Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX China All Shares AM
Index Description
The iSTOXX China All Shares AM Index represents at least 95% of the free-float market capitalization of the accessible market of the China universe covering the portion of China A Shares that is accessible to foreign investors through the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs, China B Shares, China H Shares, China Red Chips, China P Chips and China ADRs.
Key facts
- At least 95% coverage of the free-float market cap of the relevant investable stock universe per Region
- Forms a unique benchmark for a truly global investment approach.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX China All Shares AM | 8,735.8 | 4,386.6 | 3.5 | 1.4 | 298.8 | 0.0 | 6.8 | 0.0 | 23.1 |
STOXX China Total Market | 991.6 | 611.4 | 2.4 | 0.6 | 69.6 | 0.0 | 11.4 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 18.1 |
---|---|
Banks | 10.6 |
Industrial Goods and Services | 9.7 |
Food, Beverage and Tobacco | 7.6 |
Retail | 5.9 |
Health Care | 5.3 |
Consumer Products and Services | 5.1 |
Basic Resources | 5.0 |
Financial Services | 4.8 |
Automobiles and Parts | 4.5 |
Country weighting
China | 99.7 |
---|---|
Hong Kong | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX China All Shares AM | 0.1 | 17.9 | 14.1 | -19.8 | 4.2 | N/A | N/A | 14.1 | -7.1 | 0.8 |
STOXX China Total Market | -2.0 | 25.5 | 25.1 | 14.4 | 16.4 | N/A | N/A | 25.6 | 4.6 | 3.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX China All Shares AM | N/A | N/A | 20.5 | 21.4 | 21.2 | N/A | N/A | 0.4 | -0.5 | -0.1 |
STOXX China Total Market | N/A | N/A | 25.5 | 23.9 | 22.8 | N/A | N/A | 0.8 | 0.1 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX China All Shares AM | 0.8 | 0.7 | 0.7 | 0.8 | 0.8 | 12.1 | 18.7 | 18.2 | 15.2 | 14.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX China All Shares AM | 0.8 | 0.6 | 0.6 | 0.7 | 0.7 | 2.1 | -0.7 | -0.8 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX China All Shares AM
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 China All Shares AM | 16.8 | 13.5 | 14.2 | 14.2 | 1.3 | 3.1 | 1.0 | 19.9 |
STOXX China Total Market | 6.1 | 6.2 | 5.7 | 5.7 | 0.6 | 7.1 | 0.1 | 13.2 |
Performance and annual returns
iSTOXX China All Shares AM | |
---|---|
1356048000000 | 100 |
1356307200000 | 100.09 |
1356393600000 | 100.09 |
1356480000000 | 100.09 |
1356566400000 | 101.54 |
1356652800000 | 102.57 |
1356912000000 | 103.95 |
1357084800000 | 104.93 |
1357171200000 | 106.5 |
1357257600000 | 106.83 |
1357516800000 | 106.74 |
1357603200000 | 106.33 |
1357689600000 | 106.9 |
1357776000000 | 106.11 |
1357862400000 | 103.74 |
1358121600000 | 106.2 |
1358208000000 | 106.93 |
1358294400000 | 106.75 |
1358380800000 | 105.48 |
1358467200000 | 107.76 |
1358726400000 | 108 |
1358812800000 | 107.99 |
1358899200000 | 108.21 |
1358985600000 | 106.38 |
1359072000000 | 104.95 |
1359331200000 | 107.2 |
1359417600000 | 107.71 |
1359504000000 | 107.52 |
1359590400000 | 107.17 |
1359676800000 | 107.45 |
1359936000000 | 108.36 |
1360022400000 | 108.13 |
1360108800000 | 108.48 |
1360195200000 | 109.04 |
1360281600000 | 109.56 |
1360540800000 | 109.56 |
1360627200000 | 108.86 |
1360713600000 | 109.09 |
1360800000000 | 110.38 |
1360886400000 | 110.49 |
1361145600000 | 109.55 |
1361232000000 | 107.55 |
1361318400000 | 108.47 |
1361404800000 | 106.91 |
1361491200000 | 106.8 |
1361750400000 | 106.68 |
1361836800000 | 106.32 |
1361923200000 | 106.66 |
1362009600000 | 109.85 |
1362096000000 | 110.5 |
1362355200000 | 106.53 |
1362441600000 | 108.48 |
1362528000000 | 110.06 |
1362614400000 | 108.37 |
1362700800000 | 109.45 |
1362960000000 | 108.62 |
1363046400000 | 106.95 |
1363132800000 | 106.06 |
1363219200000 | 106.2 |
1363305600000 | 105.27 |
1363564800000 | 104.55 |
1363651200000 | 105.34 |
1363737600000 | 107.74 |
1363824000000 | 108.02 |
1363910400000 | 107.42 |
1364169600000 | 108.49 |
1364256000000 | 107.92 |
1364342400000 | 109.14 |
1364428800000 | 106.11 |
1364515200000 | 106.11 |
1364774400000 | 106.11 |
1364860800000 | 105.63 |
1364947200000 | 105.14 |
1365033600000 | 105.09 |
1365120000000 | 102.54 |
1365379200000 | 102.52 |
1365465600000 | 103.25 |
1365552000000 | 103.4 |
1365638400000 | 102.91 |
1365724800000 | 102.7 |
1365984000000 | 101.53 |
1366070400000 | 101.67 |
1366156800000 | 102.32 |
1366243200000 | 101.94 |
1366329600000 | 104.75 |
1366588800000 | 105.31 |
1366675200000 | 103.03 |
1366761600000 | 105.08 |
1366848000000 | 104.76 |
1366934400000 | 104 |
1367193600000 | 103.47 |
1367280000000 | 103.24 |
1367366400000 | 103.15 |
1367452800000 | 104.23 |
1367539200000 | 105.07 |
1367798400000 | 106.86 |
1367884800000 | 107.19 |
1367971200000 | 107.41 |
1368057600000 | 107.98 |
1368144000000 | 109.44 |
1368403200000 | 108.43 |
1368489600000 | 107.4 |
1368576000000 | 109.18 |
1368662400000 | 109.71 |
1368748800000 | 111.59 |
1369008000000 | 112.77 |
1369094400000 | 112.61 |
1369180800000 | 112.28 |
1369267200000 | 110.19 |
1369353600000 | 110.55 |
1369612800000 | 110.99 |
1369699200000 | 113.24 |
1369785600000 | 111.8 |
1369872000000 | 110.91 |
1369958400000 | 110.82 |
1370217600000 | 109.84 |
1370304000000 | 108.53 |
1370390400000 | 108.15 |
1370476800000 | 105.94 |
1370563200000 | 104.48 |
1370822400000 | 104.73 |
1370908800000 | 103.52 |
1370995200000 | 103 |
1371081600000 | 100.52 |
1371168000000 | 100.97 |
1371427200000 | 101.37 |
1371513600000 | 101.32 |
1371600000000 | 100.27 |
1371686400000 | 98.75 |
1371772800000 | 98.78 |
1372032000000 | 94.03 |
1372118400000 | 94.01 |
1372204800000 | 96.26 |
1372291200000 | 96.22 |
1372377600000 | 98.1 |
1372636800000 | 98.4 |
1372723200000 | 98.33 |
1372809600000 | 97.43 |
1372896000000 | 98.97 |
1372982400000 | 100.22 |
1373241600000 | 97.74 |
1373328000000 | 98.48 |
1373414400000 | 100.01 |
1373500800000 | 102.41 |
1373587200000 | 100.96 |
1373846400000 | 102.34 |
1373932800000 | 102.13 |
1374019200000 | 101.63 |
1374105600000 | 100.85 |
1374192000000 | 98.93 |
1374451200000 | 98.92 |
1374537600000 | 101.57 |
1374624000000 | 101.4 |
1374710400000 | 101.18 |
1374796800000 | 100.87 |
1375056000000 | 99.32 |
1375142400000 | 99.76 |
1375228800000 | 99.59 |
1375315200000 | 101.86 |
1375401600000 | 101.78 |
1375660800000 | 103.07 |
1375747200000 | 102.83 |
1375833600000 | 101.72 |
1375920000000 | 101.33 |
1376006400000 | 102.31 |
1376265600000 | 105.22 |
1376352000000 | 106.68 |
1376438400000 | 106.15 |
1376524800000 | 105.42 |
1376611200000 | 104.03 |
1376870400000 | 104.7 |
1376956800000 | 102.78 |
1377043200000 | 103.03 |
1377129600000 | 103.66 |
1377216000000 | 102.74 |
1377475200000 | 104.53 |
1377561600000 | 104.3 |
1377648000000 | 103.69 |
1377734400000 | 104.8 |
1377820800000 | 104.86 |
1378080000000 | 105.83 |
1378166400000 | 107.51 |
1378252800000 | 107 |
1378339200000 | 108 |
1378425600000 | 108.22 |
1378684800000 | 109.77 |
1378771200000 | 111.27 |
1378857600000 | 110.99 |
1378944000000 | 111.5 |
1379030400000 | 111.4 |
1379289600000 | 111.03 |
1379376000000 | 109.72 |
1379462400000 | 109.73 |
1379548800000 | 108.7 |
1379635200000 | 108.93 |
1379894400000 | 110.2 |
1379980800000 | 109.33 |
1380067200000 | 109.04 |
1380153600000 | 107.95 |
1380240000000 | 107.85 |
1380499200000 | 107.81 |
1380585600000 | 107.99 |
1380672000000 | 107.7 |
1380758400000 | 107.89 |
1380844800000 | 108.14 |
1381104000000 | 108.08 |
1381190400000 | 109.01 |
1381276800000 | 109.85 |
1381363200000 | 109.19 |
1381449600000 | 110.35 |
1381708800000 | 110.41 |
1381795200000 | 111.28 |
1381881600000 | 109.84 |
1381968000000 | 108.22 |
1382054400000 | 108.82 |
1382313600000 | 110.54 |
1382400000000 | 108.69 |
1382486400000 | 106.96 |
1382572800000 | 106.15 |
1382659200000 | 104.87 |
1382918400000 | 104.94 |
1383004800000 | 105.16 |
1383091200000 | 106.93 |
1383177600000 | 107.27 |
1383264000000 | 108.27 |
1383523200000 | 107.96 |
1383609600000 | 108.27 |
1383696000000 | 106.95 |
1383782400000 | 107.19 |
1383868800000 | 106.26 |
1384128000000 | 106.63 |
1384214400000 | 106.82 |
1384300800000 | 104.91 |
1384387200000 | 105.65 |
1384473600000 | 107.68 |
1384732800000 | 110.74 |
1384819200000 | 110.36 |
1384905600000 | 111.25 |
1384992000000 | 110.58 |
1385078400000 | 109.92 |
1385337600000 | 109.88 |
1385424000000 | 109.45 |
1385510400000 | 110.37 |
1385596800000 | 110.82 |
1385683200000 | 111.2 |
1385942400000 | 110.9 |
1386028800000 | 111.16 |
1386115200000 | 112.11 |
1386201600000 | 111.15 |
1386288000000 | 110.78 |
1386547200000 | 110.8 |
1386633600000 | 110.53 |
1386720000000 | 108.59 |
1386806400000 | 108.45 |
1386892800000 | 108.81 |
1387152000000 | 107.3 |
1387238400000 | 107.04 |
1387324800000 | 106.98 |
1387411200000 | 106.66 |
1387497600000 | 105.17 |
1387756800000 | 105.19 |
1387843200000 | 106.11 |
1387929600000 | 106.11 |
1388016000000 | 106.11 |
1388102400000 | 106.08 |
1388361600000 | 105.83 |
1388448000000 | 107.13 |
1388620800000 | 108.08 |
1388707200000 | 106.72 |
1388966400000 | 104.7 |
1389052800000 | 105.05 |
1389139200000 | 105.83 |
1389225600000 | 104.65 |
1389312000000 | 103.62 |
1389571200000 | 103.53 |
1389657600000 | 103.85 |
1389744000000 | 104.85 |
1389830400000 | 104.95 |
1389916800000 | 104.57 |
1390176000000 | 103.71 |
1390262400000 | 104.89 |
1390348800000 | 106.58 |
1390435200000 | 104.65 |
1390521600000 | 104.35 |
1390780800000 | 102.85 |
1390867200000 | 103.22 |
1390953600000 | 104.24 |
1391040000000 | 104.17 |
1391126400000 | 104.68 |
1391385600000 | 104.22 |
1391472000000 | 103 |
1391558400000 | 102.62 |
1391644800000 | 102.45 |
1391731200000 | 103.54 |
1391990400000 | 105 |
1392076800000 | 105.73 |
1392163200000 | 107.18 |
1392249600000 | 105.94 |
1392336000000 | 106.56 |
1392595200000 | 107.71 |
1392681600000 | 106.72 |
1392768000000 | 107.08 |
1392854400000 | 106.18 |
1392940800000 | 105.38 |
1393200000000 | 104.01 |
1393286400000 | 101.73 |
1393372800000 | 102.95 |
1393459200000 | 103.26 |
1393545600000 | 102.71 |
1393804800000 | 102.98 |
1393891200000 | 103.56 |
1393977600000 | 103.14 |
1394064000000 | 103.21 |
1394150400000 | 102.71 |
1394409600000 | 99.69 |
1394496000000 | 99.79 |
1394582400000 | 98.98 |
1394668800000 | 99.07 |
1394755200000 | 97.99 |
1395014400000 | 98.28 |
1395100800000 | 98.74 |
1395187200000 | 98.26 |
1395273600000 | 97.1 |
1395360000000 | 99.28 |
1395619200000 | 100.77 |
1395705600000 | 100.21 |
1395792000000 | 100.31 |
1395878400000 | 99.72 |
1395964800000 | 99.8 |
1396224000000 | 99.76 |
1396310400000 | 100.98 |
1396396800000 | 101.38 |
1396483200000 | 101.32 |
1396569600000 | 101.59 |
1396828800000 | 100.96 |
1396915200000 | 102.68 |
1397001600000 | 103.17 |
1397088000000 | 103.8 |
1397174400000 | 102.87 |
1397433600000 | 103.38 |
1397520000000 | 101.72 |
1397606400000 | 102.04 |
1397692800000 | 101.94 |
1397779200000 | 101.94 |
1398038400000 | 101.94 |
1398124800000 | 101.38 |
1398211200000 | 100.65 |
1398297600000 | 100.48 |
1398384000000 | 98.94 |
1398643200000 | 97.18 |
1398729600000 | 98.59 |
1398816000000 | 97.91 |
1398902400000 | 98.06 |
1398988800000 | 98.27 |
1399248000000 | 98.28 |
1399334400000 | 98.07 |
1399420800000 | 96.68 |
1399507200000 | 97.29 |
1399593600000 | 97.79 |
1399852800000 | 99.86 |
1399939200000 | 100.29 |
1400025600000 | 100.73 |
1400112000000 | 100.1 |
1400198400000 | 99.97 |
1400457600000 | 99.23 |
1400544000000 | 99.69 |
1400630400000 | 100.85 |
1400716800000 | 101.34 |
1400803200000 | 102.21 |
1401062400000 | 102.45 |
1401148800000 | 102.39 |
1401235200000 | 103.42 |
1401321600000 | 102.7 |
1401408000000 | 102.51 |
1401667200000 | 102.81 |
1401753600000 | 102.97 |
1401840000000 | 102.12 |
1401926400000 | 102.95 |
1402012800000 | 102.46 |
1402272000000 | 103.16 |
1402358400000 | 105.04 |
1402444800000 | 105.17 |
1402531200000 | 104.93 |
1402617600000 | 106.16 |
1402876800000 | 106.08 |
1402963200000 | 105.57 |
1403049600000 | 105.07 |
1403136000000 | 103.46 |
1403222400000 | 104.36 |
1403481600000 | 103.67 |
1403568000000 | 104.17 |
1403654400000 | 103.66 |
1403740800000 | 105.23 |
1403827200000 | 105.12 |
1404086400000 | 105.51 |
1404172800000 | 105.85 |
1404259200000 | 106.77 |
1404345600000 | 107.72 |
1404432000000 | 108.02 |
1404691200000 | 107.88 |
1404777600000 | 107.79 |
1404864000000 | 106.25 |
1404950400000 | 106.56 |
1405036800000 | 107.07 |
1405296000000 | 107.99 |
1405382400000 | 108.79 |
1405468800000 | 108.93 |
1405555200000 | 108.62 |
1405641600000 | 108.97 |
1405900800000 | 108.84 |
1405987200000 | 110.92 |
1406073600000 | 111.56 |
1406160000000 | 112.79 |
1406246400000 | 114.28 |
1406505600000 | 116.21 |
1406592000000 | 116.87 |
1406678400000 | 117.15 |
1406764800000 | 117.77 |
1406851200000 | 116.15 |
1407110400000 | 117.99 |
1407196800000 | 118.2 |
1407283200000 | 118.34 |
1407369600000 | 117.28 |
1407456000000 | 116.95 |
1407715200000 | 119 |
1407801600000 | 119.3 |
1407888000000 | 119.7 |
1407974400000 | 118.82 |
1408060800000 | 119.95 |
1408320000000 | 120.93 |
1408406400000 | 121.51 |
1408492800000 | 121.53 |
1408579200000 | 120.87 |
1408665600000 | 121.92 |
1408924800000 | 121.73 |
1409011200000 | 120.88 |
1409097600000 | 120.91 |
1409184000000 | 120.06 |
1409270400000 | 121.17 |
1409529600000 | 122.24 |
1409616000000 | 123.69 |
1409702400000 | 125.41 |
1409788800000 | 127.81 |
1409875200000 | 128.48 |
1410134400000 | 128.77 |
1410220800000 | 129 |
1410307200000 | 127.8 |
1410393600000 | 127.16 |
1410480000000 | 127.49 |
1410739200000 | 126.83 |
1410825600000 | 124.53 |
1410912000000 | 125.57 |
1410998400000 | 126.08 |
1411084800000 | 127.41 |
1411344000000 | 125.23 |
1411430400000 | 125.38 |
1411516800000 | 127.79 |
1411603200000 | 127.73 |
1411689600000 | 128.13 |
1411948800000 | 127.58 |
1412035200000 | 127.83 |
1412121600000 | 127.94 |
1412208000000 | 127.5 |
1412294400000 | 129.36 |
1412553600000 | 129.32 |
1412640000000 | 128.88 |
1412726400000 | 129.08 |
1412812800000 | 129.3 |
1412899200000 | 128.53 |
1413158400000 | 127.35 |
1413244800000 | 127.1 |
1413331200000 | 127.04 |
1413417600000 | 125.78 |
1413504000000 | 125.88 |
1413763200000 | 126.76 |
1413849600000 | 126.76 |
1413936000000 | 127.47 |
1414022400000 | 126.95 |
1414108800000 | 126.38 |
1414368000000 | 125.16 |
1414454400000 | 127.44 |
1414540800000 | 128.83 |
1414627200000 | 130.61 |
1414713600000 | 133.18 |
1414972800000 | 133.72 |
1415059200000 | 132.79 |
1415145600000 | 132.79 |
1415232000000 | 133.49 |
1415318400000 | 133.14 |
1415577600000 | 135.18 |
1415664000000 | 134.49 |
1415750400000 | 135.52 |
1415836800000 | 135.1 |
1415923200000 | 135.32 |
1416182400000 | 135.44 |
1416268800000 | 132.92 |
1416355200000 | 132.27 |
1416441600000 | 132.1 |
1416528000000 | 135.12 |
1416787200000 | 137.61 |
1416873600000 | 138.01 |
1416960000000 | 139.04 |
1417046400000 | 140.21 |
1417132800000 | 141.4 |
1417392000000 | 139.49 |
1417478400000 | 143.73 |
1417564800000 | 145.38 |
1417651200000 | 148.34 |
1417737600000 | 150.27 |
1417996800000 | 150.8 |
1418083200000 | 145.95 |
1418169600000 | 147.51 |
1418256000000 | 148.7 |
1418342400000 | 148 |
1418601600000 | 148.92 |
1418688000000 | 149.01 |
1418774400000 | 151.39 |
1418860800000 | 153.12 |
1418947200000 | 154.24 |
1419206400000 | 154.32 |
1419292800000 | 152.92 |
1419379200000 | 150.98 |
1419465600000 | 150.98 |
1419552000000 | 150.98 |
1419811200000 | 157.15 |
1419897600000 | 157 |
1419984000000 | 160.07 |
1420156800000 | 161.82 |
1420416000000 | 165.63 |
1420502400000 | 166.01 |
1420588800000 | 168.29 |
1420675200000 | 166.81 |
1420761600000 | 166.04 |
1421020800000 | 164.64 |
1421107200000 | 165.79 |
1421193600000 | 165.16 |
1421280000000 | 171 |
1421366400000 | 172.41 |
1421625600000 | 161.35 |
1421712000000 | 164.73 |
1421798400000 | 170.05 |
1421884800000 | 173.71 |
1421971200000 | 176.59 |
1422230400000 | 177.19 |
1422316800000 | 174.13 |
1422403200000 | 173.64 |
1422489600000 | 171.75 |
1422576000000 | 170.87 |
1422835200000 | 167.81 |
1422921600000 | 169.13 |
1423008000000 | 169.06 |
1423094400000 | 168.16 |
1423180800000 | 167.2 |
1423440000000 | 167.54 |
1423526400000 | 169.82 |
1423612800000 | 170.62 |
1423699200000 | 170.21 |
1423785600000 | 171.62 |
1424044800000 | 172.6 |
1424131200000 | 173.76 |
1424217600000 | 174.53 |
1424304000000 | 174.03 |
1424390400000 | 174.44 |
1424649600000 | 174.73 |
1424736000000 | 175.06 |
1424822400000 | 173.59 |
1424908800000 | 178.77 |
1424995200000 | 178.55 |
1425254400000 | 180.44 |
1425340800000 | 177.54 |
1425427200000 | 179.95 |
1425513600000 | 180.02 |
1425600000000 | 181.91 |
1425859200000 | 183.88 |
1425945600000 | 185.46 |
1426032000000 | 187.16 |
1426118400000 | 188.55 |
1426204800000 | 191.6 |
1426464000000 | 194.22 |
1426550400000 | 195.86 |
1426636800000 | 199.1 |
1426723200000 | 201.08 |
1426809600000 | 199.29 |
1427068800000 | 200.01 |
1427155200000 | 200.79 |
1427241600000 | 198.69 |
1427328000000 | 199.57 |
1427414400000 | 201.37 |
1427673600000 | 207.17 |
1427760000000 | 208.34 |
1427846400000 | 211.43 |
1427932800000 | 210.42 |
1428019200000 | 210.42 |
1428278400000 | 210.42 |
1428364800000 | 215.82 |
1428451200000 | 221.06 |
1428537600000 | 223.38 |
1428624000000 | 228.15 |
1428883200000 | 233.69 |
1428969600000 | 229.96 |
1429056000000 | 228.12 |
1429142400000 | 230.72 |
1429228800000 | 231.19 |
1429488000000 | 227.35 |
1429574400000 | 233.51 |
1429660800000 | 239.63 |
1429747200000 | 238.02 |
1429833600000 | 235.81 |
1430092800000 | 238.99 |
1430179200000 | 234.39 |
1430265600000 | 232.15 |
1430352000000 | 229.7 |
1430438400000 | 229.38 |
1430697600000 | 232.18 |
1430784000000 | 224.09 |
1430870400000 | 218.64 |
1430956800000 | 216.97 |
1431043200000 | 222.5 |
1431302400000 | 229.83 |
1431388800000 | 229.66 |
1431475200000 | 227.34 |
1431561600000 | 226.97 |
1431648000000 | 223.94 |
1431907200000 | 225.02 |
1431993600000 | 235.51 |
1432080000000 | 237.25 |
1432166400000 | 240.85 |
1432252800000 | 247.67 |
1432512000000 | 253.05 |
1432598400000 | 260.66 |
1432684800000 | 260.98 |
1432771200000 | 246.18 |
1432857600000 | 245.26 |
1433116800000 | 256.57 |
1433203200000 | 254.9 |
1433289600000 | 251.64 |
1433376000000 | 251.63 |
1433462400000 | 257.68 |
1433721600000 | 257.56 |
1433808000000 | 254.48 |
1433894400000 | 253.8 |
1433980800000 | 256.46 |
1434067200000 | 257.94 |
1434326400000 | 253.55 |
1434412800000 | 246.73 |
1434499200000 | 250.01 |
1434585600000 | 239.37 |
1434672000000 | 229.71 |
1434931200000 | 228.74 |
1435017600000 | 238.09 |
1435104000000 | 241.97 |
1435190400000 | 234.92 |
1435276800000 | 220.97 |
1435536000000 | 212.24 |
1435622400000 | 223.02 |
1435708800000 | 215.52 |
1435795200000 | 208.3 |
1435881600000 | 199.25 |
1436140800000 | 199.14 |
1436227200000 | 195.97 |
1436313600000 | 183.09 |
1436400000000 | 194.51 |
1436486400000 | 200.57 |
1436745600000 | 209.16 |
1436832000000 | 207.54 |
1436918400000 | 201.61 |
1437004800000 | 204.9 |
1437091200000 | 213.19 |
1437350400000 | 213.79 |
1437436800000 | 213.55 |
1437523200000 | 214.39 |
1437609600000 | 216.47 |
1437696000000 | 213.49 |
1437955200000 | 195.66 |
1438041600000 | 195.06 |
1438128000000 | 200.4 |
1438214400000 | 198.19 |
1438300800000 | 195.25 |
1438560000000 | 195.08 |
1438646400000 | 200.97 |
1438732800000 | 200.6 |
1438819200000 | 198.16 |
1438905600000 | 200.89 |
1439164800000 | 207.37 |
1439251200000 | 202.2 |
1439337600000 | 194.71 |
1439424000000 | 198.44 |
1439510400000 | 199.51 |
1439769600000 | 201.01 |
1439856000000 | 190.92 |
1439942400000 | 192.4 |
1440028800000 | 183.98 |
1440115200000 | 174.91 |
1440374400000 | 157.32 |
1440460800000 | 151.9 |
1440547200000 | 150.37 |
1440633600000 | 161 |
1440720000000 | 166.38 |
1440979200000 | 165.36 |
1441065600000 | 161.15 |
1441152000000 | 161 |
1441238400000 | 163.02 |
1441324800000 | 162.25 |
1441584000000 | 158.64 |
1441670400000 | 162.57 |
1441756800000 | 166.74 |
1441843200000 | 163.64 |
1441929600000 | 162.64 |
1442188800000 | 158.49 |
1442275200000 | 154.17 |
1442361600000 | 161.19 |
1442448000000 | 158.38 |
1442534400000 | 158.33 |
1442793600000 | 162.98 |
1442880000000 | 164.59 |
1442966400000 | 160.72 |
1443052800000 | 159.8 |
1443139200000 | 159 |
1443398400000 | 159.15 |
1443484800000 | 156.02 |
1443571200000 | 158.74 |
1443657600000 | 158.16 |
1443744000000 | 159.27 |
1444003200000 | 160.77 |
1444089600000 | 159.75 |
1444176000000 | 161.28 |
1444262400000 | 164.06 |
1444348800000 | 165.16 |
1444608000000 | 170.29 |
1444694400000 | 169.95 |
1444780800000 | 167.02 |
1444867200000 | 172.07 |
1444953600000 | 174.14 |
1445212800000 | 175.32 |
1445299200000 | 176.49 |
1445385600000 | 170.76 |
1445472000000 | 176.5 |
1445558400000 | 181.92 |
1445817600000 | 182.84 |
1445904000000 | 183.4 |
1445990400000 | 180.34 |
1446076800000 | 182.33 |
1446163200000 | 182.23 |
1446422400000 | 179.7 |
1446508800000 | 180.98 |
1446595200000 | 189.8 |
1446681600000 | 191.68 |
1446768000000 | 197.03 |
1447027200000 | 197.72 |
1447113600000 | 198.13 |
1447200000000 | 197.89 |
1447286400000 | 197.2 |
1447372800000 | 194.07 |
1447632000000 | 195.39 |
1447718400000 | 196.63 |
1447804800000 | 194.97 |
1447891200000 | 196.71 |
1447977600000 | 199.1 |
1448236800000 | 199.05 |
1448323200000 | 198.81 |
1448409600000 | 200.83 |
1448496000000 | 199.51 |
1448582400000 | 190.68 |
1448841600000 | 192.28 |
1448928000000 | 192.77 |
1449014400000 | 196.97 |
1449100800000 | 192.98 |
1449187200000 | 190.02 |
1449446400000 | 191.08 |
1449532800000 | 187.4 |
1449619200000 | 185.51 |
1449705600000 | 185.04 |
1449792000000 | 181.79 |
1450051200000 | 184.65 |
1450137600000 | 186.78 |
1450224000000 | 187.04 |
1450310400000 | 191.4 |
1450396800000 | 190.95 |
1450656000000 | 192.79 |
1450742400000 | 192.81 |
1450828800000 | 194.25 |
1450915200000 | 191.66 |
1451001600000 | 191.66 |
1451260800000 | 187.61 |
1451347200000 | 190.45 |
1451433600000 | 190.22 |
1451520000000 | 189.58 |
1451865600000 | 178.22 |
1451952000000 | 179.3 |
1452038400000 | 179.95 |
1452124800000 | 166.31 |
1452211200000 | 167.72 |
1452470400000 | 160.58 |
1452556800000 | 161.7 |
1452643200000 | 158.7 |
1452729600000 | 161.32 |
1452816000000 | 154.82 |
1453075200000 | 156.27 |
1453161600000 | 160.48 |
1453248000000 | 157.16 |
1453334400000 | 154.1 |
1453420800000 | 156.59 |
1453680000000 | 157.69 |
1453766400000 | 149.48 |
1453852800000 | 148.47 |
1453939200000 | 144.56 |
1454025600000 | 150.66 |
1454284800000 | 148.09 |
1454371200000 | 149.72 |
1454457600000 | 146.33 |
1454544000000 | 146.76 |
1454630400000 | 145.98 |
1454889600000 | 145.64 |
1454976000000 | 143.44 |
1455062400000 | 145.08 |
1455148800000 | 141.49 |
1455235200000 | 142.56 |
1455494400000 | 145.81 |
1455580800000 | 150.2 |
1455667200000 | 151.08 |
1455753600000 | 152.18 |
1455840000000 | 152.38 |
1456099200000 | 156.48 |
1456185600000 | 154.97 |
1456272000000 | 155.17 |
1456358400000 | 146.85 |
1456444800000 | 150.3 |
1456704000000 | 147.42 |
1456790400000 | 150.52 |
1456876800000 | 156.38 |
1456963200000 | 155.16 |
1457049600000 | 155.38 |
1457308800000 | 156.84 |
1457395200000 | 155.36 |
1457481600000 | 154.24 |
1457568000000 | 150.28 |
1457654400000 | 151.54 |
1457913600000 | 154.98 |
1458000000000 | 154.03 |
1458086400000 | 154.48 |
1458172800000 | 153.98 |
1458259200000 | 157.56 |
1458518400000 | 160.8 |
1458604800000 | 160.56 |
1458691200000 | 161.39 |
1458777600000 | 158.91 |
1458864000000 | 158.91 |
1459123200000 | 158.91 |
1459209600000 | 156.7 |
1459296000000 | 158.88 |
1459382400000 | 158.68 |
1459468800000 | 158.85 |
1459728000000 | 158.3 |
1459814400000 | 159.37 |
1459900800000 | 159.65 |
1459987200000 | 158.11 |
1460073600000 | 157.08 |
1460332800000 | 158.73 |
1460419200000 | 159.51 |
1460505600000 | 163.74 |
1460592000000 | 164.5 |
1460678400000 | 163.93 |
1460937600000 | 161.66 |
1461024000000 | 161.87 |
1461110400000 | 159.31 |
1461196800000 | 159.5 |
1461283200000 | 160.08 |
1461542400000 | 158.48 |
1461628800000 | 158.59 |
1461715200000 | 157.89 |
1461801600000 | 157.75 |
1461888000000 | 155.38 |
1462147200000 | 154.27 |
1462233600000 | 155.69 |
1462320000000 | 155.4 |
1462406400000 | 156.88 |
1462492800000 | 152.99 |
1462752000000 | 150.42 |
1462838400000 | 150.49 |
1462924800000 | 150.08 |
1463011200000 | 150.32 |
1463097600000 | 150.62 |
1463356800000 | 152 |
1463443200000 | 152.2 |
1463529600000 | 150.97 |
1463616000000 | 151.34 |
1463702400000 | 152.32 |
1463961600000 | 152.98 |
1464048000000 | 153.07 |
1464134400000 | 153.35 |
1464220800000 | 153.32 |
1464307200000 | 154.95 |
1464566400000 | 154.66 |
1464652800000 | 158.77 |
1464739200000 | 157.7 |
1464825600000 | 158.44 |
1464912000000 | 156.51 |
1465171200000 | 156.87 |
1465257600000 | 157.49 |
1465344000000 | 156.38 |
1465430400000 | 157.29 |
1465516800000 | 156.66 |
1465776000000 | 151.98 |
1465862400000 | 153.54 |
1465948800000 | 155.48 |
1466035200000 | 155.69 |
1466121600000 | 154.7 |
1466380800000 | 154.72 |
1466467200000 | 155.59 |
1466553600000 | 157.09 |
1466640000000 | 155.88 |
1466726400000 | 155.95 |
1466985600000 | 159.02 |
1467072000000 | 158.74 |
1467158400000 | 159.44 |
1467244800000 | 160.52 |
1467331200000 | 159.95 |
1467590400000 | 162.28 |
1467676800000 | 162.28 |
1467763200000 | 162.27 |
1467849600000 | 163.22 |
1467936000000 | 163.07 |
1468195200000 | 164.52 |
1468281600000 | 166.91 |
1468368000000 | 166.79 |
1468454400000 | 167.36 |
1468540800000 | 168.04 |
1468800000000 | 167.77 |
1468886400000 | 168.14 |
1468972800000 | 168.68 |
1469059200000 | 169.66 |
1469145600000 | 169.04 |
1469404800000 | 169.13 |
1469491200000 | 170.59 |
1469577600000 | 168.34 |
1469664000000 | 167.18 |
1469750400000 | 164.2 |
1470009600000 | 164.21 |
1470096000000 | 163.78 |
1470182400000 | 164.22 |
1470268800000 | 165.09 |
1470355200000 | 166.7 |
1470614400000 | 168.32 |
1470700800000 | 168.73 |
1470787200000 | 168.2 |
1470873600000 | 168.08 |
1470960000000 | 170.64 |
1471219200000 | 173.93 |
1471305600000 | 173 |
1471392000000 | 172.47 |
1471478400000 | 172.23 |
1471564800000 | 172.19 |
1471824000000 | 170.89 |
1471910400000 | 171.21 |
1471996800000 | 171.36 |
1472083200000 | 170 |
1472169600000 | 170.43 |
1472428800000 | 171.94 |
1472515200000 | 172.9 |
1472601600000 | 172.99 |
1472688000000 | 171.69 |
1472774400000 | 172.56 |
1473033600000 | 174.24 |
1473120000000 | 174.91 |
1473206400000 | 174.73 |
1473292800000 | 174.67 |
1473379200000 | 174.49 |
1473638400000 | 170.58 |
1473724800000 | 170.33 |
1473811200000 | 169.81 |
1473897600000 | 170.38 |
1473984000000 | 171.56 |
1474243200000 | 172.59 |
1474329600000 | 172.52 |
1474416000000 | 174.19 |
1474502400000 | 173.95 |
1474588800000 | 173.58 |
1474848000000 | 169.76 |
1474934400000 | 172.26 |
1475020800000 | 172 |
1475107200000 | 171.8 |
1475193600000 | 171.03 |
1475452800000 | 171.98 |
1475539200000 | 173.34 |
1475625600000 | 173.06 |
1475712000000 | 173.89 |
1475798400000 | 173.36 |
1476057600000 | 175.04 |
1476144000000 | 175.83 |
1476230400000 | 175.94 |
1476316800000 | 174.43 |
1476403200000 | 175.18 |
1476662400000 | 173.96 |
1476748800000 | 176.71 |
1476835200000 | 176.5 |
1476921600000 | 177.39 |
1477008000000 | 178.08 |
1477267200000 | 179.58 |
1477353600000 | 179.83 |
1477440000000 | 177.73 |
1477526400000 | 176.86 |
1477612800000 | 175.8 |
1477872000000 | 175.02 |
1477958400000 | 174.7 |
1478044800000 | 171.87 |
1478131200000 | 172.74 |
1478217600000 | 171.82 |
1478476800000 | 174 |
1478563200000 | 174.55 |
1478649600000 | 174.07 |
1478736000000 | 176.37 |
1478822400000 | 176.22 |
1479081600000 | 177.12 |
1479168000000 | 177.51 |
1479254400000 | 178.54 |
1479340800000 | 178.66 |
1479427200000 | 179.33 |
1479686400000 | 179.07 |
1479772800000 | 181.22 |
1479859200000 | 181.92 |
1479945600000 | 181 |
1480032000000 | 181.51 |
1480291200000 | 183.04 |
1480377600000 | 182.95 |
1480464000000 | 182.18 |
1480550400000 | 182.53 |
1480636800000 | 179.9 |
1480896000000 | 177.22 |
1480982400000 | 177.24 |
1481068800000 | 177.63 |
1481155200000 | 180.56 |
1481241600000 | 181.59 |
1481500800000 | 175.88 |
1481587200000 | 175.89 |
1481673600000 | 174.67 |
1481760000000 | 176.16 |
1481846400000 | 176.13 |
1482105600000 | 174.94 |
1482192000000 | 175.12 |
1482278400000 | 175.39 |
1482364800000 | 174.15 |
1482451200000 | 173.13 |
1482710400000 | 173.13 |
1482796800000 | 173.6 |
1482883200000 | 174.78 |
1482969600000 | 173.23 |
1483056000000 | 173.17 |
1483315200000 | 173.17 |
1483401600000 | 177.17 |
1483488000000 | 176.98 |
1483574400000 | 177.28 |
1483660800000 | 176.31 |
1483920000000 | 177.36 |
1484006400000 | 177.37 |
1484092800000 | 178.98 |
1484179200000 | 175.22 |
1484265600000 | 175.61 |
1484524800000 | 174.5 |
1484611200000 | 174.14 |
1484697600000 | 175.45 |
1484784000000 | 175.75 |
1484870400000 | 175.2 |
1485129600000 | 175.32 |
1485216000000 | 175.64 |
1485302400000 | 176.26 |
1485388800000 | 178.52 |
1485475200000 | 177.64 |
1485734400000 | 177.79 |
1485820800000 | 175.93 |
1485907200000 | 176.77 |
1485993600000 | 175.72 |
1486080000000 | 175.46 |
1486339200000 | 177.59 |
1486425600000 | 178.01 |
1486512000000 | 179.11 |
1486598400000 | 180.7 |
1486684800000 | 181.52 |
1486944000000 | 183.25 |
1487030400000 | 183.81 |
1487116800000 | 183.73 |
1487203200000 | 183.49 |
1487289600000 | 182.86 |
1487548800000 | 184.79 |
1487635200000 | 186.57 |
1487721600000 | 187.98 |
1487808000000 | 186.52 |
1487894400000 | 186.39 |
1488153600000 | 184.54 |
1488240000000 | 184.28 |
1488326400000 | 185.63 |
1488412800000 | 185.1 |
1488499200000 | 183.9 |
1488758400000 | 184.14 |
1488844800000 | 184.91 |
1488931200000 | 185.37 |
1489017600000 | 183.3 |
1489104000000 | 182.13 |
1489363200000 | 184.23 |
1489449600000 | 184.46 |
1489536000000 | 184.72 |
1489622400000 | 185.33 |
1489708800000 | 184.06 |
1489968000000 | 184.71 |
1490054400000 | 184.02 |
1490140800000 | 183.32 |
1490227200000 | 183.98 |
1490313600000 | 184.48 |
1490572800000 | 182.51 |
1490659200000 | 182.71 |
1490745600000 | 184.54 |
1490832000000 | 182.99 |
1490918400000 | 183.9 |
1491177600000 | 185.19 |
1491264000000 | 184.8 |
1491350400000 | 187.13 |
1491436800000 | 187.32 |
1491523200000 | 188.37 |
1491782400000 | 188.35 |
1491868800000 | 187.99 |
1491955200000 | 188.49 |
1492041600000 | 188.68 |
1492128000000 | 188.68 |
1492387200000 | 188.68 |
1492473600000 | 184.12 |
1492560000000 | 182.88 |
1492646400000 | 183.15 |
1492732800000 | 184.46 |
1492992000000 | 179.97 |
1493078400000 | 180.04 |
1493164800000 | 180.96 |
1493251200000 | 181.22 |
1493337600000 | 180.68 |
1493596800000 | 180.4 |
1493683200000 | 180.58 |
1493769600000 | 179.98 |
1493856000000 | 178.48 |
1493942400000 | 176.26 |
1494201600000 | 176.41 |
1494288000000 | 178.13 |
1494374400000 | 177.94 |
1494460800000 | 178.47 |
1494547200000 | 178.42 |
1494806400000 | 178.55 |
1494892800000 | 178.88 |
1494979200000 | 176.97 |
1495065600000 | 176.62 |
1495152000000 | 176.28 |
1495411200000 | 175.94 |
1495497600000 | 175.47 |
1495584000000 | 176.3 |
1495670400000 | 178.72 |
1495756800000 | 179.13 |
1496016000000 | 179.33 |
1496102400000 | 179.21 |
1496188800000 | 178.52 |
1496275200000 | 179.19 |
1496361600000 | 178.55 |
1496620800000 | 179.24 |
1496707200000 | 179.97 |
1496793600000 | 181.99 |
1496880000000 | 184.72 |
1496966400000 | 185.01 |
1497225600000 | 183.55 |
1497312000000 | 184.15 |
1497398400000 | 182.06 |
1497484800000 | 183.42 |
1497571200000 | 182.42 |
1497830400000 | 185.24 |
1497916800000 | 185.4 |
1498003200000 | 186.63 |
1498089600000 | 186.15 |
1498176000000 | 186.39 |
1498435200000 | 188.37 |
1498521600000 | 187.34 |
1498608000000 | 185.34 |
1498694400000 | 185.2 |
1498780800000 | 185.16 |
1499040000000 | 185.67 |
1499126400000 | 184.08 |
1499212800000 | 186.4 |
1499299200000 | 184.99 |
1499385600000 | 185.11 |
1499644800000 | 185.47 |
1499731200000 | 186.31 |
1499817600000 | 187.16 |
1499904000000 | 188.95 |
1499990400000 | 189.15 |
1500249600000 | 186.7 |
1500336000000 | 186.02 |
1500422400000 | 190.08 |
1500508800000 | 188.53 |
1500595200000 | 187.76 |
1500854400000 | 189.47 |
1500940800000 | 188.29 |
1501027200000 | 189.01 |
1501113600000 | 189.22 |
1501200000000 | 188.13 |
1501459200000 | 188.98 |
1501545600000 | 189.58 |
1501632000000 | 188.07 |
1501718400000 | 186.78 |
1501804800000 | 188.65 |
1502064000000 | 189.98 |
1502150400000 | 191.8 |
1502236800000 | 192.28 |
1502323200000 | 190.41 |
1502409600000 | 185.83 |
1502668800000 | 188.79 |
1502755200000 | 190.01 |
1502841600000 | 190.44 |
1502928000000 | 191.07 |
1503014400000 | 190.61 |
1503273600000 | 190.96 |
1503360000000 | 192.97 |
1503446400000 | 191.97 |
1503532800000 | 191.88 |
1503619200000 | 192.46 |
1503878400000 | 192.55 |
1503964800000 | 191.69 |
1504051200000 | 194.88 |
1504137600000 | 195.05 |
1504224000000 | 196.09 |
1504483200000 | 196.6 |
1504569600000 | 196.14 |
1504656000000 | 196.27 |
1504742400000 | 195.31 |
1504828800000 | 195.79 |
1505088000000 | 196.88 |
1505174400000 | 197.97 |
1505260800000 | 199.44 |
1505347200000 | 199.32 |
1505433600000 | 197.97 |
1505692800000 | 199.67 |
1505779200000 | 198.33 |
1505865600000 | 199.03 |
1505952000000 | 199.09 |
1506038400000 | 197.49 |
1506297600000 | 195.34 |
1506384000000 | 196.86 |
1506470400000 | 198.73 |
1506556800000 | 196.31 |
1506643200000 | 197.48 |
1506902400000 | 199.11 |
1506988800000 | 200.9 |
1507075200000 | 201.11 |
1507161600000 | 202.01 |
1507248000000 | 202.24 |
1507507200000 | 203.74 |
1507593600000 | 204.04 |
1507680000000 | 203.43 |
1507766400000 | 203.13 |
1507852800000 | 203.84 |
1508112000000 | 204.52 |
1508198400000 | 204.2 |
1508284800000 | 204.35 |
1508371200000 | 200.61 |
1508457600000 | 203.11 |
1508716800000 | 203.35 |
1508803200000 | 203.48 |
1508889600000 | 203.19 |
1508976000000 | 205.07 |
1509062400000 | 207.63 |
1509321600000 | 205.89 |
1509408000000 | 206.68 |
1509494400000 | 208.06 |
1509580800000 | 206.64 |
1509667200000 | 206.87 |
1509926400000 | 209.45 |
1510012800000 | 211.74 |
1510099200000 | 211.12 |
1510185600000 | 211.52 |
1510272000000 | 211.47 |
1510531200000 | 212.02 |
1510617600000 | 208.77 |
1510704000000 | 206.42 |
1510790400000 | 208.72 |
1510876800000 | 208.34 |
1511136000000 | 210.29 |
1511222400000 | 213.71 |
1511308800000 | 213.38 |
1511395200000 | 208.53 |
1511481600000 | 206.71 |
1511740800000 | 204.47 |
1511827200000 | 206.25 |
1511913600000 | 205.57 |
1512000000000 | 201.58 |
1512086400000 | 201.94 |
1512345600000 | 202.09 |
1512432000000 | 201.21 |
1512518400000 | 200.36 |
1512604800000 | 199.74 |
1512691200000 | 202.8 |
1512950400000 | 205.02 |
1513036800000 | 203.62 |
1513123200000 | 205.28 |
1513209600000 | 204.58 |
1513296000000 | 202.65 |
1513555200000 | 202.32 |
1513641600000 | 204.09 |
1513728000000 | 202.8 |
1513814400000 | 205.04 |
1513900800000 | 206.2 |
1514160000000 | 206.2 |
1514246400000 | 206.2 |
1514332800000 | 203.2 |
1514419200000 | 203.96 |
1514505600000 | 203.77 |
1514851200000 | 208.26 |
1514937600000 | 209.8 |
1515024000000 | 210.32 |
1515110400000 | 212.39 |
1515369600000 | 214.57 |
1515456000000 | 215.88 |
1515542400000 | 214.98 |
1515628800000 | 213.52 |
1515715200000 | 213.53 |
1515974400000 | 210.16 |
1516060800000 | 212.76 |
1516147200000 | 212.51 |
1516233600000 | 213.55 |
1516320000000 | 215.18 |
1516579200000 | 216.59 |
1516665600000 | 218.75 |
1516752000000 | 218.19 |
1516838400000 | 216.11 |
1516924800000 | 220.23 |
1517184000000 | 218.75 |
1517270400000 | 214.88 |
1517356800000 | 215.77 |
1517443200000 | 211.62 |
1517529600000 | 212.36 |
1517788800000 | 210.6 |
1517875200000 | 204.97 |
1517961600000 | 202.82 |
1518048000000 | 200.56 |
1518134400000 | 194.98 |
1518393600000 | 196.33 |
1518480000000 | 197.43 |
1518566400000 | 199.96 |
1518652800000 | 200.46 |
1518739200000 | 200.44 |
1518998400000 | 201.28 |
1519084800000 | 202.54 |
1519171200000 | 204.31 |
1519257600000 | 205.75 |
1519344000000 | 208.53 |
1519603200000 | 211.21 |
1519689600000 | 208.85 |
1519776000000 | 207.38 |
1519862400000 | 208.38 |
1519948800000 | 203.96 |
1520208000000 | 202.94 |
1520294400000 | 205.4 |
1520380800000 | 204.58 |
1520467200000 | 207.5 |
1520553600000 | 209.75 |
1520812800000 | 212.32 |
1520899200000 | 209.22 |
1520985600000 | 209.68 |
1521072000000 | 211.81 |
1521158400000 | 211.59 |
1521417600000 | 209.89 |
1521504000000 | 211.94 |
1521590400000 | 210.72 |
1521676800000 | 206.26 |
1521763200000 | 198.73 |
1522022400000 | 199.96 |
1522108800000 | 201.77 |
1522195200000 | 198.22 |
1522281600000 | 201.16 |
1522368000000 | 201.16 |
1522627200000 | 201.16 |
1522713600000 | 200.2 |
1522800000000 | 197.91 |
1522886400000 | 199.2 |
1522972800000 | 198.61 |
1523232000000 | 198.72 |
1523318400000 | 202.23 |
1523404800000 | 202.05 |
1523491200000 | 201.99 |
1523577600000 | 200.19 |
1523836800000 | 197.56 |
1523923200000 | 195.93 |
1524009600000 | 196.76 |
1524096000000 | 198.97 |
1524182400000 | 197.12 |
1524441600000 | 196.54 |
1524528000000 | 199.37 |
1524614400000 | 198.42 |
1524700800000 | 197.08 |
1524787200000 | 198.17 |
1525046400000 | 199.54 |
1525132800000 | 201.32 |
1525219200000 | 201.84 |
1525305600000 | 202.23 |
1525392000000 | 202.62 |
1525651200000 | 205.88 |
1525737600000 | 209.08 |
1525824000000 | 208.83 |
1525910400000 | 210.07 |
1525996800000 | 208.94 |
1526256000000 | 210.52 |
1526342400000 | 211.64 |
1526428800000 | 212.38 |
1526515200000 | 211.28 |
1526601600000 | 212.19 |
1526860800000 | 213.28 |
1526947200000 | 212.88 |
1527033600000 | 211.96 |
1527120000000 | 211.19 |
1527206400000 | 211.81 |
1527465600000 | 212.87 |
1527552000000 | 211.69 |
1527638400000 | 207.06 |
1527724800000 | 209.67 |
1527811200000 | 209.66 |
1528070400000 | 211.92 |
1528156800000 | 214.5 |
1528243200000 | 213.01 |
1528329600000 | 211.78 |
1528416000000 | 210.21 |
1528675200000 | 209.95 |
1528761600000 | 212.34 |
1528848000000 | 210.27 |
1528934400000 | 212.42 |
1529020800000 | 210.98 |
1529280000000 | 211.06 |
1529366400000 | 203.19 |
1529452800000 | 204.34 |
1529539200000 | 200.54 |
1529625600000 | 200.9 |
1529884800000 | 195.35 |
1529971200000 | 194.33 |
1530057600000 | 190.48 |
1530144000000 | 189.78 |
1530230400000 | 192.34 |
1530489600000 | 190.43 |
1530576000000 | 188.87 |
1530662400000 | 187.31 |
1530748800000 | 185.05 |
1530835200000 | 185.87 |
1531094400000 | 190.42 |
1531180800000 | 190.9 |
1531267200000 | 186.86 |
1531353600000 | 191.1 |
1531440000000 | 191.46 |
1531699200000 | 190.4 |
1531785600000 | 190.07 |
1531872000000 | 189.44 |
1531958400000 | 187.53 |
1532044800000 | 187.93 |
1532304000000 | 188.79 |
1532390400000 | 190.93 |
1532476800000 | 193.97 |
1532563200000 | 191.99 |
1532649600000 | 190.26 |
1532908800000 | 187.48 |
1532995200000 | 187.38 |
1533081600000 | 185.46 |
1533168000000 | 182.11 |
1533254400000 | 180.17 |
1533513600000 | 179.16 |
1533600000000 | 182.65 |
1533686400000 | 180.66 |
1533772800000 | 184.16 |
1533859200000 | 186.45 |
1534118400000 | 184.66 |
1534204800000 | 182.82 |
1534291200000 | 179.04 |
1534377600000 | 177.44 |
1534464000000 | 176.66 |
1534723200000 | 179.35 |
1534809600000 | 180.49 |
1534896000000 | 178.98 |
1534982400000 | 178.32 |
1535068800000 | 177.76 |
1535328000000 | 182.55 |
1535414400000 | 181.67 |
1535500800000 | 181.39 |
1535587200000 | 179.18 |
1535673600000 | 178.46 |
1535932800000 | 177.94 |
1536019200000 | 179.75 |
1536105600000 | 173.98 |
1536192000000 | 172.17 |
1536278400000 | 173.61 |
1536537600000 | 169.77 |
1536624000000 | 169.57 |
1536710400000 | 168.74 |
1536796800000 | 171.41 |
1536883200000 | 171.72 |
1537142400000 | 168.07 |
1537228800000 | 169.79 |
1537315200000 | 173.55 |
1537401600000 | 173.09 |
1537488000000 | 176.82 |
1537747200000 | 174.78 |
1537833600000 | 173.89 |
1537920000000 | 176.05 |
1538006400000 | 176.4 |
1538092800000 | 178.03 |
1538352000000 | 178.06 |
1538438400000 | 176.69 |
1538524800000 | 177.32 |
1538611200000 | 175.32 |
1538697600000 | 174.79 |
1538956800000 | 169.53 |
1539043200000 | 168.58 |
1539129600000 | 165.75 |
1539216000000 | 158.99 |
1539302400000 | 162.54 |
1539561600000 | 159.44 |
1539648000000 | 159.55 |
1539734400000 | 160.3 |
1539820800000 | 157.13 |
1539907200000 | 159.98 |
1540166400000 | 166.51 |
1540252800000 | 162.32 |
1540339200000 | 161.67 |
1540425600000 | 162.5 |
1540512000000 | 161.35 |
1540771200000 | 156.88 |
1540857600000 | 158.3 |
1540944000000 | 162.33 |
1541030400000 | 165.28 |
1541116800000 | 171.06 |
1541376000000 | 168.15 |
1541462400000 | 168.32 |
1541548800000 | 167.79 |
1541635200000 | 167.25 |
1541721600000 | 164.43 |
1541980800000 | 166.23 |
1542067200000 | 168.16 |
1542153600000 | 167.46 |
1542240000000 | 170.9 |
1542326400000 | 169.94 |
1542585600000 | 169.41 |
1542672000000 | 166.13 |
1542758400000 | 167.89 |
1542844800000 | 167.63 |
1542931200000 | 165.7 |
1543190400000 | 167.54 |
1543276800000 | 168.25 |
1543363200000 | 171.06 |
1543449600000 | 167.24 |
1543536000000 | 170.27 |
1543795200000 | 175.04 |
1543881600000 | 175.06 |
1543968000000 | 173.58 |
1544054400000 | 168.79 |
1544140800000 | 168.1 |
1544400000000 | 166.02 |
1544486400000 | 167.6699 |
1544572800000 | 168.48 |
1544659200000 | 171.01 |
1544745600000 | 168.24 |
1545004800000 | 166.3 |
1545091200000 | 163.82 |
1545177600000 | 161.07 |
1545264000000 | 159.96 |
1545350400000 | 158.79 |
1545609600000 | 158.86 |
1545696000000 | 158.19 |
1545782400000 | 159.12 |
1545868800000 | 158.7 |
1545955200000 | 159.19 |
1546214400000 | 159.56 |
1546387200000 | 158.3 |
1546473600000 | 156.05 |
1546560000000 | 160.4199 |
1546819200000 | 161.83 |
1546905600000 | 162.25 |
1546992000000 | 164.29 |
1547078400000 | 164.91 |
1547164800000 | 166.58 |
1547424000000 | 164.6399 |
1547510400000 | 168.3 |
1547596800000 | 169.6699 |
1547683200000 | 168.9 |
1547769600000 | 171.74 |
1548028800000 | 172.25 |
1548115200000 | 169.41 |
1548201600000 | 169.48 |
1548288000000 | 171.01 |
1548374400000 | 172.97 |
1548633600000 | 172.41 |
1548720000000 | 172.4 |
1548806400000 | 173.24 |
1548892800000 | 174.15 |
1548979200000 | 175.49 |
1549238400000 | 176.05 |
1549324800000 | 177.18 |
1549411200000 | 177.44 |
1549497600000 | 176.8899 |
1549584000000 | 177.23 |
1549843200000 | 179.66 |
1549929600000 | 180.49 |
1550016000000 | 183.53 |
1550102400000 | 183.24 |
1550188800000 | 180.22 |
1550448000000 | 183.69 |
1550534400000 | 183.51 |
1550620800000 | 185.01 |
1550707200000 | 185.19 |
1550793600000 | 188.98 |
1551052800000 | 196.4199 |
1551139200000 | 194.84 |
1551225600000 | 194.16 |
1551312000000 | 193.15 |
1551398400000 | 195.46 |
1551657600000 | 199.37 |
1551744000000 | 201.52 |
1551830400000 | 202.37 |
1551916800000 | 201.57 |
1552003200000 | 194.96 |
1552262400000 | 199.55 |
1552348800000 | 200.8899 |
1552435200000 | 198.74 |
1552521600000 | 197.09 |
1552608000000 | 198.82 |
1552867200000 | 203.1699 |
1552953600000 | 202.78 |
1553040000000 | 202.48 |
1553126400000 | 202.33 |
1553212800000 | 202.73 |
1553472000000 | 198.63 |
1553558400000 | 197.56 |
1553644800000 | 199.61 |
1553731200000 | 199.11 |
1553817600000 | 205.03 |
1554076800000 | 209.81 |
1554163200000 | 210.17 |
1554249600000 | 212.07 |
1554336000000 | 213.3 |
1554422400000 | 213.79 |
1554681600000 | 213.48 |
1554768000000 | 214.16 |
1554854400000 | 214.54 |
1554940800000 | 210.71 |
1555027200000 | 210.46 |
1555286400000 | 209.03 |
1555372800000 | 213.08 |
1555459200000 | 213.8 |
1555545600000 | 213.71 |
1555632000000 | 214.93 |
1555891200000 | 211.89 |
1555977600000 | 212.15 |
1556064000000 | 212.63 |
1556150400000 | 209.19 |
1556236800000 | 207.54 |
1556496000000 | 207.48 |
1556582400000 | 207.05 |
1556668800000 | 206.6399 |
1556755200000 | 207.96 |
1556841600000 | 208.4 |
1557100800000 | 197.63 |
1557187200000 | 198.24 |
1557273600000 | 195.79 |
1557360000000 | 191.13 |
1557446400000 | 195.46 |
1557705600000 | 191.76 |
1557792000000 | 190.81 |
1557878400000 | 194.32 |
1557964800000 | 194.96 |
1558051200000 | 189.6699 |
1558310400000 | 186.71 |
1558396800000 | 188.54 |
1558483200000 | 188.05 |
1558569600000 | 184.27 |
1558656000000 | 183.55 |
1558915200000 | 185.53 |
1559001600000 | 186.69 |
1559088000000 | 186.56 |
1559174400000 | 186.45 |
1559260800000 | 185.77 |
1559520000000 | 184.87 |
1559606400000 | 183.15 |
1559692800000 | 182.59 |
1559779200000 | 180.95 |
1559865600000 | 180.53 |
1560124800000 | 183.85 |
1560211200000 | 188.54 |
1560297600000 | 186.49 |
1560384000000 | 187.1699 |
1560470400000 | 186.13 |
1560729600000 | 186.13 |
1560816000000 | 188.28 |
1560902400000 | 191.19 |
1560988800000 | 194.99 |
1561075200000 | 194.43 |
1561334400000 | 193.53 |
1561420800000 | 191.34 |
1561507200000 | 191.91 |
1561593600000 | 194.51 |
1561680000000 | 193.71 |
1561939200000 | 199.19 |
1562025600000 | 200.22 |
1562112000000 | 199.06 |
1562198400000 | 198.85 |
1562284800000 | 199.94 |
1562544000000 | 195.29 |
1562630400000 | 195.08 |
1562716800000 | 194.27 |
1562803200000 | 194.65 |
1562889600000 | 195.25 |
1563148800000 | 196.6399 |
1563235200000 | 197.18 |
1563321600000 | 196.93 |
1563408000000 | 195.15 |
1563494400000 | 196.88 |
1563753600000 | 195.07 |
1563840000000 | 197.6699 |
1563926400000 | 199.36 |
1564012800000 | 200.08 |
1564099200000 | 200.43 |
1564358400000 | 199.6 |
1564444800000 | 199.81 |
1564531200000 | 198.1399 |
1564617600000 | 197.08 |
1564704000000 | 191.85 |
1564963200000 | 183.95 |
1565049600000 | 182.54 |
1565136000000 | 181.84 |
1565222400000 | 184.45 |
1565308800000 | 182.55 |
1565568000000 | 183.76 |
1565654400000 | 183.49 |
1565740800000 | 185.18 |
1565827200000 | 186.47 |
1565913600000 | 187.96 |
1566172800000 | 192.59 |
1566259200000 | 192.22 |
1566345600000 | 192.11 |
1566432000000 | 191.51 |
1566518400000 | 191.1699 |
1566777600000 | 188.27 |
1566864000000 | 189.9199 |
1566950400000 | 189.97 |
1567036800000 | 190.84 |
1567123200000 | 192.49 |
1567382400000 | 194.71 |
1567468800000 | 194.12 |
1567555200000 | 196.03 |
1567641600000 | 198.1 |
1567728000000 | 199.05 |
1567987200000 | 199.95 |
1568073600000 | 199.79 |
1568160000000 | 200.66 |
1568246400000 | 202.2 |
1568332800000 | 201.85 |
1568592000000 | 202.96 |
1568678400000 | 199 |
1568764800000 | 199.52 |
1568851200000 | 199.53 |
1568937600000 | 200.73 |
1569196800000 | 197.95 |
1569283200000 | 197.68 |
1569369600000 | 196.95 |
1569456000000 | 195.8 |
1569542400000 | 194.6 |
1569801600000 | 194.37 |
1569888000000 | 193.85 |
1569974400000 | 193.24 |
1570060800000 | 193.4 |
1570147200000 | 193.45 |
1570406400000 | 192.88 |
1570492800000 | 193.61 |
1570579200000 | 193.6699 |
1570665600000 | 194.88 |
1570752000000 | 197.55 |
1571011200000 | 199.96 |
1571097600000 | 199.41 |
1571184000000 | 198.85 |
1571270400000 | 198.15 |
1571356800000 | 194.99 |
1571616000000 | 195.84 |
1571702400000 | 195.8 |
1571788800000 | 194.88 |
1571875200000 | 195.9199 |
1571961600000 | 197.21 |
1572220800000 | 199.6699 |
1572307200000 | 197.87 |
1572393600000 | 196.97 |
1572480000000 | 196.75 |
1572566400000 | 198.82 |
1572825600000 | 201.82 |
1572912000000 | 204.97 |
1572998400000 | 204.37 |
1573084800000 | 206.37 |
1573171200000 | 205.83 |
1573430400000 | 201.63 |
1573516800000 | 202.7 |
1573603200000 | 201.1699 |
1573689600000 | 200.8899 |
1573776000000 | 199.56 |
1574035200000 | 200.5 |
1574121600000 | 202.43 |
1574208000000 | 200.58 |
1574294400000 | 199.16 |
1574380800000 | 199.62 |
1574640000000 | 201.78 |
1574726400000 | 202.18 |
1574812800000 | 203.11 |
1574899200000 | 202.5 |
1574985600000 | 200.1 |
1575244800000 | 199.11 |
1575331200000 | 199.06 |
1575417600000 | 197.87 |
1575504000000 | 200.4 |
1575590400000 | 202.83 |
1575849600000 | 201.99 |
1575936000000 | 201.94 |
1576022400000 | 202.97 |
1576108800000 | 202.95 |
1576195200000 | 206.76 |
1576454400000 | 207.72 |
1576540800000 | 210.39 |
1576627200000 | 211.32 |
1576713600000 | 210.98 |
1576800000000 | 211.28 |
1577059200000 | 210.14 |
1577145600000 | 211.09 |
1577232000000 | 211.19 |
1577318400000 | 212.54 |
1577404800000 | 211.66 |
1577664000000 | 212.6 |
1577750400000 | 212.58 |
1577923200000 | 217.28 |
1578009600000 | 217.22 |
1578268800000 | 216.11 |
1578355200000 | 219.34 |
1578441600000 | 217.76 |
1578528000000 | 221.69 |
1578614400000 | 221.89 |
1578873600000 | 225.17 |
1578960000000 | 224.41 |
1579046400000 | 223.01 |
1579132800000 | 223.06 |
1579219200000 | 225.09 |
1579478400000 | 226.02 |
1579564800000 | 220.03 |
1579651200000 | 222.15 |
1579737600000 | 216.25 |
1579824000000 | 215.85 |
1580083200000 | 215 |
1580169600000 | 216.04 |
1580256000000 | 214.8 |
1580342400000 | 211.94 |
1580428800000 | 210.39 |
1580688000000 | 200.51 |
1580774400000 | 206.53 |
1580860800000 | 208.55 |
1580947200000 | 213.74 |
1581033600000 | 213.27 |
1581292800000 | 214.58 |
1581379200000 | 216.91 |
1581465600000 | 220.14 |
1581552000000 | 219.84 |
1581638400000 | 220.6 |
1581897600000 | 224.38 |
1581984000000 | 223.12 |
1582070400000 | 224.43 |
1582156800000 | 225.97 |
1582243200000 | 223.49 |
1582502400000 | 221.45 |
1582588800000 | 221.74 |
1582675200000 | 219.62 |
1582761600000 | 217.01 |
1582848000000 | 210.85 |
1583107200000 | 214.53 |
1583193600000 | 213.84 |
1583280000000 | 217.09 |
1583366400000 | 219.88 |
1583452800000 | 213.36 |
1583712000000 | 202.9 |
1583798400000 | 209.03 |
1583884800000 | 207.09 |
1583971200000 | 203.46 |
1584057600000 | 202.9199 |
1584316800000 | 190.96 |
1584403200000 | 194.36 |
1584489600000 | 190.93 |
1584576000000 | 190.95 |
1584662400000 | 196.44 |
1584921600000 | 187.76 |
1585008000000 | 194.61 |
1585094400000 | 198.95 |
1585180800000 | 195.47 |
1585267200000 | 194.08 |
1585526400000 | 192.5 |
1585612800000 | 195.58 |
1585699200000 | 194.25 |
1585785600000 | 198.48 |
1585872000000 | 198.37 |
1586131200000 | 200.9 |
1586217600000 | 203.98 |
1586304000000 | 202.59 |
1586390400000 | 202.9 |
1586476800000 | 201.57 |
1586736000000 | 202.1 |
1586822400000 | 204.05 |
1586908800000 | 204.4 |
1586995200000 | 206.69 |
1587081600000 | 207.03 |
1587340800000 | 208.29 |
1587427200000 | 205.3 |
1587513600000 | 208.15 |
1587600000000 | 207.34 |
1587686400000 | 205.77 |
1587945600000 | 207.19 |
1588032000000 | 207.8 |
1588118400000 | 209.16 |
1588204800000 | 208.98 |
1588291200000 | 206.37 |
1588550400000 | 205.76 |
1588636800000 | 208.53 |
1588723200000 | 210.56 |
1588809600000 | 210.95 |
1588896000000 | 212.66 |
1589155200000 | 214.45 |
1589241600000 | 212.55 |
1589328000000 | 213.73 |
1589414400000 | 212.81 |
1589500800000 | 212.72 |
1589760000000 | 213.84 |
1589846400000 | 214.53 |
1589932800000 | 212.99 |
1590019200000 | 212.05 |
1590105600000 | 205.37 |
1590364800000 | 206.07 |
1590451200000 | 208.06 |
1590537600000 | 206.28 |
1590624000000 | 204 |
1590710400000 | 205.37 |
1590969600000 | 210.65 |
1591056000000 | 211.95 |
1591142400000 | 212.67 |
1591228800000 | 210.28 |
1591315200000 | 212.81 |
1591574400000 | 213.22 |
1591660800000 | 213.24 |
1591747200000 | 214.79 |
1591833600000 | 211.15 |
1591920000000 | 213.9 |
1592179200000 | 211.05 |
1592265600000 | 216.34 |
1592352000000 | 217.55 |
1592438400000 | 218.79 |
1592524800000 | 221.42 |
1592784000000 | 220.36 |
1592870400000 | 221.67 |
1592956800000 | 222.63 |
1593043200000 | 223.61 |
1593129600000 | 222.69 |
1593388800000 | 220.37 |
1593475200000 | 222.97 |
1593561600000 | 224.9 |
1593648000000 | 231.67 |
1593734400000 | 234.9 |
1593993600000 | 245.12 |
1594080000000 | 246.01 |
1594166400000 | 252.1 |
1594252800000 | 257.8 |
1594339200000 | 253 |
1594598400000 | 254.06 |
1594684800000 | 249.64 |
1594771200000 | 248.2 |
1594857600000 | 237.18 |
1594944000000 | 239.47 |
1595203200000 | 245.14 |
1595289600000 | 246.94 |
1595376000000 | 242.66 |
1595462400000 | 243.23 |
1595548800000 | 233.33 |
1595808000000 | 231.26 |
1595894400000 | 234.4 |
1595980800000 | 237.65 |
1596067200000 | 236.32 |
1596153600000 | 237.35 |
1596412800000 | 243.17 |
1596499200000 | 244.47 |
1596585600000 | 244.03 |
1596672000000 | 244.84 |
1596758400000 | 240.91 |
1597017600000 | 240.13 |
1597104000000 | 239.72 |
1597190400000 | 238.95 |
1597276800000 | 237.81 |
1597363200000 | 239.59 |
1597622400000 | 243.32 |
1597708800000 | 244.08 |
1597795200000 | 242.16 |
1597881600000 | 240.77 |
1597968000000 | 244.69 |
1598227200000 | 247.74 |
1598313600000 | 248.3 |
1598400000000 | 247.85 |
1598486400000 | 249.1 |
1598572800000 | 250.29 |
1598832000000 | 246.89 |
1598918400000 | 250.42 |
1599004800000 | 253.06 |
1599091200000 | 249.38 |
1599177600000 | 247.93 |
1599436800000 | 243.27 |
1599523200000 | 242.84 |
1599609600000 | 238.97 |
1599696000000 | 236.28 |
1599782400000 | 239.69 |
1600041600000 | 241.26 |
1600128000000 | 244.53 |
1600214400000 | 244.84 |
1600300800000 | 243.62 |
1600387200000 | 245.49 |
1600646400000 | 245.69 |
1600732800000 | 244.09 |
1600819200000 | 244.86 |
1600905600000 | 240.27 |
1600992000000 | 240.51 |
1601251200000 | 241.05 |
1601337600000 | 239.29 |
1601424000000 | 241.96 |
1601510400000 | 241.71 |
1601596800000 | 241.55 |
1601856000000 | 240.75 |
1601942400000 | 242.13 |
1602028800000 | 243.94 |
1602115200000 | 244.76 |
1602201600000 | 248.82 |
1602460800000 | 255.03 |
1602547200000 | 256.88 |
1602633600000 | 255.4 |
1602720000000 | 254.68 |
1602806400000 | 255.86 |
1603065600000 | 253 |
1603152000000 | 254.44 |
1603238400000 | 253.74 |
1603324800000 | 253.31 |
1603411200000 | 251.26 |
1603670400000 | 250 |
1603756800000 | 251.18 |
1603843200000 | 253.25 |
1603929600000 | 257.66 |
1604016000000 | 253.21 |
1604275200000 | 255.69 |
1604361600000 | 254.43 |
1604448000000 | 257.54 |
1604534400000 | 261.66 |
1604620800000 | 261.7799 |
1604880000000 | 266.45 |
1604966400000 | 260.73 |
1605052800000 | 258.64 |
1605139200000 | 259.32 |
1605225600000 | 259.5299 |
1605484800000 | 261.19 |
1605571200000 | 259.3399 |
1605657600000 | 259.74 |
1605744000000 | 260.56 |
1605830400000 | 263.18 |
1606089600000 | 265.96 |
1606176000000 | 264.74 |
1606262400000 | 260.27 |
1606348800000 | 261.5899 |
1606435200000 | 262.39 |
1606694400000 | 257.97 |
1606780800000 | 260.3399 |
1606867200000 | 258.8399 |
1606953600000 | 258.2 |
1607040000000 | 259.73 |
1607299200000 | 257.86 |
1607385600000 | 258.35 |
1607472000000 | 256.29 |
1607558400000 | 254.99 |
1607644800000 | 254.11 |
1607904000000 | 253.65 |
1607990400000 | 252.92 |
1608076800000 | 254.24 |
1608163200000 | 256.12 |
1608249600000 | 255.23 |
1608508800000 | 256.69 |
1608595200000 | 253.98 |
1608681600000 | 255.65 |
1608768000000 | 251.77 |
1608854400000 | 253.22 |
1609113600000 | 250.83 |
1609200000000 | 252.83 |
1609286400000 | 256.97 |
1609372800000 | 260.95 |
1609718400000 | 263.63 |
1609804800000 | 269.01 |
1609891200000 | 268.92 |
1609977600000 | 271.1 |
1610064000000 | 273.43 |
1610323200000 | 272.97 |
1610409600000 | 277.05 |
1610496000000 | 277.19 |
1610582400000 | 276.99 |
1610668800000 | 277.29 |
1610928000000 | 280.62 |
1611014400000 | 280.6 |
1611100800000 | 286.16 |
1611187200000 | 287.33 |
1611273600000 | 286.46 |
1611532800000 | 293.16 |
1611619200000 | 286.48 |
1611705600000 | 286.33 |
1611792000000 | 279.29 |
1611878400000 | 276.69 |
1612137600000 | 283.98 |
1612224000000 | 288.97 |
1612310400000 | 291.23 |
1612396800000 | 291.11 |
1612483200000 | 289.46 |
1612742400000 | 291.92 |
1612828800000 | 296.43 |
1612915200000 | 301.29 |
1613001600000 | 301.99 |
1613088000000 | 302.33 |
1613347200000 | 302 |
1613433600000 | 303.2 |
1613520000000 | 306.02 |
1613606400000 | 301.18 |
1613692800000 | 301.56 |
1613952000000 | 292.18 |
1614038400000 | 290.85 |
1614124800000 | 284.8 |
1614211200000 | 282.38 |
1614297600000 | 276.97 |
1614556800000 | 285.68 |
1614643200000 | 281.32 |
1614729600000 | 285.4 |
1614816000000 | 276.65 |
1614902400000 | 278.64 |
1615161600000 | 268.26 |
1615248000000 | 267.54 |
1615334400000 | 268.02 |
1615420800000 | 275.2 |
1615507200000 | 273.16 |
1615766400000 | 269.58 |
1615852800000 | 272.24 |
1615939200000 | 273.07 |
1616025600000 | 274.21 |
1616112000000 | 270.26 |
1616371200000 | 270.99 |
1616457600000 | 269.0899 |
1616544000000 | 263.08 |
1616630400000 | 262.25 |
1616716800000 | 266.65 |
1616976000000 | 266.82 |
1617062400000 | 269.99 |
1617148800000 | 267.92 |
1617235200000 | 272.07 |
1617321600000 | 273.43 |
1617580800000 | 272.36 |
1617667200000 | 272.86 |
1617753600000 | 268.17 |
1617840000000 | 268.98 |
1617926400000 | 265.5899 |
1618185600000 | 263.07 |
1618272000000 | 262.1 |
1618358400000 | 263.6 |
1618444800000 | 262.12 |
1618531200000 | 263.99 |
1618790400000 | 266.63 |
1618876800000 | 265.42 |
1618963200000 | 265.16 |
1619049600000 | 266.41 |
1619136000000 | 268.68 |
1619395200000 | 266.0899 |
1619481600000 | 266.73 |
1619568000000 | 267.51 |
1619654400000 | 267.99 |
1619740800000 | 266.63 |
1620000000000 | 265.23 |
1620086400000 | 265.69 |
1620172800000 | 265.15 |
1620259200000 | 262.58 |
1620345600000 | 258.66 |
1620604800000 | 256.92 |
1620691200000 | 256.87 |
1620777600000 | 259.15 |
1620864000000 | 253.44 |
1620950400000 | 257.33 |
1621209600000 | 260.33 |
1621296000000 | 260.76 |
1621382400000 | 259.97 |
1621468800000 | 261.26 |
1621555200000 | 259.33 |
1621814400000 | 259.01 |
1621900800000 | 265.3 |
1621987200000 | 267.07 |
1622073600000 | 268.41 |
1622160000000 | 268.5299 |
1622419200000 | 269.66 |
1622505600000 | 271.75 |
1622592000000 | 270.49 |
1622678400000 | 269.37 |
1622764800000 | 269.24 |
1623024000000 | 268.41 |
1623110400000 | 266.61 |
1623196800000 | 266.71 |
1623283200000 | 268.39 |
1623369600000 | 268.51 |
1623628800000 | 268.62 |
1623715200000 | 265.32 |
1623801600000 | 261.94 |
1623888000000 | 266.8 |
1623974400000 | 269.08 |
1624233600000 | 266.04 |
1624320000000 | 266.44 |
1624406400000 | 268 |
1624492800000 | 269.89 |
1624579200000 | 274.42 |
1624838400000 | 275.55 |
1624924800000 | 274.31 |
1625011200000 | 275.45 |
1625097600000 | 274 |
1625184000000 | 268.18 |
1625443200000 | 267.62 |
1625529600000 | 267.32 |
1625616000000 | 268.52 |
1625702400000 | 261.71 |
1625788800000 | 263.35 |
1626048000000 | 265.82 |
1626134400000 | 269.91 |
1626220800000 | 267.68 |
1626307200000 | 271.23 |
1626393600000 | 268.92 |
1626652800000 | 266.74 |
1626739200000 | 267.16 |
1626825600000 | 268.0299 |
1626912000000 | 269.72 |
1626998400000 | 264.83 |
1627257600000 | 252.63 |
1627344000000 | 240.97 |
1627430400000 | 244.83 |
1627516800000 | 249.87 |
1627603200000 | 248.49 |
1627862400000 | 252.8 |
1627948800000 | 251.14 |
1628035200000 | 254.45 |
1628121600000 | 252.4 |
1628208000000 | 253.25 |
1628467200000 | 256.46 |
1628553600000 | 260.36 |
1628640000000 | 259.6 |
1628726400000 | 258.3 |
1628812800000 | 255.09 |
1629072000000 | 252.87 |
1629158400000 | 248.15 |
1629244800000 | 250.57 |
1629331200000 | 246.7 |
1629417600000 | 243.57 |
1629676800000 | 246.42 |
1629763200000 | 252.96 |
1629849600000 | 254.09 |
1629936000000 | 250.15 |
1630022400000 | 250.03 |
1630281600000 | 250.76 |
1630368000000 | 253.73 |
1630454400000 | 255.38 |
1630540800000 | 256.7 |
1630627200000 | 255.21 |
1630886400000 | 258.81 |
1630972800000 | 263.04 |
1631059200000 | 262.67 |
1631145600000 | 260.29 |
1631232000000 | 262.5 |
1631491200000 | 261.29 |
1631577600000 | 257.1 |
1631664000000 | 254.77 |
1631750400000 | 252.03 |
1631836800000 | 255.06 |
1632096000000 | 252.06 |
1632182400000 | 252.04 |
1632268800000 | 251.63 |
1632355200000 | 253.39 |
1632441600000 | 251.31 |
1632700800000 | 251.55 |
1632787200000 | 252.73 |
1632873600000 | 250.3 |
1632960000000 | 253.1 |
1633046400000 | 252.29 |
1633305600000 | 249.74 |
1633392000000 | 250.86 |
1633478400000 | 251.42 |
1633564800000 | 255.18 |
1633651200000 | 257.5899 |
1633910400000 | 259.38 |
1633996800000 | 256.2799 |
1634083200000 | 258.6 |
1634169600000 | 257.91 |
1634256000000 | 259.68 |
1634515200000 | 259.21 |
1634601600000 | 262.97 |
1634688000000 | 263.55 |
1634774400000 | 263.65 |
1634860800000 | 264.41 |
1635120000000 | 266.14 |
1635206400000 | 264.2 |
1635292800000 | 260.49 |
1635379200000 | 256.86 |
1635465600000 | 259.42 |
1635724800000 | 259.42 |
1635811200000 | 256.19 |
1635897600000 | 256.49 |
1635984000000 | 259.33 |
1636070400000 | 255.55 |
1636329600000 | 255.45 |
1636416000000 | 255.59 |
1636502400000 | 257.85 |
1636588800000 | 262.81 |
1636675200000 | 264.62 |
1636934400000 | 264.38 |
1637020800000 | 267.33 |
1637107200000 | 267.64 |
1637193600000 | 262.3399 |
1637280000000 | 264.83 |
1637539200000 | 266.88 |
1637625600000 | 265.27 |
1637712000000 | 267.04 |
1637798400000 | 266.45 |
1637884800000 | 260.5899 |
1638144000000 | 261.0299 |
1638230400000 | 260 |
1638316800000 | 258.42 |
1638403200000 | 258.74 |
1638489600000 | 258.14 |
1638748800000 | 257.85 |
1638835200000 | 261.4 |
1638921600000 | 262.94 |
1639008000000 | 266.94 |
1639094400000 | 264.76 |
1639353600000 | 265.55 |
1639440000000 | 263.76 |
1639526400000 | 261.42 |
1639612800000 | 260.77 |
1639699200000 | 257.61 |
1639958400000 | 251.86 |
1640044800000 | 257.08 |
1640131200000 | 255.71 |
1640217600000 | 257.92 |
1640304000000 | 256.47 |
1640563200000 | 255.97 |
1640649600000 | 256.74 |
1640736000000 | 251.98 |
1640822400000 | 256.05 |
1640908800000 | 256.62 |
1641168000000 | 258.48 |
1641254400000 | 256.13 |
1641340800000 | 251.71 |
1641427200000 | 252.48 |
1641513600000 | 252.18 |
1641772800000 | 254.76 |
1641859200000 | 254.46 |
1641945600000 | 256.93 |
1642032000000 | 251.62 |
1642118400000 | 251.43 |
1642377600000 | 252.5 |
1642464000000 | 254.37 |
1642550400000 | 253.21 |
1642636800000 | 257.25 |
1642723200000 | 254.48 |
1642982400000 | 254.28 |
1643068800000 | 249.62 |
1643155200000 | 249.71 |
1643241600000 | 245.74 |
1643328000000 | 243.29 |
1643587200000 | 245.96 |
1643673600000 | 245.48 |
1643760000000 | 243.6 |
1643846400000 | 240.57 |
1643932800000 | 241.62 |
1644192000000 | 243.79 |
1644278400000 | 245.03 |
1644364800000 | 249.17 |
1644451200000 | 248.52 |
1644537600000 | 247.3 |
1644796800000 | 246.62 |
1644883200000 | 248.23 |
1644969600000 | 249.71 |
1645056000000 | 249.89 |
1645142400000 | 249.39 |
1645401600000 | 248.2 |
1645488000000 | 244.21 |
1645574400000 | 246.17 |
1645660800000 | 245.78 |
1645747200000 | 244.38 |
1646006400000 | 244.94 |
1646092800000 | 248.67 |
1646179200000 | 247.99 |
1646265600000 | 245.61 |
1646352000000 | 244.52 |
1646611200000 | 237.87 |
1646697600000 | 232.6 |
1646784000000 | 228.13 |
1646870400000 | 228.96 |
1646956800000 | 226.83 |
1647216000000 | 215.15 |
1647302400000 | 204.36 |
1647388800000 | 222.67 |
1647475200000 | 225.09 |
1647561600000 | 228.85 |
1647820800000 | 226.88 |
1647907200000 | 231.32 |
1647993600000 | 232.75 |
1648080000000 | 229.94 |
1648166400000 | 225.53 |
1648425600000 | 226.22 |
1648512000000 | 224.19 |
1648598400000 | 227.7 |
1648684800000 | 224.98 |
1648771200000 | 229.48 |
1649030400000 | 233.74 |
1649116800000 | 233.55 |
1649203200000 | 231.82 |
1649289600000 | 228.05 |
1649376000000 | 229.33 |
1649635200000 | 221.77 |
1649721600000 | 225.06 |
1649808000000 | 225.37 |
1649894400000 | 228.53 |
1649980800000 | 228.03 |
1650240000000 | 226.47 |
1650326400000 | 224.58 |
1650412800000 | 218.26 |
1650499200000 | 211.81 |
1650585600000 | 212.79 |
1650844800000 | 202.94 |
1650931200000 | 202.34 |
1651017600000 | 210.53 |
1651104000000 | 211.6 |
1651190400000 | 219.25 |
1651449600000 | 220.55 |
1651536000000 | 220.27 |
1651622400000 | 219.53 |
1651708800000 | 217.49 |
1651795200000 | 208.21 |
1652054400000 | 206.29 |
1652140800000 | 207.19 |
1652227200000 | 209.07 |
1652313600000 | 209.04 |
1652400000000 | 213.98 |
1652659200000 | 212.57 |
1652745600000 | 215.45 |
1652832000000 | 214.49 |
1652918400000 | 212.34 |
1653004800000 | 218.84 |
1653264000000 | 216 |
1653350400000 | 208.41 |
1653436800000 | 210.91 |
1653523200000 | 211.79 |
1653609600000 | 214.03 |
1653868800000 | 215.88 |
1653955200000 | 221.71 |
1654041600000 | 220.72 |
1654128000000 | 221.34 |
1654214400000 | 220.4 |
1654473600000 | 226.42 |
1654560000000 | 227.72 |
1654646400000 | 232.09 |
1654732800000 | 230.1 |
1654819200000 | 235.08 |
1655078400000 | 231.07 |
1655164800000 | 234.92 |
1655251200000 | 237.62 |
1655337600000 | 232.34 |
1655424000000 | 236.51 |
1655683200000 | 236.17 |
1655769600000 | 236.81 |
1655856000000 | 231.9 |
1655942400000 | 237.83 |
1656028800000 | 241.88 |
1656288000000 | 243.6 |
1656374400000 | 247.26 |
1656460800000 | 244.38 |
1656547200000 | 246.74 |
1656633600000 | 248.29 |
1656892800000 | 248.61 |
1656979200000 | 253.19 |
1657065600000 | 250.12 |
1657152000000 | 252.34 |
1657238400000 | 251.5 |
1657497600000 | 247.39 |
1657584000000 | 245.77 |
1657670400000 | 244.75 |
1657756800000 | 245.8 |
1657843200000 | 239.63 |
1658102400000 | 241.17 |
1658188800000 | 240.01 |
1658275200000 | 242 |
1658361600000 | 240.42 |
1658448000000 | 237.93 |
1658707200000 | 237.33 |
1658793600000 | 241.08 |
1658880000000 | 240.57 |
1658966400000 | 239.85 |
1659052800000 | 234.1 |
1659312000000 | 231.85 |
1659398400000 | 229.17 |
1659484800000 | 230.16 |
1659571200000 | 230.99 |
1659657600000 | 234.01 |
1659916800000 | 231.72 |
1660003200000 | 231.51 |
1660089600000 | 226.3 |
1660176000000 | 231.79 |
1660262400000 | 234.48 |
1660521600000 | 234.68 |
1660608000000 | 233.47 |
1660694400000 | 234.88 |
1660780800000 | 233.79 |
1660867200000 | 234.31 |
1661126400000 | 236.6 |
1661212800000 | 235.13 |
1661299200000 | 231.35 |
1661385600000 | 237.04 |
1661472000000 | 235.79 |
1661731200000 | 234.15 |
1661817600000 | 233.09 |
1661904000000 | 232 |
1661990400000 | 232.44 |
1662076800000 | 228.88 |
1662336000000 | 229.7 |
1662422400000 | 230.98 |
1662508800000 | 229.59 |
1662595200000 | 228.07 |
1662681600000 | 230.94 |
1662940800000 | 229.46 |
1663027200000 | 230.84 |
1663113600000 | 227.98 |
1663200000000 | 225.92 |
1663286400000 | 218.71 |
1663545600000 | 218.68 |
1663632000000 | 220.07 |
1663718400000 | 218.89 |
1663804800000 | 218.06 |
1663891200000 | 217.57 |
1664150400000 | 217.55 |
1664236800000 | 220.22 |
1664323200000 | 214.43 |
1664409600000 | 210.93 |
1664496000000 | 211.38 |
1664755200000 | 210.81 |
1664841600000 | 208.9199 |
1664928000000 | 213.41 |
1665014400000 | 213.15 |
1665100800000 | 212.6 |
1665360000000 | 207.83 |
1665446400000 | 205.51 |
1665532800000 | 207.99 |
1665619200000 | 205.01 |
1665705600000 | 207.48 |
1665964800000 | 207.01 |
1666051200000 | 207.41 |
1666137600000 | 203.31 |
1666224000000 | 200.49 |
1666310400000 | 201.1 |
1666569600000 | 189.83 |
1666656000000 | 188.12 |
1666742400000 | 191.76 |
1666828800000 | 190.83 |
1666915200000 | 185.05 |
1667174400000 | 183.9199 |
1667260800000 | 192.1399 |
1667347200000 | 194.74 |
1667433600000 | 194.55 |
1667520000000 | 200.7 |
1667779200000 | 200.73 |
1667865600000 | 197.97 |
1667952000000 | 196.61 |
1668038400000 | 193.13 |
1668124800000 | 200.04 |
1668384000000 | 202.6 |
1668470400000 | 208.6699 |
1668556800000 | 205.23 |
1668643200000 | 205.97 |
1668729600000 | 203.6 |
1668988800000 | 202.96 |
1669075200000 | 201.18 |
1669161600000 | 199.75 |
1669248000000 | 199.35 |
1669334400000 | 198.23 |
1669593600000 | 196.46 |
1669680000000 | 205.09 |
1669766400000 | 209.82 |
1669852800000 | 208.45 |
1669939200000 | 209.74 |
1670198400000 | 214.78 |
1670284800000 | 215.03 |
1670371200000 | 212.91 |
1670457600000 | 215.22 |
1670544000000 | 217.7 |
1670803200000 | 214.14 |
1670889600000 | 211.95 |
1670976000000 | 213.53 |
1671062400000 | 210.96 |
1671148800000 | 211.69 |
1671408000000 | 209.66 |
1671494400000 | 205.11 |
1671580800000 | 206.24 |
1671667200000 | 207.41 |
1671753600000 | 205.66 |
1672012800000 | 206.36 |
1672099200000 | 208.53 |
1672185600000 | 208.59 |
1672272000000 | 207.57 |
1672358400000 | 207.8899 |
1672617600000 | 207.8899 |
1672704000000 | 214.16 |
1672790400000 | 217.86 |
1672876800000 | 223.2 |
1672963200000 | 221.97 |
1673222400000 | 223.3 |
1673308800000 | 223.74 |
1673395200000 | 223.2 |
1673481600000 | 222.15 |
1673568000000 | 225.73 |
1673827200000 | 227.16 |
1673913600000 | 225.79 |
1674000000000 | 224.82 |
1674086400000 | 226.83 |
1674172800000 | 228.68 |
1674432000000 | 228.09 |
1674518400000 | 227.85 |
1674604800000 | 227.39 |
1674691200000 | 230.51 |
1674777600000 | 231.15 |
1675036800000 | 228.17 |
1675123200000 | 226.52 |
1675209600000 | 228.8 |
1675296000000 | 227.66 |
1675382400000 | 226.3 |
1675641600000 | 224.71 |
1675728000000 | 226.36 |
1675814400000 | 224.52 |
1675900800000 | 226.93 |
1675987200000 | 225.34 |
1676246400000 | 225.98 |
1676332800000 | 226.02 |
1676419200000 | 224.85 |
1676505600000 | 223.86 |
1676592000000 | 220.38 |
1676851200000 | 224.59 |
1676937600000 | 222.77 |
1677024000000 | 221.95 |
1677110400000 | 222.37 |
1677196800000 | 219.12 |
1677456000000 | 216.96 |
1677542400000 | 217.51 |
1677628800000 | 222.26 |
1677715200000 | 222.94 |
1677801600000 | 224.37 |
1678060800000 | 221.14 |
1678147200000 | 219.53 |
1678233600000 | 217.57 |
1678320000000 | 214.52 |
1678406400000 | 209.03 |
1678665600000 | 212.24 |
1678752000000 | 211.19 |
1678838400000 | 214.86 |
1678924800000 | 211.17 |
1679011200000 | 212.54 |
1679270400000 | 208.65 |
1679356800000 | 210.91 |
1679443200000 | 210.99 |
1679529600000 | 213.79 |
1679616000000 | 214.97 |
1679875200000 | 212.31 |
1679961600000 | 213.21 |
1680048000000 | 213.85 |
1680134400000 | 214.23 |
1680220800000 | 215.52 |
1680480000000 | 215.23 |
1680566400000 | 213.68 |
1680652800000 | 214.33 |
1680739200000 | 214.6 |
1680825600000 | 215.47 |
1681084800000 | 216.21 |
1681171200000 | 214.56 |
1681257600000 | 211.39 |
1681344000000 | 210.26 |
1681430400000 | 212.11 |
1681689600000 | 216.33 |
1681776000000 | 215.15 |
1681862400000 | 212.5 |
1681948800000 | 211.52 |
1682035200000 | 207.26 |
1682294400000 | 203.87 |
1682380800000 | 201.71 |
1682467200000 | 201.24 |
1682553600000 | 202.78 |
1682640000000 | 203.86 |
1682899200000 | 204.9 |
1682985600000 | 204.13 |
1683072000000 | 202.1399 |
1683158400000 | 204.41 |
1683244800000 | 204.48 |
1683504000000 | 205.91 |
1683590400000 | 204.24 |
1683676800000 | 203.12 |
1683763200000 | 204.13 |
1683849600000 | 202.1699 |
1684108800000 | 205.94 |
1684195200000 | 205.05 |
1684281600000 | 203.98 |
1684368000000 | 203.44 |
1684454400000 | 202.13 |
1684713600000 | 203.61 |
1684800000000 | 200.71 |
1684886400000 | 198.4 |
1684972800000 | 196.66 |
1685059200000 | 198.37 |
1685318400000 | 196.57 |
1685404800000 | 195.72 |
1685491200000 | 194.77 |
1685577600000 | 194.38 |
1685664000000 | 199.61 |
1685923200000 | 198.82 |
1686009600000 | 198.24 |
1686096000000 | 197.55 |
1686182400000 | 197.52 |
1686268800000 | 198.8899 |
1686528000000 | 199.25 |
1686614400000 | 199.5 |
1686700800000 | 199.1 |
1686787200000 | 201.6 |
1686873600000 | 203.6399 |
1687132800000 | 201.48 |
1687219200000 | 199.51 |
1687305600000 | 195.01 |
1687392000000 | 194.91 |
1687478400000 | 195.07 |
1687737600000 | 191.8899 |
1687824000000 | 194.36 |
1687910400000 | 194.1399 |
1687996800000 | 193.21 |
1688083200000 | 193.51 |
1688342400000 | 196.63 |
1688428800000 | 197.71 |
1688515200000 | 196.19 |
1688601600000 | 194.25 |
1688688000000 | 193.15 |
1688947200000 | 193.46 |
1689033600000 | 195.41 |
1689120000000 | 193.5 |
1689206400000 | 196.25 |
1689292800000 | 195.58 |
1689552000000 | 194.16 |
1689638400000 | 192.19 |
1689724800000 | 192.1 |
1689811200000 | 192.32 |
1689897600000 | 193.11 |
1690156800000 | 192.96 |
1690243200000 | 200.11 |
1690329600000 | 199.58 |
1690416000000 | 200.88 |
1690502400000 | 204.77 |
1690761600000 | 206.77 |
1690848000000 | 206.24 |
1690934400000 | 203.95 |
1691020800000 | 205.28 |
1691107200000 | 204.32 |
1691366400000 | 203.06 |
1691452800000 | 201.97 |
1691539200000 | 201.19 |
1691625600000 | 201.15 |
1691712000000 | 197.04 |
1691971200000 | 196.57 |
1692057600000 | 194.34 |
1692144000000 | 192.98 |
1692230400000 | 193.8 |
1692316800000 | 190.93 |
1692576000000 | 187.83 |
1692662400000 | 190.03 |
1692748800000 | 188.3 |
1692835200000 | 190.28 |
1692921600000 | 190.02 |
1693180800000 | 191.65 |
1693267200000 | 194.04 |
1693353600000 | 191.71 |
1693440000000 | 191.73 |
1693526400000 | 194.57 |
1693785600000 | 198.13 |
1693872000000 | 196.87 |
1693958400000 | 196.48 |
1694044800000 | 192.96 |
1694131200000 | 192.01 |
1694390400000 | 194.03 |
1694476800000 | 194.3899 |
1694563200000 | 192.83 |
1694649600000 | 194.36 |
1694736000000 | 193.72 |
1694995200000 | 193.29 |
1695081600000 | 192.56 |
1695168000000 | 190.6399 |
1695254400000 | 189.46 |
1695340800000 | 193.46 |
1695600000000 | 192.82 |
1695686400000 | 191.37 |
1695772800000 | 193.32 |
1695859200000 | 191.71 |
1695945600000 | 192.45 |
1696204800000 | 194.02 |
1696291200000 | 192.82 |
1696377600000 | 192.02 |
1696464000000 | 191.36 |
1696550400000 | 192.45 |
1696809600000 | 192 |
1696896000000 | 191.11 |
1696982400000 | 191.47 |
1697068800000 | 194 |
1697155200000 | 192.53 |
1697414400000 | 190.03 |
1697500800000 | 189.68 |
1697587200000 | 188.48 |
1697673600000 | 184.1399 |
1697760000000 | 182.4199 |
1698019200000 | 180.07 |
1698105600000 | 181.72 |
1698192000000 | 182.88 |
1698278400000 | 184.02 |
1698364800000 | 186.03 |
1698624000000 | 186.29 |
1698710400000 | 185.6399 |
1698796800000 | 186.1 |
1698883200000 | 184.32 |
1698969600000 | 185.15 |
1699228800000 | 188.51 |
1699315200000 | 188.55 |
1699401600000 | 187.93 |
1699488000000 | 186.81 |
1699574400000 | 186.05 |
1699833600000 | 186.35 |
1699920000000 | 184.29 |
1700006400000 | 187.73 |
1700092800000 | 184.8899 |
1700179200000 | 184.02 |
1700438400000 | 186.3 |
1700524800000 | 186.79 |
1700611200000 | 186.47 |
1700697600000 | 187.33 |
1700784000000 | 185.02 |
1701043200000 | 184.16 |
1701129600000 | 183.13 |
1701216000000 | 181.36 |
1701302400000 | 182.83 |
1701388800000 | 182.7 |
1701648000000 | 181.73 |
1701734400000 | 178.44 |
1701820800000 | 179.1 |
1701907200000 | 179.01 |
1701993600000 | 178.84 |
1702252800000 | 179.6399 |
1702339200000 | 179.94 |
1702425600000 | 177.1699 |
1702512000000 | 174.6399 |
1702598400000 | 176.98 |
1702857600000 | 175.16 |
1702944000000 | 173.76 |
1703030400000 | 172.4 |
1703116800000 | 173.5 |
1703203200000 | 171.05 |
1703462400000 | 171.36 |
1703548800000 | 170.26 |
1703635200000 | 170.1699 |
1703721600000 | 174.51 |
1703808000000 | 176.9 |
1704153600000 | 175.75 |
1704240000000 | 176.38 |
1704326400000 | 174.15 |
1704412800000 | 172.1 |
1704672000000 | 169.46 |
1704758400000 | 170.16 |
1704844800000 | 168.53 |
1704931200000 | 170.53 |
1705017600000 | 169.73 |
1705276800000 | 169.59 |
1705363200000 | 169.78 |
1705449600000 | 165.7 |
1705536000000 | 166.86 |
1705622400000 | 165.53 |
1705881600000 | 160.85 |
1705968000000 | 164.8 |
1706054400000 | 167.03 |
1706140800000 | 171.51 |
1706227200000 | 169.77 |
1706486400000 | 169.49 |
1706572800000 | 165.47 |
1706659200000 | 162.56 |
1706745600000 | 163.13 |
1706832000000 | 161.6399 |
1707091200000 | 161.69 |
1707177600000 | 168.85 |
1707264000000 | 170.69 |
1707350400000 | 171.15 |
1707436800000 | 170.69 |
1707696000000 | 171.28 |
1707782400000 | 171.71 |
1707868800000 | 172.43 |
1707955200000 | 171.84 |
1708041600000 | 172.84 |
1708300800000 | 173.1699 |
1708387200000 | 172.7 |
1708473600000 | 175.54 |
1708560000000 | 177.45 |
1708646400000 | 177.74 |
1708905600000 | 176.26 |
1708992000000 | 178.38 |
1709078400000 | 175.26 |
1709164800000 | 178.26 |
1709251200000 | 179.1399 |
1709510400000 | 178.1399 |
1709596800000 | 177.1699 |
1709683200000 | 177.29 |
1709769600000 | 175.63 |
1709856000000 | 176.4 |
1710115200000 | 179.45 |
1710201600000 | 181.62 |
1710288000000 | 180.44 |
1710374400000 | 180.23 |
1710460800000 | 180.47 |
1710720000000 | 182.13 |
1710806400000 | 180.85 |
1710892800000 | 181.7 |
1710979200000 | 182.07 |
1711065600000 | 179.69 |
1711324800000 | 178.55 |
1711411200000 | 179.3899 |
1711497600000 | 176.97 |
1711584000000 | 178.86 |
1711670400000 | 179.75 |
1711929600000 | 183 |
1712016000000 | 182.78 |
1712102400000 | 181.15 |
1712188800000 | 180.34 |
1712275200000 | 181.02 |
1712534400000 | 179.1699 |
1712620800000 | 179.55 |
1712707200000 | 181.12 |
1712793600000 | 182.03 |
1712880000000 | 181.24 |
1713139200000 | 182.73 |
1713225600000 | 179.3 |
1713312000000 | 181.9199 |
1713398400000 | 182.13 |
1713484800000 | 180.66 |
1713744000000 | 181.51 |
1713830400000 | 180.68 |
1713916800000 | 183.07 |
1714003200000 | 182.9 |
1714089600000 | 186.8 |
1714348800000 | 187.96 |
1714435200000 | 187.43 |
1714521600000 | 187.6399 |
1714608000000 | 189.53 |
1714694400000 | 189.08 |
1714953600000 | 191.93 |
1715040000000 | 191.21 |
1715126400000 | 189.46 |
1715212800000 | 191.57 |
1715299200000 | 192.72 |
1715558400000 | 192.7 |
1715644800000 | 191.87 |
1715731200000 | 190.72 |
1715817600000 | 192.53 |
1715904000000 | 194.35 |
1716163200000 | 195.24 |
1716249600000 | 192.8899 |
1716336000000 | 193 |
1716422400000 | 190.09 |
1716508800000 | 187.65 |
1716768000000 | 189.44 |
1716854400000 | 188.05 |
1716940800000 | 188.08 |
1717027200000 | 186.3899 |
1717113600000 | 184.94 |
1717372800000 | 185.4199 |
1717459200000 | 186.83 |
1717545600000 | 186 |
1717632000000 | 185.48 |
1717718400000 | 186.04 |
1717977600000 | 187.46 |
1718064000000 | 185.95 |
1718150400000 | 183.62 |
1718236800000 | 184.69 |
1718323200000 | 186.43 |
1718582400000 | 185.66 |
1718668800000 | 185.51 |
1718755200000 | 186.03 |
1718841600000 | 184.49 |
1718928000000 | 184.1399 |
1719187200000 | 182.11 |
1719273600000 | 182.08 |
1719360000000 | 183.63 |
1719446400000 | 180.5 |
1719532800000 | 180.91 |
1719792000000 | 181.9199 |
1719878400000 | 181.24 |
1719964800000 | 180.88 |
1720051200000 | 180.08 |
1720137600000 | 178.95 |
1720396800000 | 176.85 |
1720483200000 | 179.49 |
1720569600000 | 178.63 |
1720656000000 | 180.82 |
1720742400000 | 181.79 |
1721001600000 | 180.21 |
1721088000000 | 180.6 |
1721174400000 | 178.98 |
1721260800000 | 179.72 |
1721347200000 | 179.28 |
1721606400000 | 179.65 |
1721692800000 | 176.73 |
1721779200000 | 174.95 |
1721865600000 | 174.31 |
1721952000000 | 174.98 |
1722211200000 | 175.51 |
1722297600000 | 174.44 |
1722384000000 | 178.77 |
1722470400000 | 177.76 |
1722556800000 | 174.01 |
1722816000000 | 172.51 |
1722902400000 | 173.61 |
1722988800000 | 173.5 |
1723075200000 | 175.02 |
1723161600000 | 174.36 |
1723420800000 | 174.16 |
1723507200000 | 174.34 |
1723593600000 | 171.74 |
1723680000000 | 173.55 |
1723766400000 | 174.29 |
1724025600000 | 174.55 |
1724112000000 | 171.74 |
1724198400000 | 171.49 |
1724284800000 | 170.93 |
1724371200000 | 170.47 |
1724630400000 | 170.93 |
1724716800000 | 170.18 |
1724803200000 | 169.1699 |
1724889600000 | 171.43 |
1724976000000 | 174.1399 |
1725235200000 | 171.44 |
1725321600000 | 172.09 |
1725408000000 | 170.4 |
1725494400000 | 171.2 |
1725580800000 | 169.54 |
1725840000000 | 168.55 |
1725926400000 | 168.81 |
1726012800000 | 168.75 |
1726099200000 | 167.83 |
1726185600000 | 167.1699 |
1726444800000 | 166.8 |
1726531200000 | 167.4199 |
1726617600000 | 168 |
1726704000000 | 171.08 |
1726790400000 | 170.61 |
1727049600000 | 171.4199 |
1727136000000 | 179.54 |
1727222400000 | 180.95 |
1727308800000 | 190.85 |
1727395200000 | 198.1699 |
1727654400000 | 210.26 |
1727740800000 | 213.19 |
1727827200000 | 218.2 |
1727913600000 | 217.38 |
1728000000000 | 220.34 |
1728259200000 | 221.45 |
1728345600000 | 219.81 |
1728432000000 | 208.6699 |
1728518400000 | 211.93 |
1728604800000 | 208.09 |
1728864000000 | 210.17 |
1728950400000 | 202.95 |
1729036800000 | 203.56 |
1729123200000 | 201.3 |
1729209600000 | 207.6699 |
1729468800000 | 207.52 |
1729555200000 | 209.65 |
1729641600000 | 211.52 |
1729728000000 | 208.85 |
1729814400000 | 209.45 |
1730073600000 | 211.49 |
1730160000000 | 210.2 |
1730246400000 | 208.07 |
1730332800000 | 208.36 |
1730419200000 | 208.84 |
1730678400000 | 210.69 |
1730764800000 | 215.2 |
1730851200000 | 215.73 |
1730937600000 | 220.08 |
1731024000000 | 218.2 |
1731283200000 | 219.91 |
1731369600000 | 215.74 |
1731456000000 | 216.54 |
1731542400000 | 212.49 |
1731628800000 | 210.96 |
1731888000000 | 209.55 |
1731974400000 | 210.48 |
1732060800000 | 213.11 |
1732147200000 | 212.78 |
1732233600000 | 208.51 |
1732492800000 | 206.22 |
1732579200000 | 205.61 |
1732665600000 | 207.95 |
1732752000000 | 206.6699 |
1732838400000 | 208.58 |
iSTOXX China All Shares AM | STOXX China Total Market | |
---|---|---|
2017 | 17.670497199287 | 11.290679572044 |
2018 | -21.622620164209 | -6.0325890803477 |
2019 | 33.082511039542 | 13.508964538017 |
2020 | 22.561831656392 | -10.873331523151 |
2021 | -1.6530169929346 | 8.4966520252537 |
2022 | -18.989166861508 | -1.8666813658393 |
2023 | -14.906921929867 | -8.5061848200243 |
2024 | 19.627546604346 | 28.258970117152 |
Methodology
The iSTOXX China All Shares AM Index covers at least 95% of the free-float market cap of the relevant stock universe. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/indices/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CNY | CH0444956624 | IXCNAMGC | .IXCNAMGC | |
Net Return CNY | CH0444956558 | IXCNAMC | .IXCNAMC | |
Price CNY | CH0444956608 | IXCNAMN | .IXCNAMN | |
Gross Return EUR | CH0444956566 | IXCNAMGR | .IXCNAMGR | |
Price EUR | CH0444956632 | IXCNAMP | .IXCNAMP | |
Net Return EUR | CH0444956582 | IXCNAMR | .IXCNAMR | |
Gross Return USD | CH0444956590 | IXCNAMGV | .IXCNAMGV | |
Price USD | CH0444956574 | IXCNAML | .IXCNAML | |
Net Return USD | CH0444956616 | IXCNAMV | .IXCNAMV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | none |
No. of components | variable |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
Inception date | Nov. 28, 2018 |
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 |
---|---|---|---|
TENCENT HOLDINGS | Technology | China | 6.812% |
ALIBABA GROUP ADR | Retail | China | 3.913% |
Moutai 'A' | Food, Beverage and Tobacco | China | 2.627% |
MEITUAN | Technology | China | 2.578% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 1.587% |
PING AN INSUR GP CO. OF CN 'A' | Insurance | China | 1.557% |
CHINA MERCHANTS BANK 'A' | Banks | China | 1.326% |
CHINA YANGTZE PWR. 'A' | Utilities | China | 1.051% |
MIDEA GROUP 'A' | Consumer Products and Services | China | 1.008% |
JD.COM 'A' ADR | Retail | China | 0.988% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.