
1480550400000 | 200.27 |
1480636800000 | 197.29 |
1480896000000 | 196.37 |
1480982400000 | 196.53 |
1481068800000 | 196.31 |
1481155200000 | 197.32 |
1481241600000 | 198.19 |
1481500800000 | 192.76 |
1481587200000 | 193.29 |
1481673600000 | 191.25 |
1481760000000 | 195.45 |
1481846400000 | 196.1 |
1482105600000 | 193.39 |
1482192000000 | 194.2 |
1482278400000 | 194.98 |
1482364800000 | 194.84 |
1482451200000 | 192.88 |
1482710400000 | 193.28 |
1482796800000 | 193.76 |
1482883200000 | 193.02 |
1482969600000 | 190.51 |
1483056000000 | 192.08 |
1483315200000 | 192.08 |
1483401600000 | 195.68 |
1483488000000 | 196.72 |
1483574400000 | 195.36 |
1483660800000 | 194.41 |
1483920000000 | 194.58 |
1484006400000 | 192.81 |
1484092800000 | 192.8 |
1484179200000 | 187.59 |
1484265600000 | 188.62 |
1484524800000 | 185.35 |
1484611200000 | 185.2 |
1484697600000 | 187 |
1484784000000 | 188.92 |
1484870400000 | 190.28 |
1485129600000 | 188.09 |
1485216000000 | 188.61 |
1485302400000 | 189.75 |
1485388800000 | 192.05 |
1485475200000 | 192.57 |
1485734400000 | 190.52 |
1485820800000 | 188.42 |
1485907200000 | 189.95 |
1485993600000 | 188.17 |
1486080000000 | 187.69 |
1486339200000 | 188.99 |
1486425600000 | 187.85 |
1486512000000 | 188.01 |
1486598400000 | 190.91 |
1486684800000 | 191.38 |
1486944000000 | 193.45 |
1487030400000 | 194.48 |
1487116800000 | 193.41 |
1487203200000 | 192.51 |
1487289600000 | 190.8 |
1487548800000 | 194 |
1487635200000 | 195.67 |
1487721600000 | 196.5 |
1487808000000 | 195.42 |
1487894400000 | 195.21 |
1488153600000 | 193.47 |
1488240000000 | 193.52 |
1488326400000 | 196.9 |
1488412800000 | 196.97 |
1488499200000 | 197.46 |
1488758400000 | 197.64 |
1488844800000 | 198.54 |
1488931200000 | 198.95 |
1489017600000 | 197.66 |
1489104000000 | 198.89 |
1489363200000 | 200.29 |
1489449600000 | 199.83 |
1489536000000 | 200.31 |
1489622400000 | 198.31 |
1489708800000 | 195.96 |
1489968000000 | 196.83 |
1490054400000 | 197.77 |
1490140800000 | 196.93 |
1490227200000 | 197.39 |
1490313600000 | 198.14 |
1490572800000 | 196.32 |
1490659200000 | 195.53 |
1490745600000 | 196.72 |
1490832000000 | 194.96 |
1490918400000 | 197.04 |
1491177600000 | 196.26 |
1491264000000 | 195.46 |
1491350400000 | 198.66 |
1491436800000 | 198.45 |
1491523200000 | 198.09 |
1491782400000 | 197.3 |
1491868800000 | 194.49 |
1491955200000 | 194.44 |
1492041600000 | 195.67 |
1492128000000 | 193.78 |
1492387200000 | 191.86 |
1492473600000 | 193.31 |
1492560000000 | 193.14 |
1492646400000 | 196.01 |
1492732800000 | 195.28 |
1492992000000 | 194.13 |
1493078400000 | 197.16 |
1493164800000 | 198.4 |
1493251200000 | 197.86 |
1493337600000 | 196.43 |
1493596800000 | 196.69 |
1493683200000 | 197.19 |
1493769600000 | 197.41 |
1493856000000 | 197.57 |
1493942400000 | 196.42 |
1494201600000 | 194.9 |
1494288000000 | 196.92 |
1494374400000 | 195.54 |
1494460800000 | 195.75 |
1494547200000 | 195.36 |
1494806400000 | 197.69 |
1494892800000 | 200.36 |
1494979200000 | 195.93 |
1495065600000 | 195.14 |
1495152000000 | 196.36 |
1495411200000 | 195.55 |
1495497600000 | 195.8 |
1495584000000 | 197.21 |
1495670400000 | 198.5 |
1495756800000 | 197.45 |
1496016000000 | 197.53 |
1496102400000 | 196.98 |
1496188800000 | 197.88 |
1496275200000 | 199.54 |
1496361600000 | 197.66 |
1496620800000 | 197.44 |
1496707200000 | 197.58 |
1496793600000 | 200.78 |
1496880000000 | 204.5 |
1496966400000 | 206.43 |
1497225600000 | 204.76 |
1497312000000 | 206.56 |
1497398400000 | 202.15 |
1497484800000 | 204.83 |
1497571200000 | 203.43 |
1497830400000 | 205.99 |
1497916800000 | 205.85 |
1498003200000 | 209.11 |
1498089600000 | 207.05 |
1498176000000 | 209.48 |
1498435200000 | 214.04 |
1498521600000 | 216.64 |
1498608000000 | 214.2 |
1498694400000 | 217.32 |
1498780800000 | 217.52 |
1499040000000 | 216.95 |
1499126400000 | 214.3 |
1499212800000 | 216.56 |
1499299200000 | 215.54 |
1499385600000 | 216.28 |
1499644800000 | 215.13 |
1499731200000 | 216.52 |
1499817600000 | 213.57 |
1499904000000 | 213.77 |
1499990400000 | 212.68 |
1500249600000 | 209.19 |
1500336000000 | 207.83 |
1500422400000 | 210.43 |
1500508800000 | 212.39 |
1500595200000 | 211.15 |
1500854400000 | 212.37 |
1500940800000 | 212.46 |
1501027200000 | 210.66 |
1501113600000 | 211.52 |
1501200000000 | 211.67 |
1501459200000 | 211.84 |
1501545600000 | 211.69 |
1501632000000 | 210.94 |
1501718400000 | 208.27 |
1501804800000 | 208.09 |
1502064000000 | 210.07 |
1502150400000 | 210.41 |
1502236800000 | 212.23 |
1502323200000 | 211.42 |
1502409600000 | 208.13 |
1502668800000 | 212.51 |
1502755200000 | 214.99 |
1502841600000 | 214.21 |
1502928000000 | 213.69 |
1503014400000 | 211.07 |
1503273600000 | 212.48 |
1503360000000 | 213.94 |
1503446400000 | 212.72 |
1503532800000 | 211.68 |
1503619200000 | 212.93 |
1503878400000 | 216.03 |
1503964800000 | 215.57 |
1504051200000 | 219.38 |
1504137600000 | 218.76 |
1504224000000 | 220.44 |
1504483200000 | 221.93 |
1504569600000 | 220.63 |
1504656000000 | 221.23 |
1504742400000 | 221.04 |
1504828800000 | 221.23 |
1505088000000 | 222.01 |
1505174400000 | 223.42 |
1505260800000 | 226.23 |
1505347200000 | 225.69 |
1505433600000 | 228.07 |
1505692800000 | 229.39 |
1505779200000 | 227.47 |
1505865600000 | 228.73 |
1505952000000 | 229.29 |
1506038400000 | 228.13 |
1506297600000 | 226.35 |
1506384000000 | 226.95 |
1506470400000 | 229.05 |
1506556800000 | 228.78 |
1506643200000 | 230.14 |
1506902400000 | 230.43 |
1506988800000 | 230.54 |
1507075200000 | 230.46 |
1507161600000 | 230.3 |
1507248000000 | 230.63 |
1507507200000 | 233.64 |
1507593600000 | 234.91 |
1507680000000 | 237.99 |
1507766400000 | 238.66 |
1507852800000 | 239.23 |
1508112000000 | 236.95 |
1508198400000 | 238.17 |
1508284800000 | 242.42 |
1508371200000 | 242.21 |
1508457600000 | 244.47 |
1508716800000 | 246.17 |
1508803200000 | 248.27 |
1508889600000 | 249.2 |
1508976000000 | 249.7 |
1509062400000 | 250.04 |
1509321600000 | 247.61 |
1509408000000 | 250.21 |
1509494400000 | 249.88 |
1509580800000 | 250.32 |
1509667200000 | 249.95 |
1509926400000 | 254.66 |
1510012800000 | 254.66 |
1510099200000 | 252.64 |
1510185600000 | 255.07 |
1510272000000 | 257.42 |
1510531200000 | 257.3399 |
1510617600000 | 252.94 |
1510704000000 | 251.43 |
1510790400000 | 253.43 |
1510876800000 | 248.97 |
1511136000000 | 251.67 |
1511222400000 | 255.46 |
1511308800000 | 251.87 |
1511395200000 | 242.75 |
1511481600000 | 242.62 |
1511740800000 | 237.92 |
1511827200000 | 241.12 |
1511913600000 | 240.24 |
1512000000000 | 237.41 |
1512086400000 | 240.8 |
1512345600000 | 241.52 |
1512432000000 | 240.93 |
1512518400000 | 239.38 |
1512604800000 | 237.55 |
1512691200000 | 241.88 |
1512950400000 | 247.52 |
1513036800000 | 246.32 |
1513123200000 | 247.77 |
1513209600000 | 246.8 |
1513296000000 | 243.73 |
1513555200000 | 242.97 |
1513641600000 | 247.59 |
1513728000000 | 249.03 |
1513814400000 | 252.41 |
1513900800000 | 252.49 |
1514160000000 | 252 |
1514246400000 | 252.19 |
1514332800000 | 247.83 |
1514419200000 | 249.85 |
1514505600000 | 251.91 |
1514851200000 | 254.58 |
1514937600000 | 256.95 |
1515024000000 | 260.88 |
1515110400000 | 262.14 |
1515369600000 | 262.82 |
1515456000000 | 263.63 |
1515542400000 | 261.61 |
1515628800000 | 261.18 |
1515715200000 | 263.98 |
1515974400000 | 261.02 |
1516060800000 | 263.87 |
1516147200000 | 260.15 |
1516233600000 | 261.81 |
1516320000000 | 260.87 |
1516579200000 | 267.55 |
1516665600000 | 267.23 |
1516752000000 | 264.32 |
1516838400000 | 263.89 |
1516924800000 | 265.23 |
1517184000000 | 259.67 |
1517270400000 | 257.21 |
1517356800000 | 260.91 |
1517443200000 | 257.29 |
1517529600000 | 261.79 |
1517788800000 | 256.69 |
1517875200000 | 246.72 |
1517961600000 | 242.45 |
1518048000000 | 241.67 |
1518134400000 | 234.22 |
1518393600000 | 239.13 |
1518480000000 | 238.28 |
1518566400000 | 238.83 |
1518652800000 | 237.55 |
1518739200000 | 237.08 |
1518998400000 | 238.13 |
1519084800000 | 239.47 |
1519171200000 | 240.59 |
1519257600000 | 244.18 |
1519344000000 | 244.34 |
1519603200000 | 250.09 |
1519689600000 | 248.18 |
1519776000000 | 243.96 |
1519862400000 | 246.87 |
1519948800000 | 241.68 |
1520208000000 | 241.81 |
1520294400000 | 245.22 |
1520380800000 | 243.72 |
1520467200000 | 247.26 |
1520553600000 | 251.77 |
1520812800000 | 252.84 |
1520899200000 | 250.68 |
1520985600000 | 249.51 |
1521072000000 | 250.17 |
1521158400000 | 247.55 |
1521417600000 | 247.51 |
1521504000000 | 249.49 |
1521590400000 | 247.74 |
1521676800000 | 242.71 |
1521763200000 | 234.85 |
1522022400000 | 237.09 |
1522108800000 | 241.48 |
1522195200000 | 237.17 |
1522281600000 | 239.39 |
1522368000000 | 241.79 |
1522627200000 | 241.08 |
1522713600000 | 241 |
1522800000000 | 240.31 |
1522886400000 | 242.39 |
1522972800000 | 241.6 |
1523232000000 | 239.81 |
1523318400000 | 243.47 |
1523404800000 | 243.46 |
1523491200000 | 244.22 |
1523577600000 | 242.71 |
1523836800000 | 239.48 |
1523923200000 | 234.02 |
1524009600000 | 234.71 |
1524096000000 | 238.55 |
1524182400000 | 235.78 |
1524441600000 | 235.73 |
1524528000000 | 242.1 |
1524614400000 | 242.19 |
1524700800000 | 236.89 |
1524787200000 | 235.92 |
1525046400000 | 236.66 |
1525132800000 | 237.36 |
1525219200000 | 239.89 |
1525305600000 | 240.23 |
1525392000000 | 240.35 |
1525651200000 | 245.39 |
1525737600000 | 247.15 |
1525824000000 | 248.12 |
1525910400000 | 250.75 |
1525996800000 | 248.98 |
1526256000000 | 251.68 |
1526342400000 | 255.03 |
1526428800000 | 254.89 |
1526515200000 | 253.36 |
1526601600000 | 253.97 |
1526860800000 | 256.58 |
1526947200000 | 257.61 |
1527033600000 | 251.78 |
1527120000000 | 247.97 |
1527206400000 | 247.94 |
1527465600000 | 250.84 |
1527552000000 | 245.89 |
1527638400000 | 241.68 |
1527724800000 | 248.68 |
1527811200000 | 246.21 |
1528070400000 | 248.6 |
1528156800000 | 253.98 |
1528243200000 | 255.54 |
1528329600000 | 253.83 |
1528416000000 | 250.07 |
1528675200000 | 249.54 |
1528761600000 | 255.2 |
1528848000000 | 252.46 |
1528934400000 | 250.47 |
1529020800000 | 247.5 |
1529280000000 | 247.43 |
1529366400000 | 236.49 |
1529452800000 | 238.92 |
1529539200000 | 235.67 |
1529625600000 | 236.9 |
1529884800000 | 234.25 |
1529971200000 | 231.71 |
1530057600000 | 225.89 |
1530144000000 | 220.61 |
1530230400000 | 228.68 |
1530489600000 | 222.43 |
1530576000000 | 220.2 |
1530662400000 | 218.37 |
1530748800000 | 215.51 |
1530835200000 | 215.73 |
1531094400000 | 224.31 |
1531180800000 | 226.62 |
1531267200000 | 222.37 |
1531353600000 | 229.7 |
1531440000000 | 231.16 |
1531699200000 | 230.66 |
1531785600000 | 229.29 |
1531872000000 | 226.63 |
1531958400000 | 223.97 |
1532044800000 | 224.09 |
1532304000000 | 222.06 |
1532390400000 | 224.05 |
1532476800000 | 225.14 |
1532563200000 | 221.96 |
1532649600000 | 219.21 |
1532908800000 | 216.86 |
1532995200000 | 218.83 |
1533081600000 | 215.97 |
1533168000000 | 209.29 |
1533254400000 | 202.55 |
1533513600000 | 198.94 |
1533600000000 | 204.36 |
1533686400000 | 200.16 |
1533772800000 | 206.21 |
1533859200000 | 206.49 |
1534118400000 | 205.84 |
1534204800000 | 204.6699 |
1534291200000 | 197.65 |
1534377600000 | 196.55 |
1534464000000 | 192.8899 |
1534723200000 | 194.78 |
1534809600000 | 199.86 |
1534896000000 | 198.19 |
1534982400000 | 198.97 |
1535068800000 | 198.6399 |
1535328000000 | 206.3 |
1535414400000 | 206.33 |
1535500800000 | 205.62 |
1535587200000 | 202.66 |
1535673600000 | 199.1699 |
1535932800000 | 199 |
1536019200000 | 201.49 |
1536105600000 | 197.8 |
1536192000000 | 194.43 |
1536278400000 | 195.62 |
1536537600000 | 191.38 |
1536624000000 | 191.8 |
1536710400000 | 188.91 |
1536796800000 | 191.51 |
1536883200000 | 191.82 |
1537142400000 | 188.3899 |
1537228800000 | 192.99 |
1537315200000 | 196.75 |
1537401600000 | 196.86 |
1537488000000 | 203.9 |
1537747200000 | 203.9 |
1537833600000 | 202.2 |
1537920000000 | 205.5 |
1538006400000 | 205.04 |
1538092800000 | 207.79 |
1538352000000 | 208.45 |
1538438400000 | 207.9 |
1538524800000 | 208.71 |
1538611200000 | 208.01 |
1538697600000 | 208.08 |
1538956800000 | 196.27 |
1539043200000 | 195.43 |
1539129600000 | 193.61 |
1539216000000 | 183.81 |
1539302400000 | 187.03 |
1539561600000 | 183.19 |
1539648000000 | 181.1 |
1539734400000 | 181.07 |
1539820800000 | 177.09 |
1539907200000 | 183.05 |
1540166400000 | 191.94 |
1540252800000 | 184.98 |
1540339200000 | 183.74 |
1540425600000 | 181.93 |
1540512000000 | 178.4 |
1540771200000 | 172.48 |
1540857600000 | 174.08 |
1540944000000 | 178.31 |
1541030400000 | 181.02 |
1541116800000 | 191.61 |
1541376000000 | 188.88 |
1541462400000 | 188.22 |
1541548800000 | 187.12 |
1541635200000 | 186.84 |
1541721600000 | 184.81 |
1541980800000 | 186.82 |
1542067200000 | 189.31 |
1542153600000 | 187.4199 |
1542240000000 | 188.4199 |
1542326400000 | 188.19 |
1542585600000 | 189.07 |
1542672000000 | 184.4199 |
1542758400000 | 186.02 |
1542844800000 | 186.16 |
1542931200000 | 181.72 |
1543190400000 | 182.86 |
1543276800000 | 182.24 |
1543363200000 | 185.13 |
1543449600000 | 182.06 |
1543536000000 | 184.81 |
1543795200000 | 192.75 |
1543881600000 | 193.23 |
1543968000000 | 192.68 |
1544054400000 | 185.79 |
1544140800000 | 185.69 |
1544400000000 | 183.5 |
1544486400000 | 185.6399 |
1544572800000 | 186.4 |
1544659200000 | 191.3 |
1544745600000 | 186.95 |
1545004800000 | 185.18 |
1545091200000 | 183.13 |
1545177600000 | 180 |
1545264000000 | 178.15 |
1545350400000 | 175.13 |
1545609600000 | 176.07 |
1545696000000 | 175.29 |
1545782400000 | 174.27 |
1545868800000 | 174.38 |
1545955200000 | 174.62 |
1546214400000 | 173.51 |
1546387200000 | 170.35 |
1546473600000 | 164.75 |
1546560000000 | 169.29 |
1546819200000 | 172.08 |
1546905600000 | 171.82 |
1546992000000 | 173.94 |
1547078400000 | 174.88 |
1547164800000 | 177.05 |
1547424000000 | 174.57 |
1547510400000 | 179.78 |
1547596800000 | 180.58 |
1547683200000 | 179.45 |
1547769600000 | 184 |
1548028800000 | 184.8899 |
1548115200000 | 181.19 |
1548201600000 | 182.57 |
1548288000000 | 183.37 |
1548374400000 | 185.44 |
1548633600000 | 185.6 |
1548720000000 | 186.45 |
1548806400000 | 185.43 |
1548892800000 | 185.54 |
1548979200000 | 189.65 |
1549238400000 | 190.82 |
1549324800000 | 190.58 |
1549411200000 | 190.4199 |
1549497600000 | 190.31 |
1549584000000 | 190.27 |
1549843200000 | 194.94 |
1549929600000 | 196.94 |
1550016000000 | 201.6399 |
1550102400000 | 201.94 |
1550188800000 | 196.99 |
1550448000000 | 204.43 |
1550534400000 | 203.3899 |
1550620800000 | 204.51 |
1550707200000 | 203.81 |
1550793600000 | 206.55 |
1551052800000 | 216.9 |
1551139200000 | 214.3 |
1551225600000 | 213.51 |
1551312000000 | 215.71 |
1551398400000 | 219.43 |
1551657600000 | 222.86 |
1551744000000 | 224.86 |
1551830400000 | 224.98 |
1551916800000 | 222.9 |
1552003200000 | 215.76 |
1552262400000 | 222.55 |
1552348800000 | 225.3 |
1552435200000 | 221.63 |
1552521600000 | 220.75 |
1552608000000 | 223.94 |
1552867200000 | 231.44 |
1552953600000 | 230.25 |
1553040000000 | 230.25 |
1553126400000 | 230.19 |
1553212800000 | 227.81 |
1553472000000 | 223.5 |
1553558400000 | 222.16 |
1553644800000 | 226.28 |
1553731200000 | 225.69 |
1553817600000 | 233.88 |
1554076800000 | 241.96 |
1554163200000 | 241.07 |
1554249600000 | 243.59 |
1554336000000 | 245.17 |
1554422400000 | 245.56 |
1554681600000 | 244.32 |
1554768000000 | 245.73 |
1554854400000 | 246.9 |
1554940800000 | 241.38 |
1555027200000 | 241.64 |
1555286400000 | 240.47 |
1555372800000 | 245.32 |
1555459200000 | 247.22 |
1555545600000 | 245.42 |
1555632000000 | 247.78 |
1555891200000 | 242.65 |
1555977600000 | 241.18 |
1556064000000 | 241.79 |
1556150400000 | 235.29 |
1556236800000 | 233.01 |
1556496000000 | 235.09 |
1556582400000 | 234.94 |
1556668800000 | 234.51 |
1556755200000 | 235.27 |
1556841600000 | 234.66 |
1557100800000 | 218.61 |
1557187200000 | 221.76 |
1557273600000 | 218.25 |
1557360000000 | 211.13 |
1557446400000 | 219.9 |
1557705600000 | 214.69 |
1557792000000 | 213.35 |
1557878400000 | 219.79 |
1557964800000 | 221.64 |
1558051200000 | 214.49 |
1558310400000 | 211.5 |
1558396800000 | 216.26 |
1558483200000 | 215.61 |
1558569600000 | 209.07 |
1558656000000 | 208.85 |
1558915200000 | 212.33 |
1559001600000 | 213.93 |
1559088000000 | 213.23 |
1559174400000 | 213.21 |
1559260800000 | 210.02 |
1559520000000 | 208.8 |
1559606400000 | 205.27 |
1559692800000 | 204.2 |
1559779200000 | 202.11 |
1559865600000 | 201.81 |
1560124800000 | 205.78 |
1560211200000 | 213.69 |
1560297600000 | 211.47 |
1560384000000 | 211.09 |
1560470400000 | 209.09 |
1560729600000 | 209.63 |
1560816000000 | 209.49 |
1560902400000 | 213.26 |
1560988800000 | 219.1 |
1561075200000 | 219.66 |
1561334400000 | 220.03 |
1561420800000 | 217.53 |
1561507200000 | 219.7 |
1561593600000 | 222.94 |
1561680000000 | 222.81 |
1561939200000 | 232.4 |
1562025600000 | 231.02 |
1562112000000 | 227.02 |
1562198400000 | 225.16 |
1562284800000 | 228.89 |
1562544000000 | 223.32 |
1562630400000 | 223.12 |
1562716800000 | 222.7 |
1562803200000 | 222.75 |
1562889600000 | 222.97 |
1563148800000 | 223.46 |
1563235200000 | 222.29 |
1563321600000 | 221.59 |
1563408000000 | 218.17 |
1563494400000 | 219.3 |
1563753600000 | 218.7 |
1563840000000 | 219.98 |
1563926400000 | 222.16 |
1564012800000 | 224.97 |
1564099200000 | 226.26 |
1564358400000 | 226.64 |
1564444800000 | 226.88 |
1564531200000 | 225.31 |
1564617600000 | 222.24 |
1564704000000 | 214.94 |
1564963200000 | 206.13 |
1565049600000 | 205.08 |
1565136000000 | 203.11 |
1565222400000 | 206.46 |
1565308800000 | 202.85 |
1565568000000 | 205.57 |
1565654400000 | 206.36 |
1565740800000 | 208.12 |
1565827200000 | 209.2 |
1565913600000 | 211.03 |
1566172800000 | 216.35 |
1566259200000 | 215 |
1566345600000 | 214.9 |
1566432000000 | 215.04 |
1566518400000 | 216.25 |
1566777600000 | 212.73 |
1566864000000 | 215.54 |
1566950400000 | 214.92 |
1567036800000 | 216.43 |
1567123200000 | 216.26 |
1567382400000 | 219.03 |
1567468800000 | 218.74 |
1567555200000 | 220.64 |
1567641600000 | 224.43 |
1567728000000 | 225.9 |
1567987200000 | 229.11 |
1568073600000 | 229.85 |
1568160000000 | 227.05 |
1568246400000 | 229.83 |
1568332800000 | 230.22 |
1568592000000 | 231.01 |
1568678400000 | 227.41 |
1568764800000 | 229.26 |
1568851200000 | 229.78 |
1568937600000 | 230.62 |
1569196800000 | 225.95 |
1569283200000 | 227.68 |
1569369600000 | 225.06 |
1569456000000 | 221.8 |
1569542400000 | 223.56 |
1569801600000 | 220.92 |
1569888000000 | 220.47 |
1569974400000 | 219.44 |
1570060800000 | 218.09 |
1570147200000 | 218.49 |
1570406400000 | 218.61 |
1570492800000 | 219.93 |
1570579200000 | 220.2 |
1570665600000 | 224.02 |
1570752000000 | 227.29 |
1571011200000 | 230.28 |
1571097600000 | 228.64 |
1571184000000 | 227.53 |
1571270400000 | 227.77 |
1571356800000 | 224.92 |
1571616000000 | 225.45 |
1571702400000 | 226.72 |
1571788800000 | 225.39 |
1571875200000 | 223.53 |
1571961600000 | 225.78 |
1572220800000 | 230.77 |
1572307200000 | 229.28 |
1572393600000 | 227.63 |
1572480000000 | 226.75 |
1572566400000 | 230.77 |
1572825600000 | 233.88 |
1572912000000 | 237.63 |
1572998400000 | 235.48 |
1573084800000 | 237.58 |
1573171200000 | 237.15 |
1573430400000 | 231.96 |
1573516800000 | 232.72 |
1573603200000 | 231.66 |
1573689600000 | 232.45 |
1573776000000 | 231.29 |
1574035200000 | 232.46 |
1574121600000 | 235.37 |
1574208000000 | 234.22 |
1574294400000 | 232.93 |
1574380800000 | 229.87 |
1574640000000 | 230.73 |
1574726400000 | 231.92 |
1574812800000 | 231.5 |
1574899200000 | 231.18 |
1574985600000 | 228.76 |
1575244800000 | 227.42 |
1575331200000 | 226.73 |
1575417600000 | 226.3 |
1575504000000 | 229.29 |
1575590400000 | 231.22 |
1575849600000 | 230.64 |
1575936000000 | 232.22 |
1576022400000 | 231.61 |
1576108800000 | 232.62 |
1576195200000 | 238.22 |
1576454400000 | 240.2 |
1576540800000 | 241.79 |
1576627200000 | 241.06 |
1576713600000 | 239.82 |
1576800000000 | 238.95 |
1577059200000 | 236.38 |
1577145600000 | 238.41 |
1577232000000 | 238.84 |
1577318400000 | 241.52 |
1577404800000 | 241.32 |
1577664000000 | 243.76 |
1577750400000 | 245.81 |
1577923200000 | 248.61 |
1578009600000 | 246.92 |
1578268800000 | 246.19 |
1578355200000 | 251.06 |
1578441600000 | 248.91 |
1578528000000 | 255.86 |
1578614400000 | 256.6 |
1578873600000 | 261.33 |
1578960000000 | 260.32 |
1579046400000 | 260.26 |
1579132800000 | 260.11 |
1579219200000 | 261.18 |
1579478400000 | 263.2 |
1579564800000 | 257.5 |
1579651200000 | 258.89 |
1579737600000 | 248.75 |
1579824000000 | 248.9 |
1580083200000 | 247.7 |
1580169600000 | 248.23 |
1580256000000 | 248.32 |
1580342400000 | 247.17 |
1580428800000 | 246.51 |
1580688000000 | 225.36 |
1580774400000 | 235.13 |
1580860800000 | 239.4 |
1580947200000 | 246.43 |
1581033600000 | 245.81 |
1581292800000 | 246.51 |
1581379200000 | 248.95 |
1581465600000 | 251.7 |
1581552000000 | 248.71 |
1581638400000 | 249.01 |
1581897600000 | 255.02 |
1581984000000 | 252.81 |
1582070400000 | 254.85 |
1582156800000 | 262.05 |
1582243200000 | 262.45 |
1582502400000 | 260.91 |
1582588800000 | 258.4 |
1582675200000 | 253.26 |
1582761600000 | 254.81 |
1582848000000 | 242.12 |
1583107200000 | 251.27 |
1583193600000 | 251.69 |
1583280000000 | 252.44 |
1583366400000 | 255.75 |
1583452800000 | 249.27 |
1583712000000 | 233.27 |
1583798400000 | 241.67 |
1583884800000 | 240.71 |
1583971200000 | 236.02 |
1584057600000 | 235.83 |
1584316800000 | 221.81 |
1584403200000 | 223.84 |
1584489600000 | 222.75 |
1584576000000 | 220.95 |
1584662400000 | 229.33 |
1584921600000 | 220.53 |
1585008000000 | 228.56 |
1585094400000 | 235 |
1585180800000 | 230.28 |
1585267200000 | 229.06 |
1585526400000 | 225.55 |
1585612800000 | 228.31 |
1585699200000 | 224.44 |
1585785600000 | 230.3 |
1585872000000 | 231.7 |
1586131200000 | 233.04 |
1586217600000 | 240.11 |
1586304000000 | 237.69 |
1586390400000 | 239.62 |
1586476800000 | 237.46 |
1586736000000 | 235.4 |
1586822400000 | 239.01 |
1586908800000 | 237.32 |
1586995200000 | 238.11 |
1587081600000 | 239.46 |
1587340800000 | 241.81 |
1587427200000 | 238.71 |
1587513600000 | 242.39 |
1587600000000 | 242.3 |
1587686400000 | 239.91 |
1587945600000 | 240.52 |
1588032000000 | 242.45 |
1588118400000 | 241.36 |
1588204800000 | 244.81 |
1588291200000 | 244.75 |
1588550400000 | 244.79 |
1588636800000 | 244.06 |
1588723200000 | 243.92 |
1588809600000 | 245.76 |
1588896000000 | 248.47 |
1589155200000 | 249.65 |
1589241600000 | 250.69 |
1589328000000 | 252.2 |
1589414400000 | 249.62 |
1589500800000 | 248.41 |
1589760000000 | 249.52 |
1589846400000 | 254.59 |
1589932800000 | 250.62 |
1590019200000 | 251.06 |
1590105600000 | 243.36 |
1590364800000 | 245.66 |
1590451200000 | 250.13 |
1590537600000 | 247.82 |
1590624000000 | 246.37 |
1590710400000 | 250.36 |
1590969600000 | 256.46 |
1591056000000 | 257.76 |
1591142400000 | 258.86 |
1591228800000 | 259.44 |
1591315200000 | 264.22 |
1591574400000 | 262.36 |
1591660800000 | 262.91 |
1591747200000 | 263.62 |
1591833600000 | 260.11 |
1591920000000 | 263.01 |
1592179200000 | 259.74 |
1592265600000 | 265.27 |
1592352000000 | 266.27 |
1592438400000 | 265.45 |
1592524800000 | 269.8 |
1592784000000 | 269.37 |
1592870400000 | 271.83 |
1592956800000 | 274.96 |
1593043200000 | 275.68 |
1593129600000 | 276.06 |
1593388800000 | 275.95 |
1593475200000 | 281.21 |
1593561600000 | 285.1 |
1593648000000 | 287.65 |
1593734400000 | 288.63 |
1593993600000 | 299.29 |
1594080000000 | 304.68 |
1594166400000 | 307.64 |
1594252800000 | 315.39 |
1594339200000 | 309.94 |
1594598400000 | 319.73 |
1594684800000 | 317.6 |
1594771200000 | 317.39 |
1594857600000 | 299.38 |
1594944000000 | 303.37 |
1595203200000 | 309.58 |
1595289600000 | 312.35 |
1595376000000 | 315.44 |
1595462400000 | 315.76 |
1595548800000 | 296.36 |
1595808000000 | 298.79 |
1595894400000 | 302.27 |
1595980800000 | 310.47 |
1596067200000 | 309.06 |
1596153600000 | 314.55 |
1596412800000 | 320.11 |
1596499200000 | 318.31 |
1596585600000 | 320.76 |
1596672000000 | 317.05 |
1596758400000 | 314.37 |
1597017600000 | 315.24 |
1597104000000 | 315.85 |
1597190400000 | 312.52 |
1597276800000 | 312.08 |
1597363200000 | 315.94 |
1597622400000 | 320.57 |
1597708800000 | 322.46 |
1597795200000 | 319.72 |
1597881600000 | 316.15 |
1597968000000 | 320.63 |
1598227200000 | 324.2799 |
1598313600000 | 328.3 |
1598400000000 | 325.37 |
1598486400000 | 330.0299 |
1598572800000 | 335.64 |
1598832000000 | 337.56 |
1598918400000 | 340.98 |
1599004800000 | 341.92 |
1599091200000 | 339.9 |
1599177600000 | 334.68 |
1599436800000 | 324.5299 |
1599523200000 | 323.55 |
1599609600000 | 313.8 |
1599696000000 | 315.65 |
1599782400000 | 321.64 |
1600041600000 | 321.47 |
1600128000000 | 326.58 |
1600214400000 | 322.19 |
1600300800000 | 319.62 |
1600387200000 | 324.0899 |
1600646400000 | 321.48 |
1600732800000 | 318.67 |
1600819200000 | 322.61 |
1600905600000 | 315.68 |
1600992000000 | 316.76 |
1601251200000 | 316.73 |
1601337600000 | 318.57 |
1601424000000 | 318.99 |
1601510400000 | 319.32 |
1601596800000 | 318.46 |
1601856000000 | 319.3399 |
1601942400000 | 319.25 |
1602028800000 | 320.49 |
1602115200000 | 320.49 |
1602201600000 | 332.21 |
1602460800000 | 338.95 |
1602547200000 | 342.69 |
1602633600000 | 339.16 |
1602720000000 | 337.87 |
1602806400000 | 338.35 |
1603065600000 | 334.0299 |
1603152000000 | 339.29 |
1603238400000 | 335.52 |
1603324800000 | 334.52 |
1603411200000 | 326.45 |
1603670400000 | 326.58 |
1603756800000 | 327.64 |
1603843200000 | 331.52 |
1603929600000 | 335.88 |
1604016000000 | 330.06 |
1604275200000 | 332.16 |
1604361600000 | 334.4 |
1604448000000 | 334.7799 |
1604534400000 | 341.75 |
1604620800000 | 341.35 |
1604880000000 | 356.57 |
1604966400000 | 352.73 |
1605052800000 | 349.77 |
1605139200000 | 349.0899 |
1605225600000 | 344.33 |
1605484800000 | 349.51 |
1605571200000 | 346.65 |
1605657600000 | 343.01 |
1605744000000 | 344.71 |
1605830400000 | 346.68 |
1606089600000 | 350.04 |
1606176000000 | 348.14 |
1606262400000 | 340.29 |
1606348800000 | 340.15 |
1606435200000 | 342.14 |
1606694400000 | 340.47 |
1606780800000 | 348.19 |
1606867200000 | 349.14 |
1606953600000 | 348.41 |
1607040000000 | 355.47 |
1607299200000 | 353.0299 |
1607385600000 | 353.65 |
1607472000000 | 349.22 |
1607558400000 | 350.29 |
1607644800000 | 345.74 |
1607904000000 | 350.36 |
1607990400000 | 350.88 |
1608076800000 | 351.83 |
1608163200000 | 353.97 |
1608249600000 | 353.88 |
1608508800000 | 357.75 |
1608595200000 | 355.41 |
1608681600000 | 356.56 |
1608768000000 | 353.49 |
1608854400000 | 357.77 |
1609113600000 | 359.96 |
1609200000000 | 358.72 |
1609286400000 | 362.49 |
1609372800000 | 367.8 |
1609718400000 | 378.3 |
1609804800000 | 387.99 |
1609891200000 | 392.88 |
1609977600000 | 401.08 |
1610064000000 | 396.71 |
1610323200000 | 393.4 |
1610409600000 | 403.69 |
1610496000000 | 398.87 |
1610582400000 | 390.51 |
1610668800000 | 386.2799 |
1610928000000 | 386.5299 |
1611014400000 | 381.24 |
1611100800000 | 383.64 |
1611187200000 | 390.8 |
1611273600000 | 393.12 |
1611532800000 | 399.97 |
1611619200000 | 392.54 |
1611705600000 | 395.76 |
1611792000000 | 386.29 |
1611878400000 | 387.74 |
1612137600000 | 393.68 |
1612224000000 | 403.58 |
1612310400000 | 402.72 |
1612396800000 | 400.94 |
1612483200000 | 401.36 |
1612742400000 | 407.27 |
1612828800000 | 414.49 |
1612915200000 | 423.51 |
1613001600000 | 423.76 |
1613088000000 | 424.77 |
1613347200000 | 426.35 |
1613433600000 | 427.76 |
1613520000000 | 428.61 |
1613606400000 | 419.76 |
1613692800000 | 419.97 |
1613952000000 | 399.76 |
1614038400000 | 398.9 |
1614124800000 | 390.36 |
1614211200000 | 390.16 |
1614297600000 | 381.8399 |
1614556800000 | 389.11 |
1614643200000 | 384.73 |
1614729600000 | 391.14 |
1614816000000 | 379.38 |
1614902400000 | 381.87 |
1615161600000 | 365.5299 |
1615248000000 | 356.24 |
1615334400000 | 360.0899 |
1615420800000 | 369.77 |
1615507200000 | 371.51 |
1615766400000 | 360.41 |
1615852800000 | 363.7799 |
1615939200000 | 368.69 |
1616025600000 | 373.41 |
1616112000000 | 364.49 |
1616371200000 | 366.01 |
1616457600000 | 362.96 |
1616544000000 | 357.95 |
1616630400000 | 360.83 |
1616716800000 | 371.5899 |
1616976000000 | 373.3399 |
1617062400000 | 379.18 |
1617148800000 | 376.45 |
1617235200000 | 381.41 |
1617321600000 | 385.94 |
1617580800000 | 384.32 |
1617667200000 | 382.99 |
1617753600000 | 377.56 |
1617840000000 | 379.22 |
1617926400000 | 373.67 |
1618185600000 | 366.3399 |
1618272000000 | 366.15 |
1618358400000 | 370 |
1618444800000 | 367.96 |
1618531200000 | 371.14 |
1618790400000 | 375.9 |
1618876800000 | 378.32 |
1618963200000 | 381.13 |
1619049600000 | 381.58 |
1619136000000 | 383.91 |
1619395200000 | 379.13 |
1619481600000 | 384.1 |
1619568000000 | 388.54 |
1619654400000 | 391.33 |
1619740800000 | 390.31 |
1620000000000 | 388.96 |
1620086400000 | 389.93 |
1620172800000 | 389.99 |
1620259200000 | 382.9 |
1620345600000 | 375.64 |
1620604800000 | 377.04 |
1620691200000 | 379.41 |
1620777600000 | 384.08 |
1620864000000 | 382.0899 |
1620950400000 | 388.92 |
1621209600000 | 394.8 |
1621296000000 | 393.8 |
1621382400000 | 389.93 |
1621468800000 | 394.15 |
1621555200000 | 390.22 |
1621814400000 | 392.65 |
1621900800000 | 404.88 |
1621987200000 | 405.37 |
1622073600000 | 410.92 |
1622160000000 | 408.92 |
1622419200000 | 409.8 |
1622505600000 | 410.99 |
1622592000000 | 406.17 |
1622678400000 | 406.21 |
1622764800000 | 404.99 |
1623024000000 | 406.26 |
1623110400000 | 399.05 |
1623196800000 | 400.4 |
1623283200000 | 403.44 |
1623369600000 | 398.17 |
1623628800000 | 398.96 |
1623715200000 | 395.5899 |
1623801600000 | 389.1 |
1623888000000 | 390.48 |
1623974400000 | 388.72 |
1624233600000 | 386.14 |
1624320000000 | 391.06 |
1624406400000 | 392.4 |
1624492800000 | 392.56 |
1624579200000 | 399.14 |
1624838400000 | 400.26 |
1624924800000 | 395.45 |
1625011200000 | 398.99 |
1625097600000 | 402.25 |
1625184000000 | 388.3 |
1625443200000 | 386.91 |
1625529600000 | 383.66 |
1625616000000 | 388.71 |
1625702400000 | 378.86 |
1625788800000 | 377.43 |
1626048000000 | 382.3399 |
1626134400000 | 386.74 |
1626220800000 | 384.2 |
1626307200000 | 388.93 |
1626393600000 | 383.13 |
1626652800000 | 382.33 |
1626739200000 | 384.75 |
1626825600000 | 388.07 |
1626912000000 | 384.5299 |
1626998400000 | 378.04 |
1627257600000 | 362.35 |
1627344000000 | 346.89 |
1627430400000 | 350.99 |
1627516800000 | 355.54 |
1627603200000 | 351.14 |
1627862400000 | 360.06 |
1627948800000 | 363.17 |
1628035200000 | 367.07 |
1628121600000 | 366.18 |
1628208000000 | 363.76 |
1628467200000 | 371.05 |
1628553600000 | 376.71 |
1628640000000 | 373.32 |
1628726400000 | 369.27 |
1628812800000 | 367.37 |
1629072000000 | 366.8399 |
1629158400000 | 358.35 |
1629244800000 | 359.72 |
1629331200000 | 356.0299 |
1629417600000 | 347.0899 |
1629676800000 | 352.76 |
1629763200000 | 356.29 |
1629849600000 | 358.75 |
1629936000000 | 350.5 |
1630022400000 | 351.65 |
1630281600000 | 349.35 |
1630368000000 | 345.5 |
1630454400000 | 354.1 |
1630540800000 | 351.48 |
1630627200000 | 349.92 |
1630886400000 | 359.41 |
1630972800000 | 362.95 |
1631059200000 | 362.04 |
1631145600000 | 358.96 |
1631232000000 | 360.96 |
1631491200000 | 359.18 |
1631577600000 | 354.46 |
1631664000000 | 349.01 |
1631750400000 | 347.08 |
1631836800000 | 351.61 |
1632096000000 | 350.16 |
1632182400000 | 349.15 |
1632268800000 | 346.73 |
1632355200000 | 351.67 |
1632441600000 | 354.16 |
1632700800000 | 359.55 |
1632787200000 | 360.94 |
1632873600000 | 358.47 |
1632960000000 | 361.35 |
1633046400000 | 359.37 |
1633305600000 | 359.02 |
1633392000000 | 361.24 |
1633478400000 | 360.26 |
1633564800000 | 361.19 |
1633651200000 | 370.43 |
1633910400000 | 375.24 |
1633996800000 | 371.97 |
1634083200000 | 378.36 |
1634169600000 | 377.72 |
1634256000000 | 378.19 |
1634515200000 | 370.12 |
1634601600000 | 378.1 |
1634688000000 | 377.27 |
1634774400000 | 376.35 |
1634860800000 | 380.3 |
1635120000000 | 379.41 |
1635206400000 | 379.85 |
1635292800000 | 370.0899 |
1635379200000 | 369.18 |
1635465600000 | 375.49 |
1635724800000 | 376.38 |
1635811200000 | 374.3 |
1635897600000 | 373.79 |
1635984000000 | 379.11 |
1636070400000 | 377.36 |
1636329600000 | 374.24 |
1636416000000 | 372.8 |
1636502400000 | 374.2799 |
1636588800000 | 378.43 |
1636675200000 | 377.31 |
1636934400000 | 380.85 |
1637020800000 | 387.04 |
1637107200000 | 386.5899 |
1637193600000 | 381.82 |
1637280000000 | 384.27 |
1637539200000 | 388.77 |
1637625600000 | 388.74 |
1637712000000 | 391.04 |
1637798400000 | 389.42 |
1637884800000 | 378.81 |
1638144000000 | 380 |
1638230400000 | 379.3399 |
1638316800000 | 377.08 |
1638403200000 | 377.9 |
1638489600000 | 383.4 |
1638748800000 | 382.8399 |
1638835200000 | 387.48 |
1638921600000 | 395.86 |
1639008000000 | 401.98 |
1639094400000 | 398.22 |
1639353600000 | 403.73 |
1639440000000 | 402.48 |
1639526400000 | 398.0299 |
1639612800000 | 398.4 |
1639699200000 | 390.61 |
1639958400000 | 384.36 |
1640044800000 | 390.31 |
1640131200000 | 393.1 |
1640217600000 | 397.13 |
1640304000000 | 396.46 |
1640563200000 | 398.83 |
1640649600000 | 399.5 |
1640736000000 | 393.35 |
1640822400000 | 396.85 |
1640908800000 | 397.38 |
1641168000000 | 397.88 |
1641254400000 | 399.3 |
1641340800000 | 394.05 |
1641427200000 | 390.94 |
1641513600000 | 390.32 |
1641772800000 | 389.73 |
1641859200000 | 385.21 |
1641945600000 | 387.08 |
1642032000000 | 377.17 |
1642118400000 | 375.0299 |
1642377600000 | 381.4 |
1642464000000 | 383.8399 |
1642550400000 | 380.9 |
1642636800000 | 380.36 |
1642723200000 | 374.47 |
1642982400000 | 375.62 |
1643068800000 | 366.63 |
1643155200000 | 369.77 |
1643241600000 | 362.72 |
1643328000000 | 356.44 |
1643587200000 | 356.58 |
1643673600000 | 355.2 |
1643760000000 | 354.01 |
1643846400000 | 355.55 |
1643932800000 | 356.7 |
1644192000000 | 362.68 |
1644278400000 | 362.88 |
1644364800000 | 367.47 |
1644451200000 | 369.35 |
1644537600000 | 365.16 |
1644796800000 | 361.13 |
1644883200000 | 367.4 |
1644969600000 | 368.57 |
1645056000000 | 368.01 |
1645142400000 | 370.87 |
1645401600000 | 369.23 |
1645488000000 | 364.89 |
1645574400000 | 371.04 |
1645660800000 | 365.22 |
1645747200000 | 369.14 |
1646006400000 | 368.58 |
1646092800000 | 369.35 |
1646179200000 | 368.99 |
1646265600000 | 365.8 |
1646352000000 | 359.33 |
1646611200000 | 350.33 |
1646697600000 | 342.02 |
1646784000000 | 339.12 |
1646870400000 | 345.7799 |
1646956800000 | 350.11 |
1647216000000 | 340.7799 |
1647302400000 | 321.55 |
1647388800000 | 334.66 |
1647475200000 | 342.95 |
1647561600000 | 345.08 |
1647820800000 | 345.76 |
1647907200000 | 349.15 |
1647993600000 | 351.63 |
1648080000000 | 352.1 |
1648166400000 | 345.52 |
1648425600000 | 347.76 |
1648512000000 | 343.23 |
1648598400000 | 351.12 |
1648684800000 | 346.33 |
1648771200000 | 353.62 |
1649030400000 | 353.24 |
1649116800000 | 354.88 |
1649203200000 | 353.33 |
1649289600000 | 350.65 |
1649376000000 | 354.22 |
1649635200000 | 345.45 |
1649721600000 | 350.87 |
1649808000000 | 348.16 |
1649894400000 | 355.39 |
1649980800000 | 354.79 |
1650240000000 | 356.77 |
1650326400000 | 359.0299 |
1650412800000 | 349.46 |
1650499200000 | 340.91 |
1650585600000 | 339.55 |
1650844800000 | 314.63 |
1650931200000 | 310.42 |
1651017600000 | 324.51 |
1651104000000 | 331.26 |
1651190400000 | 338.69 |
1651449600000 | 340.45 |
1651536000000 | 339.61 |
1651622400000 | 339.7799 |
1651708800000 | 342.19 |
1651795200000 | 331.01 |
1652054400000 | 328.39 |
1652140800000 | 330.1 |
1652227200000 | 334.52 |
1652313600000 | 325.61 |
1652400000000 | 330.83 |
1652659200000 | 327.3399 |
1652745600000 | 333.62 |
1652832000000 | 329.92 |
1652918400000 | 326.21 |
1653004800000 | 340.31 |
1653264000000 | 338.51 |
1653350400000 | 326.46 |
1653436800000 | 330.77 |
1653523200000 | 329.51 |
1653609600000 | 330.5299 |
1653868800000 | 338.71 |
1653955200000 | 348.07 |
1654041600000 | 348.69 |
1654128000000 | 349.91 |
1654214400000 | 352.2799 |
1654473600000 | 362.04 |
1654560000000 | 364.98 |
1654646400000 | 370.12 |
1654732800000 | 366.56 |
1654819200000 | 372.49 |
1655078400000 | 367.05 |
1655164800000 | 371.61 |
1655251200000 | 375.11 |
1655337600000 | 369.2 |
1655424000000 | 383.42 |
1655683200000 | 384.92 |
1655769600000 | 384.51 |
1655856000000 | 375.41 |
1655942400000 | 377.55 |
1656028800000 | 385.77 |
1656288000000 | 392.88 |
1656374400000 | 399.21 |
1656460800000 | 394.52 |
1656547200000 | 400.83 |
1656633600000 | 397.5899 |
1656892800000 | 402.61 |
1656979200000 | 401.62 |
1657065600000 | 392.47 |
1657152000000 | 393.41 |
1657238400000 | 391.48 |
1657497600000 | 386.24 |
1657584000000 | 380.18 |
1657670400000 | 381.86 |
1657756800000 | 384.88 |
1657843200000 | 377.46 |
1658102400000 | 381.49 |
1658188800000 | 380.76 |
1658275200000 | 383.57 |
1658361600000 | 377.01 |
1658448000000 | 370.2799 |
1658707200000 | 371.47 |
1658793600000 | 375.15 |
1658880000000 | 374.31 |
1658966400000 | 368.22 |
1659052800000 | 359.56 |
1659312000000 | 355.5299 |
1659398400000 | 346.79 |
1659484800000 | 351.99 |
1659571200000 | 352.26 |
1659657600000 | 363.85 |
1659916800000 | 362.3 |
1660003200000 | 364.07 |
1660089600000 | 352.31 |
1660176000000 | 360.91 |
1660262400000 | 365.8 |
1660521600000 | 361.57 |
1660608000000 | 362.22 |
1660694400000 | 367.2 |
1660780800000 | 361.47 |
1660867200000 | 362.57 |
1661126400000 | 365.66 |
1661212800000 | 360.42 |
1661299200000 | 354.5299 |
1661385600000 | 359.22 |
1661472000000 | 360.27 |
1661731200000 | 360.1 |
1661817600000 | 359.68 |
1661904000000 | 359.4 |
1661990400000 | 360.56 |
1662076800000 | 357.17 |
1662336000000 | 355.43 |
1662422400000 | 365.81 |
1662508800000 | 367.8 |
1662595200000 | 366.43 |
1662681600000 | 370.85 |
1662940800000 | 370.66 |
1663027200000 | 376.38 |
1663113600000 | 366.99 |
1663200000000 | 364.77 |
1663286400000 | 352.18 |
1663545600000 | 353.12 |
1663632000000 | 356.2 |
1663718400000 | 352.19 |
1663804800000 | 342.43 |
1663891200000 | 341.01 |
1664150400000 | 339.83 |
1664236800000 | 347.22 |
1664323200000 | 336.92 |
1664409600000 | 340.58 |
1664496000000 | 344.63 |
1664755200000 | 343.96 |
1664841600000 | 343.94 |
1664928000000 | 344.67 |
1665014400000 | 344.96 |
1665100800000 | 345.57 |
1665360000000 | 335.17 |
1665446400000 | 333.43 |
1665532800000 | 340.21 |
1665619200000 | 338.27 |
1665705600000 | 349.3 |
1665964800000 | 349.75 |
1666051200000 | 350.14 |
1666137600000 | 343.04 |
1666224000000 | 341.12 |
1666310400000 | 338.79 |
1666569600000 | 326.02 |
1666656000000 | 321.16 |
1666742400000 | 327.23 |
1666828800000 | 322.38 |
1666915200000 | 315.13 |
1667174400000 | 311.94 |
1667260800000 | 324.97 |
1667347200000 | 327.14 |
1667433600000 | 325.49 |
1667520000000 | 336.73 |
1667779200000 | 337.38 |
1667865600000 | 331.97 |
1667952000000 | 332.32 |
1668038400000 | 319.12 |
1668124800000 | 326.83 |
1668384000000 | 333.76 |
1668470400000 | 337.8399 |
1668556800000 | 333.21 |
1668643200000 | 333.45 |
1668729600000 | 330.29 |
1668988800000 | 330.4 |
1669075200000 | 329.26 |
1669161600000 | 323.98 |
1669248000000 | 320.67 |
1669334400000 | 322.37 |
1669593600000 | 317.31 |
1669680000000 | 326.35 |
1669766400000 | 329.95 |
1669852800000 | 328.89 |
1669939200000 | 327.94 |
1670198400000 | 339.2 |
1670284800000 | 341.48 |
1670371200000 | 342.04 |
1670457600000 | 340.89 |
1670544000000 | 347.27 |
1670803200000 | 344.7799 |
1670889600000 | 338.41 |
1670976000000 | 341.29 |
1671062400000 | 345.31 |
1671148800000 | 343.29 |
1671408000000 | 338.65 |
1671494400000 | 318.8399 |
1671580800000 | 320.57 |
1671667200000 | 320.5 |
1671753600000 | 321.7 |
1672012800000 | 322.97 |
1672099200000 | 329.9 |
1672185600000 | 330.07 |
1672272000000 | 326.55 |
1672358400000 | 324.82 |
1672617600000 | 324.82 |
1672704000000 | 325.47 |
1672790400000 | 329.04 |
1672876800000 | 341.25 |
1672963200000 | 339.02 |
1673222400000 | 346.44 |
1673308800000 | 347.32 |
1673395200000 | 348.05 |
1673481600000 | 341.76 |
1673568000000 | 342.83 |
1673827200000 | 350.48 |
1673913600000 | 346.54 |
1674000000000 | 346.26 |
1674086400000 | 347.94 |
1674172800000 | 354.0899 |
1674432000000 | 356 |
1674518400000 | 354.57 |
1674604800000 | 353.23 |
1674691200000 | 355.5299 |
1674777600000 | 354.23 |
1675036800000 | 357.21 |
1675123200000 | 352.21 |
1675209600000 | 354.07 |
1675296000000 | 353.35 |
1675382400000 | 356.25 |
1675641600000 | 354.62 |
1675728000000 | 350 |
1675814400000 | 349.98 |
1675900800000 | 353.2 |
1675987200000 | 351.65 |
1676246400000 | 358.88 |
1676332800000 | 360.3 |
1676419200000 | 360.45 |
1676505600000 | 356.76 |
1676592000000 | 353.05 |
1676851200000 | 361.63 |
1676937600000 | 364.58 |
1677024000000 | 360.58 |
1677110400000 | 361.04 |
1677196800000 | 358.58 |
1677456000000 | 356.24 |
1677542400000 | 359.0899 |
1677628800000 | 365.13 |
1677715200000 | 364.47 |
1677801600000 | 363.0299 |
1678060800000 | 359.65 |
1678147200000 | 355.47 |
1678233600000 | 352.25 |
1678320000000 | 349.01 |
1678406400000 | 339.1 |
1678665600000 | 344 |
1678752000000 | 344.91 |
1678838400000 | 339.01 |
1678924800000 | 335.2 |
1679011200000 | 333.39 |
1679270400000 | 329.64 |
1679356800000 | 337.18 |
1679443200000 | 337.65 |
1679529600000 | 339.7 |
1679616000000 | 335.97 |
1679875200000 | 336.18 |
1679961600000 | 334.1 |
1680048000000 | 338.15 |
1680134400000 | 343.75 |
1680220800000 | 345.44 |
1680480000000 | 344.0899 |
1680566400000 | 343.26 |
1680652800000 | 340.81 |
1680739200000 | 341.88 |
1680825600000 | 343.66 |
1681084800000 | 346.45 |
1681171200000 | 344.6 |
1681257600000 | 342.25 |
1681344000000 | 339.15 |
1681430400000 | 343.45 |
1681689600000 | 348.67 |
1681776000000 | 348.54 |
1681862400000 | 345.82 |
1681948800000 | 343.12 |
1682035200000 | 337.02 |
1682294400000 | 332.21 |
1682380800000 | 326.8399 |
1682467200000 | 325.38 |
1682553600000 | 328.88 |
1682640000000 | 335.81 |
1682899200000 | 338.62 |
1682985600000 | 336.58 |
1683072000000 | 333.27 |
1683158400000 | 330.21 |
1683244800000 | 330.48 |
1683504000000 | 331.83 |
1683590400000 | 329.88 |
1683676800000 | 327.5899 |
1683763200000 | 325.62 |
1683849600000 | 323.12 |
1684108800000 | 330.33 |
1684195200000 | 329.07 |
1684281600000 | 327.15 |
1684368000000 | 327.52 |
1684454400000 | 328.87 |
1684713600000 | 332.22 |
1684800000000 | 327.55 |
1684886400000 | 325.16 |
1684972800000 | 323.43 |
1685059200000 | 325.64 |
1685318400000 | 321.88 |
1685404800000 | 318.7799 |
1685491200000 | 313.69 |
1685577600000 | 311.31 |
1685664000000 | 320.6 |
1685923200000 | 316.8399 |
1686009600000 | 314.6 |
1686096000000 | 311.45 |
1686182400000 | 310.76 |
1686268800000 | 313.0899 |
1686528000000 | 315.49 |
1686614400000 | 316.44 |
1686700800000 | 317.61 |
1686787200000 | 325.13 |
1686873600000 | 330.92 |
1687132800000 | 327.86 |
1687219200000 | 325.05 |
1687305600000 | 319.12 |
1687392000000 | 320.81 |
1687478400000 | 322.96 |
1687737600000 | 315.3 |
1687824000000 | 319.72 |
1687910400000 | 319.67 |
1687996800000 | 318.45 |
1688083200000 | 319.21 |
1688342400000 | 322.71 |
1688428800000 | 324.97 |
1688515200000 | 321.71 |
1688601600000 | 318.3 |
1688688000000 | 312.5899 |
1688947200000 | 313.57 |
1689033600000 | 313.69 |
1689120000000 | 307.57 |
1689206400000 | 314.23 |
1689292800000 | 315.72 |
1689552000000 | 312.3 |
1689638400000 | 310.04 |
1689724800000 | 310.17 |
1689811200000 | 311.22 |
1689897600000 | 314.68 |
1690156800000 | 310.41 |
1690243200000 | 321.6 |
1690329600000 | 319.0899 |
1690416000000 | 320.22 |
1690502400000 | 321.86 |
1690761600000 | 327.91 |
1690848000000 | 328.14 |
1690934400000 | 325.64 |
1691020800000 | 325.68 |
1691107200000 | 325.26 |
1691366400000 | 323.4 |
1691452800000 | 323.91 |
1691539200000 | 324.27 |
1691625600000 | 325.89 |
1691712000000 | 319.38 |
1691971200000 | 318.55 |
1692057600000 | 314.69 |
1692144000000 | 313.85 |
1692230400000 | 315.83 |
1692316800000 | 309.44 |
1692576000000 | 307.82 |
1692662400000 | 308.69 |
1692748800000 | 301.07 |
1692835200000 | 308.49 |
1692921600000 | 306.46 |
1693180800000 | 308.95 |
1693267200000 | 313.0899 |
1693353600000 | 313.42 |
1693440000000 | 311.43 |
1693526400000 | 316.1 |
1693785600000 | 321.92 |
1693872000000 | 321.11 |
1693958400000 | 319.5 |
1694044800000 | 313.1 |
1694131200000 | 311.91 |
1694390400000 | 314.44 |
1694476800000 | 315.99 |
1694563200000 | 315.26 |
1694649600000 | 314.26 |
1694736000000 | 314.85 |
1694995200000 | 315.96 |
1695081600000 | 315 |
1695168000000 | 313.2 |
1695254400000 | 309.0299 |
1695340800000 | 315.51 |
1695600000000 | 316.5 |
1695686400000 | 315.12 |
1695772800000 | 318.36 |
1695859200000 | 316.7799 |
1695945600000 | 316.42 |
1696204800000 | 317.73 |
1696291200000 | 316.08 |
1696377600000 | 315.85 |
1696464000000 | 315.11 |
1696550400000 | 316.73 |
1696809600000 | 315.16 |
1696896000000 | 312.58 |
1696982400000 | 314.1 |
1697068800000 | 316.81 |
1697155200000 | 313.26 |
1697414400000 | 309.04 |
1697500800000 | 309.48 |
1697587200000 | 306.49 |
1697673600000 | 300.7 |
1697760000000 | 297.5899 |
1698019200000 | 293.5899 |
1698105600000 | 295.72 |
1698192000000 | 296.71 |
1698278400000 | 297.33 |
1698364800000 | 302.83 |
1698624000000 | 304.32 |
1698710400000 | 308.16 |
1698796800000 | 306.4 |
1698883200000 | 303.2799 |
1698969600000 | 303.61 |
1699228800000 | 309.24 |
1699315200000 | 309.7799 |
1699401600000 | 310.9 |
1699488000000 | 311.11 |
1699574400000 | 310.47 |
1699833600000 | 309.81 |
1699920000000 | 307.89 |
1700006400000 | 313.13 |
1700092800000 | 308.37 |
1700179200000 | 307.04 |
1700438400000 | 308.98 |
1700524800000 | 309.87 |
1700611200000 | 310.07 |
1700697600000 | 311.76 |
1700784000000 | 309.54 |
1701043200000 | 305.9 |
1701129600000 | 305.35 |
1701216000000 | 303.7 |
1701302400000 | 304.4 |
1701388800000 | 302.38 |
1701648000000 | 298.88 |
1701734400000 | 292.87 |
1701820800000 | 293.8399 |
1701907200000 | 286.44 |
1701993600000 | 287.93 |
1702252800000 | 292.76 |
1702339200000 | 292.0299 |
1702425600000 | 285.63 |
1702512000000 | 279.5899 |
1702598400000 | 279.45 |
1702857600000 | 279.87 |
1702944000000 | 280.95 |
1703030400000 | 277.77 |
1703116800000 | 277.57 |
1703203200000 | 278.23 |
1703462400000 | 280.01 |
1703548800000 | 278.32 |
1703635200000 | 278.23 |
1703721600000 | 283.5899 |
1703808000000 | 286.48 |
1704153600000 | 283.71 |
1704240000000 | 286.19 |
1704326400000 | 285.3 |
1704412800000 | 281.96 |
1704672000000 | 277.89 |
1704758400000 | 279.63 |
1704844800000 | 281.29 |
1704931200000 | 283.87 |
1705017600000 | 280.14 |
1705276800000 | 281.6 |
1705363200000 | 284.44 |
1705449600000 | 280.32 |
1705536000000 | 284.13 |
1705622400000 | 282.55 |
1705881600000 | 274.6 |
1705968000000 | 278.89 |
1706054400000 | 278.16 |
1706140800000 | 283.89 |
1706227200000 | 282.0899 |
1706486400000 | 277.88 |
1706572800000 | 272.17 |
1706659200000 | 264.64 |
1706745600000 | 265.63 |
1706832000000 | 265.5899 |
1707091200000 | 266.94 |
1707177600000 | 278.97 |
1707264000000 | 286.16 |
1707350400000 | 289.38 |
1707436800000 | 289.29 |
1707696000000 | 289.54 |
1707782400000 | 291.75 |
1707868800000 | 291.81 |
1707955200000 | 290.71 |
1708041600000 | 291.06 |
1708300800000 | 292.95 |
1708387200000 | 293.21 |
1708473600000 | 297.51 |
1708560000000 | 301.47 |
1708646400000 | 301.05 |
1708905600000 | 300.0299 |
1708992000000 | 303.5 |
1709078400000 | 300 |
1709164800000 | 304.56 |
1709251200000 | 307.39 |
1709510400000 | 310.92 |
1709596800000 | 310.63 |
1709683200000 | 307.6 |
1709769600000 | 302.54 |
1709856000000 | 303.06 |
1710115200000 | 307.0899 |
1710201600000 | 311.33 |
1710288000000 | 308.33 |
1710374400000 | 308.06 |
1710460800000 | 309.77 |
1710720000000 | 312.24 |
1710806400000 | 313.69 |
1710892800000 | 315.62 |
1710979200000 | 314.04 |
1711065600000 | 308.61 |
1711324800000 | 307.02 |
1711411200000 | 307.68 |
1711497600000 | 302.19 |
1711584000000 | 303.98 |
1711670400000 | 304.76 |
1711929600000 | 311.71 |
1712016000000 | 309.54 |
1712102400000 | 309.68 |
1712188800000 | 309.4 |
1712275200000 | 309.18 |
1712534400000 | 305.23 |
1712620800000 | 305.86 |
1712707200000 | 305.29 |
1712793600000 | 306.95 |
1712880000000 | 304.82 |
1713139200000 | 313.9 |
1713225600000 | 310.89 |
1713312000000 | 315.73 |
1713398400000 | 316.43 |
1713484800000 | 314.37 |
1713744000000 | 313.76 |
1713830400000 | 312.24 |
1713916800000 | 313.61 |
1714003200000 | 314.22 |
1714089600000 | 322.56 |
1714348800000 | 325.94 |
1714435200000 | 327.14 |
1714521600000 | 327.74 |
1714608000000 | 320.27 |
1714694400000 | 317.83 |
1714953600000 | 328.68 |
1715040000000 | 330.5299 |
1715126400000 | 329.11 |
1715212800000 | 332.77 |
1715299200000 | 332.73 |
1715558400000 | 332.2799 |
1715644800000 | 333.1 |
1715731200000 | 329.26 |
1715817600000 | 328.62 |
1715904000000 | 329.63 |
1716163200000 | 332.23 |
1716249600000 | 330.19 |
1716336000000 | 329.46 |
1716422400000 | 326.6 |
1716508800000 | 322.64 |
1716768000000 | 325.45 |
1716854400000 | 322.58 |
1716940800000 | 324.87 |
1717027200000 | 320.75 |
1717113600000 | 320.35 |
1717372800000 | 319.98 |
1717459200000 | 320.79 |
1717545600000 | 320.81 |
1717632000000 | 320.3 |
1717718400000 | 318.5 |
1717977600000 | 318.65 |
1718064000000 | 317.93 |
1718150400000 | 315.6 |
1718236800000 | 316.21 |
1718323200000 | 317.7799 |
1718582400000 | 318.2799 |
1718668800000 | 318.33 |
1718755200000 | 313.99 |
1718841600000 | 312.13 |
1718928000000 | 312.26 |
1719187200000 | 310.48 |
1719273600000 | 308.69 |
1719360000000 | 311.95 |
1719446400000 | 307.26 |
1719532800000 | 307.54 |
1719792000000 | 311.16 |
1719878400000 | 307.2799 |
1719964800000 | 304.62 |
1720051200000 | 301.87 |
1720137600000 | 302.48 |
1720396800000 | 297.77 |
1720483200000 | 302.82 |
1720569600000 | 301.8399 |
1720656000000 | 300.4 |
1720742400000 | 298.18 |
1721001600000 | 297.54 |
1721088000000 | 298.75 |
1721174400000 | 295.46 |
1721260800000 | 298.56 |
1721347200000 | 300.27 |
1721606400000 | 297.73 |
1721692800000 | 286.88 |
1721779200000 | 278.61 |
1721865600000 | 280.54 |
1721952000000 | 281.87 |
1722211200000 | 279.45 |
1722297600000 | 278.5899 |
1722384000000 | 281.41 |
1722470400000 | 276.48 |
1722556800000 | 268.92 |
1722816000000 | 262.45 |
1722902400000 | 266.68 |
1722988800000 | 271.0899 |
1723075200000 | 272.93 |
1723161600000 | 269.7 |
1723420800000 | 272.86 |
1723507200000 | 271.11 |
1723593600000 | 268.36 |
1723680000000 | 273.46 |
1723766400000 | 270.79 |
1724025600000 | 268.76 |
1724112000000 | 264.16 |
1724198400000 | 263.49 |
1724284800000 | 263.3 |
1724371200000 | 262.7 |
1724630400000 | 260.37 |
1724716800000 | 259.16 |
1724803200000 | 258.13 |
1724889600000 | 262.47 |
1724976000000 | 269.76 |
1725235200000 | 266.92 |
1725321600000 | 267.19 |
1725408000000 | 263.27 |
1725494400000 | 264.2799 |
1725580800000 | 258.13 |
1725840000000 | 254.96 |
1725926400000 | 254.22 |
1726012800000 | 253.64 |
1726099200000 | 252.95 |
1726185600000 | 249.41 |
1726444800000 | 249.03 |
1726531200000 | 251.28 |
1726617600000 | 254.06 |
1726704000000 | 258.73 |
1726790400000 | 261.7 |
1727049600000 | 260.58 |
1727136000000 | 271.47 |
1727222400000 | 276.18 |
1727308800000 | 290.9 |
1727395200000 | 301.54 |
1727654400000 | 326.5 |
1727740800000 | 327.7799 |
1727827200000 | 333.7 |
1727913600000 | 335 |
1728000000000 | 338.97 |
1728259200000 | 338.3399 |
1728345600000 | 349.24 |
1728432000000 | 327.15 |
1728518400000 | 329.21 |
1728604800000 | 321.29 |
1728864000000 | 326.88 |
1728950400000 | 315.25 |
1729036800000 | 312.43 |
1729123200000 | 309.15 |
1729209600000 | 318.73 |
1729468800000 | 321.07 |
1729555200000 | 326.36 |
1729641600000 | 331.18 |
1729728000000 | 325.48 |
1729814400000 | 327.22 |
1730073600000 | 332.01 |
1730160000000 | 328.13 |
1730246400000 | 324.56 |
1730332800000 | 320.17 |
1730419200000 | 322.26 |
1730678400000 | 325.7 |
1730764800000 | 331.85 |
1730851200000 | 332.66 |
1730937600000 | 341.4 |
1731024000000 | 336.85 |
1731283200000 | 339.3399 |
1731369600000 | 335.98 |
1731456000000 | 338.24 |
1731542400000 | 333.81 |
1731628800000 | 327.31 |
1731888000000 | 323.0899 |
1731974400000 | 323.29 |
1732060800000 | 328.56 |
1732147200000 | 325.5 |
1732233600000 | 315.71 |
1732492800000 | 312.16 |
1732579200000 | 310.0899 |
1732665600000 | 311.23 |
1732752000000 | 308.24 |
1732838400000 | 313.13 |
iSTOXX MUTB China A Quality AM 150 | iSTOXX MUTB China A Quality AM 150 | |
---|---|---|
2017 | 31.14847980008 | 33.65111844859 |
2018 | -31.023764472022 | -29.499213389249 |
2019 | 41.480126408333 | 44.448109605245 |
2020 | 49.168185611397 | 51.795861061942 |
2021 | 8.0103981064706 | 9.8164055688954 |
2022 | -18.259600382506 | -16.366792606965 |
2023 | -11.803460378056 | -9.4674122732035 |
2024 | 14.179779119003 | 18.184564902668 |
Methodology
The component universe is derived from the STOXX® China A 900 Index. Stocks must be traded on the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs to be eligible for inclusion. From the eligible components, the index selects the top-ranked stocks based on a composite score based on four fundamentals ratios (return on equity, debt-to-asset, cash flow generation ability and business stability). Stocks also need to fulfill minimum liquidity criteria before being added to the index. The component selection is conducted semi-annually in June and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return CNY | CH0367203194 | ISMCAQC | ISMCAQC INDEX | .ISMCAQC |
Gross Return CNY | CH0367203186 | ISMCAQGC | .ISMCAQGC | |
Price CNY | CH0367203236 | ISMCAQN | .ISMCAQN | |
Price EUR | CH0367203202 | ISMCAQP | .ISMCAQP | |
Gross Return EUR | CH0367203228 | ISMCAQG | .ISMCAQG | |
Net Return EUR | CH0367203251 | ISMCAQR | .ISMCAQR | |
Price JPY | CH0367203178 | ISMCAQYP | .ISMCAQYP | |
Gross Return JPY | CH0367203210 | ISMCAQYG | .ISMCAQYG | |
Net Return JPY | CH0367203277 | ISMCAQYN | .ISMCAQYN | |
Gross Return USD | CH0367203244 | ISMCAQGV | .ISMCAQGV | |
Price USD | CH0367203160 | ISMCAQL | .ISMCAQL | |
Net Return USD | CH0367203269 | ISMCAQV | .ISMCAQV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 2% |
No. of components | 150 |
Review frequency | Semi-annually (June, December) |
Calculation/distribution | Realtime for Price Version, End-of-Day for rest |
Calculation hours | 00:00 CET to 18:00 CET |
Base value/base date | 100 / Dec. 16, 2011 |
History | STOXX data from Dec. 16, 2011 to Jul. 11, 2017 |
Inception date | Jul. 12, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 2.233% |
WUXI APPTEC 'A' | Health Care | China | 2.211% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 2.190% |
FOXCONN INDUST. INTERNET 'A' | Telecommunications | China | 2.176% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 2.159% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 2.156% |
CHINA PAC.IN.(GROUP) 'A' | Insurance | China | 2.115% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 2.060% |
Fuyao Glass 'A' | Industrial Goods and Services | China | 1.997% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 1.989% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
STYLE INDICES
iSTOXX MUTB China A Quality AM 150
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.