Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB China All Shares AM Quality Consumer 50
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX MUTB China All Shares AM Quality Consumer 50 Index aims to capture the performance of quality consumer 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 focusing on consumer Segment
- Ideal for market participants seeking exposure to the Chinese market while investing in quality stocks with sustainable profitability
- Diversification through capping of component weights at 5%
Descriptive Statistics
| Index | Market Cap (CNY bn) | Components (CNY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 2,493.9 | 1,210.3 | 24.2 | 12.6 | 71.0 | 1.4 | 5.9 | 0.1 | 20.7 |
| iSTOXX China All Shares AM | 67,859.4 | 35,379.0 | 28.1 | 10.6 | 2,746.0 | 0.0 | 7.8 | 0.0 | 16.8 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 58.4 |
|---|---|
| Consumer Products and Services | 19.7 |
| Retail | 7.6 |
| Media | 6.5 |
| Travel and Leisure | 4.7 |
| Personal Care, Drug and Grocery Stores | 2.0 |
| Automobiles and Parts | 1.1 |
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 All Shares AM Quality Consumer 50 | -1.0 | 0.9 | 0.1 | -13.9 | -11.1 | N/A | N/A | 0.1 | -4.9 | -2.3 |
| iSTOXX China All Shares AM | 1.9 | 3.6 | 14.3 | 5.2 | 1.8 | N/A | N/A | 14.4 | 1.7 | 0.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 25.7 | 22.3 | 23.4 | N/A | N/A | -0.1 | -0.3 | -0.2 |
| iSTOXX China All Shares AM | N/A | N/A | 20.8 | 18.2 | 19.1 | N/A | N/A | 0.4 | -0.1 | -0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.8 | 0.9 | 0.9 | 0.9 | 0.8 | 6.8 | 10.2 | 12.0 | 10.7 | 12.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.8 | 0.8 | 1.1 | 1.1 | 1.0 | -5.0 | -0.7 | -1.1 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(CNY, Gross Return), all data as of May 30, 2025
ISTOXX INDICES
iSTOXX MUTB China All Shares AM Quality Consumer 50
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 All Shares AM Quality Consumer 50 | 15.9 | 15.4 | 15.9 | 15.4 | 3.0 | 4.1 | 2.2 | 12.5 |
| iSTOXX China All Shares AM | 17.7 | 13.0 | 15.3 | 12.4 | 1.4 | 3.4 | 1.0 | 0.1 |
Performance and annual returns
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
|---|---|
| 1356048000000 | 100 |
| 1356307200000 | 99.8 |
| 1356393600000 | 99.8 |
| 1356480000000 | 99.8 |
| 1356566400000 | 101.66 |
| 1356652800000 | 102.59 |
| 1356912000000 | 103.71 |
| 1357084800000 | 104.61 |
| 1357171200000 | 104.76 |
| 1357257600000 | 104.48 |
| 1357516800000 | 105.06 |
| 1357603200000 | 105.69 |
| 1357689600000 | 106.89 |
| 1357776000000 | 106.92 |
| 1357862400000 | 105.86 |
| 1358121600000 | 108.36 |
| 1358208000000 | 108.73 |
| 1358294400000 | 107.59 |
| 1358380800000 | 106.96 |
| 1358467200000 | 108.26 |
| 1358726400000 | 108.05 |
| 1358812800000 | 107.02 |
| 1358899200000 | 106.89 |
| 1358985600000 | 105.1 |
| 1359072000000 | 104.29 |
| 1359331200000 | 105.06 |
| 1359417600000 | 105.17 |
| 1359504000000 | 105.45 |
| 1359590400000 | 105.05 |
| 1359676800000 | 105.71 |
| 1359936000000 | 104.86 |
| 1360022400000 | 106.49 |
| 1360108800000 | 106.38 |
| 1360195200000 | 106.9 |
| 1360281600000 | 108.91 |
| 1360540800000 | 108.85 |
| 1360627200000 | 108.86 |
| 1360713600000 | 108.89 |
| 1360800000000 | 108.96 |
| 1360886400000 | 109.05 |
| 1361145600000 | 108.07 |
| 1361232000000 | 106.73 |
| 1361318400000 | 107.75 |
| 1361404800000 | 106.26 |
| 1361491200000 | 106.58 |
| 1361750400000 | 106.49 |
| 1361836800000 | 104.48 |
| 1361923200000 | 104.94 |
| 1362009600000 | 106.02 |
| 1362096000000 | 106.3 |
| 1362355200000 | 104.36 |
| 1362441600000 | 105.94 |
| 1362528000000 | 107.08 |
| 1362614400000 | 106.58 |
| 1362700800000 | 106.53 |
| 1362960000000 | 105.65 |
| 1363046400000 | 104.04 |
| 1363132800000 | 102.69 |
| 1363219200000 | 102.78 |
| 1363305600000 | 102.6 |
| 1363564800000 | 100.99 |
| 1363651200000 | 100.73 |
| 1363737600000 | 103.2 |
| 1363824000000 | 103.74 |
| 1363910400000 | 103.8 |
| 1364169600000 | 103.55 |
| 1364256000000 | 103.14 |
| 1364342400000 | 103.18 |
| 1364428800000 | 102.21 |
| 1364515200000 | 102.21 |
| 1364774400000 | 102.21 |
| 1364860800000 | 100.12 |
| 1364947200000 | 98.97 |
| 1365033600000 | 99.02 |
| 1365120000000 | 98.45 |
| 1365379200000 | 99.06 |
| 1365465600000 | 100.28 |
| 1365552000000 | 101.36 |
| 1365638400000 | 101.43 |
| 1365724800000 | 101.56 |
| 1365984000000 | 100.16 |
| 1366070400000 | 100.57 |
| 1366156800000 | 101.65 |
| 1366243200000 | 102.05 |
| 1366329600000 | 103.73 |
| 1366588800000 | 104.03 |
| 1366675200000 | 102.83 |
| 1366761600000 | 103.69 |
| 1366848000000 | 103.44 |
| 1366934400000 | 102.82 |
| 1367193600000 | 102.56 |
| 1367280000000 | 102.96 |
| 1367366400000 | 102.94 |
| 1367452800000 | 102.68 |
| 1367539200000 | 104.15 |
| 1367798400000 | 105.76 |
| 1367884800000 | 106.46 |
| 1367971200000 | 106.9 |
| 1368057600000 | 108.61 |
| 1368144000000 | 109.02 |
| 1368403200000 | 108.54 |
| 1368489600000 | 106.67 |
| 1368576000000 | 107.43 |
| 1368662400000 | 108.47 |
| 1368748800000 | 109.44 |
| 1369008000000 | 110.88 |
| 1369094400000 | 111.34 |
| 1369180800000 | 111.71 |
| 1369267200000 | 110.53 |
| 1369353600000 | 111.36 |
| 1369612800000 | 111.89 |
| 1369699200000 | 113.16 |
| 1369785600000 | 113.81 |
| 1369872000000 | 113.44 |
| 1369958400000 | 111.89 |
| 1370217600000 | 111.28 |
| 1370304000000 | 110.29 |
| 1370390400000 | 110.15 |
| 1370476800000 | 110.03 |
| 1370563200000 | 108.73 |
| 1370822400000 | 108.9 |
| 1370908800000 | 108 |
| 1370995200000 | 108.08 |
| 1371081600000 | 105.68 |
| 1371168000000 | 106.75 |
| 1371427200000 | 107.08 |
| 1371513600000 | 107.58 |
| 1371600000000 | 107.27 |
| 1371686400000 | 104.49 |
| 1371772800000 | 103.91 |
| 1372032000000 | 99.28 |
| 1372118400000 | 99.54 |
| 1372204800000 | 101.39 |
| 1372291200000 | 100.52 |
| 1372377600000 | 101.5 |
| 1372636800000 | 102.29 |
| 1372723200000 | 103.61 |
| 1372809600000 | 102.33 |
| 1372896000000 | 102.23 |
| 1372982400000 | 102.6 |
| 1373241600000 | 101.01 |
| 1373328000000 | 100.81 |
| 1373414400000 | 102.78 |
| 1373500800000 | 105.8 |
| 1373587200000 | 105.4 |
| 1373846400000 | 106.23 |
| 1373932800000 | 107.12 |
| 1374019200000 | 105.51 |
| 1374105600000 | 104.66 |
| 1374192000000 | 102.16 |
| 1374451200000 | 102.58 |
| 1374537600000 | 104.51 |
| 1374624000000 | 104.69 |
| 1374710400000 | 104.92 |
| 1374796800000 | 104.15 |
| 1375056000000 | 102.69 |
| 1375142400000 | 102.83 |
| 1375228800000 | 102.68 |
| 1375315200000 | 104.28 |
| 1375401600000 | 104.43 |
| 1375660800000 | 106.31 |
| 1375747200000 | 107.23 |
| 1375833600000 | 106.88 |
| 1375920000000 | 107.32 |
| 1376006400000 | 108.46 |
| 1376265600000 | 109.75 |
| 1376352000000 | 109.87 |
| 1376438400000 | 109.52 |
| 1376524800000 | 108.59 |
| 1376611200000 | 107.26 |
| 1376870400000 | 108.3 |
| 1376956800000 | 107.17 |
| 1377043200000 | 107.49 |
| 1377129600000 | 107.55 |
| 1377216000000 | 107.47 |
| 1377475200000 | 109.09 |
| 1377561600000 | 109.1 |
| 1377648000000 | 108.25 |
| 1377734400000 | 108.57 |
| 1377820800000 | 108.26 |
| 1378080000000 | 107.08 |
| 1378166400000 | 108.42 |
| 1378252800000 | 108.47 |
| 1378339200000 | 108.67 |
| 1378425600000 | 108.78 |
| 1378684800000 | 109.88 |
| 1378771200000 | 110.67 |
| 1378857600000 | 111.29 |
| 1378944000000 | 111.58 |
| 1379030400000 | 112.45 |
| 1379289600000 | 113.01 |
| 1379376000000 | 111.19 |
| 1379462400000 | 110.69 |
| 1379548800000 | 110.87 |
| 1379635200000 | 110.67 |
| 1379894400000 | 111.85 |
| 1379980800000 | 113 |
| 1380067200000 | 113.97 |
| 1380153600000 | 112.73 |
| 1380240000000 | 112.56 |
| 1380499200000 | 113.04 |
| 1380585600000 | 113.07 |
| 1380672000000 | 113.69 |
| 1380758400000 | 113.94 |
| 1380844800000 | 114.54 |
| 1381104000000 | 114.74 |
| 1381190400000 | 115.42 |
| 1381276800000 | 115.38 |
| 1381363200000 | 115.25 |
| 1381449600000 | 116.87 |
| 1381708800000 | 118.77 |
| 1381795200000 | 118.63 |
| 1381881600000 | 117.16 |
| 1381968000000 | 116.78 |
| 1382054400000 | 117.2 |
| 1382313600000 | 120.15 |
| 1382400000000 | 119.36 |
| 1382486400000 | 117.3 |
| 1382572800000 | 116.61 |
| 1382659200000 | 114.27 |
| 1382918400000 | 113.32 |
| 1383004800000 | 111.94 |
| 1383091200000 | 113.27 |
| 1383177600000 | 112.11 |
| 1383264000000 | 112.36 |
| 1383523200000 | 112.46 |
| 1383609600000 | 113.42 |
| 1383696000000 | 112.22 |
| 1383782400000 | 111.23 |
| 1383868800000 | 109.86 |
| 1384128000000 | 111.08 |
| 1384214400000 | 112.4 |
| 1384300800000 | 110.66 |
| 1384387200000 | 111.59 |
| 1384473600000 | 113.1 |
| 1384732800000 | 115.58 |
| 1384819200000 | 114.71 |
| 1384905600000 | 115.19 |
| 1384992000000 | 114.33 |
| 1385078400000 | 113.87 |
| 1385337600000 | 113.88 |
| 1385424000000 | 113.42 |
| 1385510400000 | 114.03 |
| 1385596800000 | 115.53 |
| 1385683200000 | 115.43 |
| 1385942400000 | 113 |
| 1386028800000 | 114.62 |
| 1386115200000 | 116.29 |
| 1386201600000 | 116.34 |
| 1386288000000 | 116.5 |
| 1386547200000 | 117.02 |
| 1386633600000 | 117.21 |
| 1386720000000 | 116.07 |
| 1386806400000 | 115.75 |
| 1386892800000 | 116.32 |
| 1387152000000 | 114.53 |
| 1387238400000 | 113.86 |
| 1387324800000 | 113.71 |
| 1387411200000 | 112.89 |
| 1387497600000 | 111.04 |
| 1387756800000 | 111.41 |
| 1387843200000 | 112.61 |
| 1387929600000 | 112.61 |
| 1388016000000 | 112.61 |
| 1388102400000 | 113.5 |
| 1388361600000 | 113.44 |
| 1388448000000 | 114.54 |
| 1388620800000 | 114.48 |
| 1388707200000 | 113.23 |
| 1388966400000 | 111.25 |
| 1389052800000 | 111.45 |
| 1389139200000 | 111.75 |
| 1389225600000 | 109.97 |
| 1389312000000 | 109.64 |
| 1389571200000 | 109.83 |
| 1389657600000 | 110.27 |
| 1389744000000 | 110.42 |
| 1389830400000 | 110.3 |
| 1389916800000 | 109.04 |
| 1390176000000 | 108.68 |
| 1390262400000 | 109.44 |
| 1390348800000 | 111.4 |
| 1390435200000 | 110.71 |
| 1390521600000 | 109.43 |
| 1390780800000 | 107.75 |
| 1390867200000 | 107.88 |
| 1390953600000 | 107.94 |
| 1391040000000 | 106.98 |
| 1391126400000 | 106.95 |
| 1391385600000 | 106.51 |
| 1391472000000 | 106.03 |
| 1391558400000 | 105.92 |
| 1391644800000 | 105.86 |
| 1391731200000 | 107.35 |
| 1391990400000 | 109.38 |
| 1392076800000 | 109.83 |
| 1392163200000 | 110.39 |
| 1392249600000 | 110.51 |
| 1392336000000 | 111.95 |
| 1392595200000 | 113.43 |
| 1392681600000 | 113.31 |
| 1392768000000 | 113.5 |
| 1392854400000 | 112.59 |
| 1392940800000 | 111.99 |
| 1393200000000 | 110.82 |
| 1393286400000 | 108.11 |
| 1393372800000 | 108.2 |
| 1393459200000 | 107.84 |
| 1393545600000 | 109.47 |
| 1393804800000 | 110.63 |
| 1393891200000 | 110.4 |
| 1393977600000 | 110.81 |
| 1394064000000 | 111.06 |
| 1394150400000 | 110.8 |
| 1394409600000 | 108.31 |
| 1394496000000 | 109.57 |
| 1394582400000 | 109.34 |
| 1394668800000 | 111.09 |
| 1394755200000 | 109.92 |
| 1395014400000 | 111.01 |
| 1395100800000 | 112.26 |
| 1395187200000 | 111.82 |
| 1395273600000 | 109.74 |
| 1395360000000 | 111.11 |
| 1395619200000 | 110.93 |
| 1395705600000 | 110.37 |
| 1395792000000 | 110.31 |
| 1395878400000 | 108.06 |
| 1395964800000 | 108.04 |
| 1396224000000 | 109.66 |
| 1396310400000 | 111.77 |
| 1396396800000 | 111.62 |
| 1396483200000 | 111.11 |
| 1396569600000 | 111.41 |
| 1396828800000 | 111.11 |
| 1396915200000 | 113.69 |
| 1397001600000 | 114.29 |
| 1397088000000 | 114.99 |
| 1397174400000 | 115.5 |
| 1397433600000 | 115.24 |
| 1397520000000 | 113 |
| 1397606400000 | 113.33 |
| 1397692800000 | 113.19 |
| 1397779200000 | 113.19 |
| 1398038400000 | 113.19 |
| 1398124800000 | 111.68 |
| 1398211200000 | 112.08 |
| 1398297600000 | 111.52 |
| 1398384000000 | 108.6 |
| 1398643200000 | 106.62 |
| 1398729600000 | 108.3 |
| 1398816000000 | 108.51 |
| 1398902400000 | 108.53 |
| 1398988800000 | 109.08 |
| 1399248000000 | 108.87 |
| 1399334400000 | 108.91 |
| 1399420800000 | 106.54 |
| 1399507200000 | 106.11 |
| 1399593600000 | 105.42 |
| 1399852800000 | 107.49 |
| 1399939200000 | 107.66 |
| 1400025600000 | 107.16 |
| 1400112000000 | 106.14 |
| 1400198400000 | 106.18 |
| 1400457600000 | 105.69 |
| 1400544000000 | 105.74 |
| 1400630400000 | 106.73 |
| 1400716800000 | 106.51 |
| 1400803200000 | 107.13 |
| 1401062400000 | 108.33 |
| 1401148800000 | 108.38 |
| 1401235200000 | 108.67 |
| 1401321600000 | 107.79 |
| 1401408000000 | 107.69 |
| 1401667200000 | 107.97 |
| 1401753600000 | 107.19 |
| 1401840000000 | 106.56 |
| 1401926400000 | 107.63 |
| 1402012800000 | 107.15 |
| 1402272000000 | 106.73 |
| 1402358400000 | 107.74 |
| 1402444800000 | 108.13 |
| 1402531200000 | 108.15 |
| 1402617600000 | 108.48 |
| 1402876800000 | 108.76 |
| 1402963200000 | 107.92 |
| 1403049600000 | 107.64 |
| 1403136000000 | 106.05 |
| 1403222400000 | 106.25 |
| 1403481600000 | 106.06 |
| 1403568000000 | 107.26 |
| 1403654400000 | 107.04 |
| 1403740800000 | 107.87 |
| 1403827200000 | 108.1 |
| 1404086400000 | 108.52 |
| 1404172800000 | 108.3 |
| 1404259200000 | 108.97 |
| 1404345600000 | 109.93 |
| 1404432000000 | 109.95 |
| 1404691200000 | 108.88 |
| 1404777600000 | 108.84 |
| 1404864000000 | 107.54 |
| 1404950400000 | 107.06 |
| 1405036800000 | 107.93 |
| 1405296000000 | 109.7 |
| 1405382400000 | 110.16 |
| 1405468800000 | 109.71 |
| 1405555200000 | 109.16 |
| 1405641600000 | 109.91 |
| 1405900800000 | 109.86 |
| 1405987200000 | 111.12 |
| 1406073600000 | 110.64 |
| 1406160000000 | 111.54 |
| 1406246400000 | 112.89 |
| 1406505600000 | 114.65 |
| 1406592000000 | 114.5 |
| 1406678400000 | 114.32 |
| 1406764800000 | 115.42 |
| 1406851200000 | 115.3 |
| 1407110400000 | 116.97 |
| 1407196800000 | 117.47 |
| 1407283200000 | 117.44 |
| 1407369600000 | 116.11 |
| 1407456000000 | 116.26 |
| 1407715200000 | 117.85 |
| 1407801600000 | 117.86 |
| 1407888000000 | 118.21 |
| 1407974400000 | 117.08 |
| 1408060800000 | 117.88 |
| 1408320000000 | 118.85 |
| 1408406400000 | 118.76 |
| 1408492800000 | 118.49 |
| 1408579200000 | 118.61 |
| 1408665600000 | 119.05 |
| 1408924800000 | 119.09 |
| 1409011200000 | 118.16 |
| 1409097600000 | 117.33 |
| 1409184000000 | 116.35 |
| 1409270400000 | 117.73 |
| 1409529600000 | 118.47 |
| 1409616000000 | 119.42 |
| 1409702400000 | 120.71 |
| 1409788800000 | 121.21 |
| 1409875200000 | 121.92 |
| 1410134400000 | 121.93 |
| 1410220800000 | 121.5 |
| 1410307200000 | 121.1 |
| 1410393600000 | 120.26 |
| 1410480000000 | 120.52 |
| 1410739200000 | 120.12 |
| 1410825600000 | 117.47 |
| 1410912000000 | 118.13 |
| 1410998400000 | 118.05 |
| 1411084800000 | 119.05 |
| 1411344000000 | 116.81 |
| 1411430400000 | 117.58 |
| 1411516800000 | 118.59 |
| 1411603200000 | 118.19 |
| 1411689600000 | 118.27 |
| 1411948800000 | 118.33 |
| 1412035200000 | 118.88 |
| 1412121600000 | 118.62 |
| 1412208000000 | 118.71 |
| 1412294400000 | 118.59 |
| 1412553600000 | 118.8 |
| 1412640000000 | 119.02 |
| 1412726400000 | 119.52 |
| 1412812800000 | 119.68 |
| 1412899200000 | 118.28 |
| 1413158400000 | 117.7 |
| 1413244800000 | 117.23 |
| 1413331200000 | 117.82 |
| 1413417600000 | 116.64 |
| 1413504000000 | 117.12 |
| 1413763200000 | 117.64 |
| 1413849600000 | 117.69 |
| 1413936000000 | 117.41 |
| 1414022400000 | 116.82 |
| 1414108800000 | 115.39 |
| 1414368000000 | 114.47 |
| 1414454400000 | 115.87 |
| 1414540800000 | 116.89 |
| 1414627200000 | 116.65 |
| 1414713600000 | 117.45 |
| 1414972800000 | 117.59 |
| 1415059200000 | 116.78 |
| 1415145600000 | 115.57 |
| 1415232000000 | 116.39 |
| 1415318400000 | 116.13 |
| 1415577600000 | 118.17 |
| 1415664000000 | 117.24 |
| 1415750400000 | 118.3 |
| 1415836800000 | 117.41 |
| 1415923200000 | 119.02 |
| 1416182400000 | 120.31 |
| 1416268800000 | 118.92 |
| 1416355200000 | 118.11 |
| 1416441600000 | 117.56 |
| 1416528000000 | 118.31 |
| 1416787200000 | 119.84 |
| 1416873600000 | 121.58 |
| 1416960000000 | 122.91 |
| 1417046400000 | 122.34 |
| 1417132800000 | 122.1 |
| 1417392000000 | 121.53 |
| 1417478400000 | 122.72 |
| 1417564800000 | 124.42 |
| 1417651200000 | 126.27 |
| 1417737600000 | 124.59 |
| 1417996800000 | 124.85 |
| 1418083200000 | 124.09 |
| 1418169600000 | 126.05 |
| 1418256000000 | 128.41 |
| 1418342400000 | 128.81 |
| 1418601600000 | 129.45 |
| 1418688000000 | 127.84 |
| 1418774400000 | 125.33 |
| 1418860800000 | 125.94 |
| 1418947200000 | 125.16 |
| 1419206400000 | 124.67 |
| 1419292800000 | 125.54 |
| 1419379200000 | 124.75 |
| 1419465600000 | 124.75 |
| 1419552000000 | 124.75 |
| 1419811200000 | 126.09 |
| 1419897600000 | 124.27 |
| 1419984000000 | 125.84 |
| 1420156800000 | 125.72 |
| 1420416000000 | 130.37 |
| 1420502400000 | 132.53 |
| 1420588800000 | 131.56 |
| 1420675200000 | 132.38 |
| 1420761600000 | 131.54 |
| 1421020800000 | 132.55 |
| 1421107200000 | 134.71 |
| 1421193600000 | 133.22 |
| 1421280000000 | 133.89 |
| 1421366400000 | 133.72 |
| 1421625600000 | 128.53 |
| 1421712000000 | 131.58 |
| 1421798400000 | 135.03 |
| 1421884800000 | 134.69 |
| 1421971200000 | 134.75 |
| 1422230400000 | 135.54 |
| 1422316800000 | 136.21 |
| 1422403200000 | 135.26 |
| 1422489600000 | 133.92 |
| 1422576000000 | 132.73 |
| 1422835200000 | 131.01 |
| 1422921600000 | 133.06 |
| 1423008000000 | 131.98 |
| 1423094400000 | 131.13 |
| 1423180800000 | 129.78 |
| 1423440000000 | 130.03 |
| 1423526400000 | 131.8 |
| 1423612800000 | 133.13 |
| 1423699200000 | 134.64 |
| 1423785600000 | 136.19 |
| 1424044800000 | 137.22 |
| 1424131200000 | 138.68 |
| 1424217600000 | 138.61 |
| 1424304000000 | 138.71 |
| 1424390400000 | 138.74 |
| 1424649600000 | 138.93 |
| 1424736000000 | 139.34 |
| 1424822400000 | 138.63 |
| 1424908800000 | 139.72 |
| 1424995200000 | 139.76 |
| 1425254400000 | 141.4 |
| 1425340800000 | 138.81 |
| 1425427200000 | 140.75 |
| 1425513600000 | 139.64 |
| 1425600000000 | 138.81 |
| 1425859200000 | 139.85 |
| 1425945600000 | 140.3 |
| 1426032000000 | 140.56 |
| 1426118400000 | 141.8 |
| 1426204800000 | 142.06 |
| 1426464000000 | 144.39 |
| 1426550400000 | 144.74 |
| 1426636800000 | 146.41 |
| 1426723200000 | 146.09 |
| 1426809600000 | 146.37 |
| 1427068800000 | 148.83 |
| 1427155200000 | 148.84 |
| 1427241600000 | 149.9 |
| 1427328000000 | 149.93 |
| 1427414400000 | 151.29 |
| 1427673600000 | 154.1 |
| 1427760000000 | 153.06 |
| 1427846400000 | 155.96 |
| 1427932800000 | 158.32 |
| 1428019200000 | 158.32 |
| 1428278400000 | 158.32 |
| 1428364800000 | 161.46 |
| 1428451200000 | 163.67 |
| 1428537600000 | 161.61 |
| 1428624000000 | 165.06 |
| 1428883200000 | 166.48 |
| 1428969600000 | 165.04 |
| 1429056000000 | 161.25 |
| 1429142400000 | 165.09 |
| 1429228800000 | 165.25 |
| 1429488000000 | 161.93 |
| 1429574400000 | 166.44 |
| 1429660800000 | 169.52 |
| 1429747200000 | 171.09 |
| 1429833600000 | 170.34 |
| 1430092800000 | 170.87 |
| 1430179200000 | 167.94 |
| 1430265600000 | 170.08 |
| 1430352000000 | 169.17 |
| 1430438400000 | 169.17 |
| 1430697600000 | 168.85 |
| 1430784000000 | 163.72 |
| 1430870400000 | 162.02 |
| 1430956800000 | 160.83 |
| 1431043200000 | 164.5 |
| 1431302400000 | 167.76 |
| 1431388800000 | 168.09 |
| 1431475200000 | 169.5 |
| 1431561600000 | 166.85 |
| 1431648000000 | 165.34 |
| 1431907200000 | 165.93 |
| 1431993600000 | 170.06 |
| 1432080000000 | 172.14 |
| 1432166400000 | 174.92 |
| 1432252800000 | 177.2 |
| 1432512000000 | 180.52 |
| 1432598400000 | 183.64 |
| 1432684800000 | 182.52 |
| 1432771200000 | 173.75 |
| 1432857600000 | 174.16 |
| 1433116800000 | 180.41 |
| 1433203200000 | 183.03 |
| 1433289600000 | 183 |
| 1433376000000 | 181.55 |
| 1433462400000 | 182.89 |
| 1433721600000 | 182.59 |
| 1433808000000 | 180.76 |
| 1433894400000 | 183.25 |
| 1433980800000 | 182.83 |
| 1434067200000 | 185.61 |
| 1434326400000 | 182.59 |
| 1434412800000 | 176.48 |
| 1434499200000 | 178.39 |
| 1434585600000 | 172.25 |
| 1434672000000 | 164.17 |
| 1434931200000 | 164.32 |
| 1435017600000 | 168.7 |
| 1435104000000 | 171.72 |
| 1435190400000 | 166 |
| 1435276800000 | 155.5 |
| 1435536000000 | 150.7 |
| 1435622400000 | 159.07 |
| 1435708800000 | 153.97 |
| 1435795200000 | 148.04 |
| 1435881600000 | 142.63 |
| 1436140800000 | 143.17 |
| 1436227200000 | 137.39 |
| 1436313600000 | 129.8 |
| 1436400000000 | 139.78 |
| 1436486400000 | 147.7 |
| 1436745600000 | 153.27 |
| 1436832000000 | 149.53 |
| 1436918400000 | 142.38 |
| 1437004800000 | 144.64 |
| 1437091200000 | 149.98 |
| 1437350400000 | 148.89 |
| 1437436800000 | 149.79 |
| 1437523200000 | 149.17 |
| 1437609600000 | 152.06 |
| 1437696000000 | 149.49 |
| 1437955200000 | 137.62 |
| 1438041600000 | 138.39 |
| 1438128000000 | 142.08 |
| 1438214400000 | 138.57 |
| 1438300800000 | 139.19 |
| 1438560000000 | 139.83 |
| 1438646400000 | 143.38 |
| 1438732800000 | 140.98 |
| 1438819200000 | 140.69 |
| 1438905600000 | 142.11 |
| 1439164800000 | 147.06 |
| 1439251200000 | 147.56 |
| 1439337600000 | 145.95 |
| 1439424000000 | 147.42 |
| 1439510400000 | 147.34 |
| 1439769600000 | 147.4 |
| 1439856000000 | 140.28 |
| 1439942400000 | 141.5 |
| 1440028800000 | 137.17 |
| 1440115200000 | 130.94 |
| 1440374400000 | 120.57 |
| 1440460800000 | 116.35 |
| 1440547200000 | 117.49 |
| 1440633600000 | 123.53 |
| 1440720000000 | 126.63 |
| 1440979200000 | 124.63 |
| 1441065600000 | 121.81 |
| 1441152000000 | 122.47 |
| 1441238400000 | 122.53 |
| 1441324800000 | 122.45 |
| 1441584000000 | 119.96 |
| 1441670400000 | 124.01 |
| 1441756800000 | 126.44 |
| 1441843200000 | 125.31 |
| 1441929600000 | 125.05 |
| 1442188800000 | 122.44 |
| 1442275200000 | 118.79 |
| 1442361600000 | 124.4 |
| 1442448000000 | 121.83 |
| 1442534400000 | 122.93 |
| 1442793600000 | 125.33 |
| 1442880000000 | 125.99 |
| 1442966400000 | 123.96 |
| 1443052800000 | 125.55 |
| 1443139200000 | 123.39 |
| 1443398400000 | 124.61 |
| 1443484800000 | 123.33 |
| 1443571200000 | 125.4 |
| 1443657600000 | 125.3 |
| 1443744000000 | 126.42 |
| 1444003200000 | 126.83 |
| 1444089600000 | 126.88 |
| 1444176000000 | 127.68 |
| 1444262400000 | 129.89 |
| 1444348800000 | 130.46 |
| 1444608000000 | 133.89 |
| 1444694400000 | 134.93 |
| 1444780800000 | 132.42 |
| 1444867200000 | 134.89 |
| 1444953600000 | 136.37 |
| 1445212800000 | 137.5 |
| 1445299200000 | 137.83 |
| 1445385600000 | 133.09 |
| 1445472000000 | 134.98 |
| 1445558400000 | 138.11 |
| 1445817600000 | 139.25 |
| 1445904000000 | 139.15 |
| 1445990400000 | 137.22 |
| 1446076800000 | 137.71 |
| 1446163200000 | 138.3 |
| 1446422400000 | 136.6 |
| 1446508800000 | 136.97 |
| 1446595200000 | 141.85 |
| 1446681600000 | 142.03 |
| 1446768000000 | 143.9 |
| 1447027200000 | 144.31 |
| 1447113600000 | 143.18 |
| 1447200000000 | 143.68 |
| 1447286400000 | 144.24 |
| 1447372800000 | 142.54 |
| 1447632000000 | 142.67 |
| 1447718400000 | 142.35 |
| 1447804800000 | 141.39 |
| 1447891200000 | 144.2 |
| 1447977600000 | 144.55 |
| 1448236800000 | 144.22 |
| 1448323200000 | 143.86 |
| 1448409600000 | 144.97 |
| 1448496000000 | 144.65 |
| 1448582400000 | 138.96 |
| 1448841600000 | 139.67 |
| 1448928000000 | 141.66 |
| 1449014400000 | 144.17 |
| 1449100800000 | 144.73 |
| 1449187200000 | 144.13 |
| 1449446400000 | 145.22 |
| 1449532800000 | 142.81 |
| 1449619200000 | 144.47 |
| 1449705600000 | 143.92 |
| 1449792000000 | 143.65 |
| 1450051200000 | 145.1 |
| 1450137600000 | 145.63 |
| 1450224000000 | 145.89 |
| 1450310400000 | 148.63 |
| 1450396800000 | 148.36 |
| 1450656000000 | 153.25 |
| 1450742400000 | 153.86 |
| 1450828800000 | 153.34 |
| 1450915200000 | 152.4 |
| 1451001600000 | 152.4 |
| 1451260800000 | 149.59 |
| 1451347200000 | 151.08 |
| 1451433600000 | 151.19 |
| 1451520000000 | 150.03 |
| 1451865600000 | 140.34 |
| 1451952000000 | 141.73 |
| 1452038400000 | 143.11 |
| 1452124800000 | 133.86 |
| 1452211200000 | 136.63 |
| 1452470400000 | 129.37 |
| 1452556800000 | 129.16 |
| 1452643200000 | 127.55 |
| 1452729600000 | 129.91 |
| 1452816000000 | 126.29 |
| 1453075200000 | 127.07 |
| 1453161600000 | 130.94 |
| 1453248000000 | 128.09 |
| 1453334400000 | 124.79 |
| 1453420800000 | 126.75 |
| 1453680000000 | 128.11 |
| 1453766400000 | 122.35 |
| 1453852800000 | 121.51 |
| 1453939200000 | 119.59 |
| 1454025600000 | 122.78 |
| 1454284800000 | 122.21 |
| 1454371200000 | 124.28 |
| 1454457600000 | 123.7 |
| 1454544000000 | 124.89 |
| 1454630400000 | 123.92 |
| 1454889600000 | 123.72 |
| 1454976000000 | 123.63 |
| 1455062400000 | 123.67 |
| 1455148800000 | 122.77 |
| 1455235200000 | 122.73 |
| 1455494400000 | 122.08 |
| 1455580800000 | 125.49 |
| 1455667200000 | 125.93 |
| 1455753600000 | 125.94 |
| 1455840000000 | 126.3 |
| 1456099200000 | 128.69 |
| 1456185600000 | 128.47 |
| 1456272000000 | 128.74 |
| 1456358400000 | 121.95 |
| 1456444800000 | 123.22 |
| 1456704000000 | 120.25 |
| 1456790400000 | 122.08 |
| 1456876800000 | 126.57 |
| 1456963200000 | 126.49 |
| 1457049600000 | 127.49 |
| 1457308800000 | 128.29 |
| 1457395200000 | 127.69 |
| 1457481600000 | 126.1 |
| 1457568000000 | 125.96 |
| 1457654400000 | 126.39 |
| 1457913600000 | 128.45 |
| 1458000000000 | 128.81 |
| 1458086400000 | 127.48 |
| 1458172800000 | 129.9 |
| 1458259200000 | 131.97 |
| 1458518400000 | 133.55 |
| 1458604800000 | 133.16 |
| 1458691200000 | 133.23 |
| 1458777600000 | 132.87 |
| 1458864000000 | 132.87 |
| 1459123200000 | 132.87 |
| 1459209600000 | 133.72 |
| 1459296000000 | 136.86 |
| 1459382400000 | 136.43 |
| 1459468800000 | 135.48 |
| 1459728000000 | 135.45 |
| 1459814400000 | 136.84 |
| 1459900800000 | 137.89 |
| 1459987200000 | 136.08 |
| 1460073600000 | 135.18 |
| 1460332800000 | 137.49 |
| 1460419200000 | 136.55 |
| 1460505600000 | 138.2 |
| 1460592000000 | 138.76 |
| 1460678400000 | 138.67 |
| 1460937600000 | 137.53 |
| 1461024000000 | 139.02 |
| 1461110400000 | 135.83 |
| 1461196800000 | 136.02 |
| 1461283200000 | 137.01 |
| 1461542400000 | 136.66 |
| 1461628800000 | 136.94 |
| 1461715200000 | 136.69 |
| 1461801600000 | 136.19 |
| 1461888000000 | 136.69 |
| 1462147200000 | 136.7 |
| 1462233600000 | 139.82 |
| 1462320000000 | 139.46 |
| 1462406400000 | 139.61 |
| 1462492800000 | 136.06 |
| 1462752000000 | 134.97 |
| 1462838400000 | 135.6 |
| 1462924800000 | 137.17 |
| 1463011200000 | 137.12 |
| 1463097600000 | 135.98 |
| 1463356800000 | 137.59 |
| 1463443200000 | 136.35 |
| 1463529600000 | 134.61 |
| 1463616000000 | 134.8 |
| 1463702400000 | 135.31 |
| 1463961600000 | 136.36 |
| 1464048000000 | 135.29 |
| 1464134400000 | 134.96 |
| 1464220800000 | 135.2 |
| 1464307200000 | 135.56 |
| 1464566400000 | 135.78 |
| 1464652800000 | 139.38 |
| 1464739200000 | 139.26 |
| 1464825600000 | 139.79 |
| 1464912000000 | 142.15 |
| 1465171200000 | 142.26 |
| 1465257600000 | 143.01 |
| 1465344000000 | 141.36 |
| 1465430400000 | 141.24 |
| 1465516800000 | 140.89 |
| 1465776000000 | 137.01 |
| 1465862400000 | 137.77 |
| 1465948800000 | 140.47 |
| 1466035200000 | 139.64 |
| 1466121600000 | 141.3 |
| 1466380800000 | 141.11 |
| 1466467200000 | 140.3 |
| 1466553600000 | 141.47 |
| 1466640000000 | 140.72 |
| 1466726400000 | 139.45 |
| 1466985600000 | 141.77 |
| 1467072000000 | 142.58 |
| 1467158400000 | 143.01 |
| 1467244800000 | 143.98 |
| 1467331200000 | 144.31 |
| 1467590400000 | 146.56 |
| 1467676800000 | 146.53 |
| 1467763200000 | 147.9 |
| 1467849600000 | 147.85 |
| 1467936000000 | 147.52 |
| 1468195200000 | 149.6 |
| 1468281600000 | 153.42 |
| 1468368000000 | 153.19 |
| 1468454400000 | 153.17 |
| 1468540800000 | 154.37 |
| 1468800000000 | 153.97 |
| 1468886400000 | 151.87 |
| 1468972800000 | 152.6 |
| 1469059200000 | 153.32 |
| 1469145600000 | 150.94 |
| 1469404800000 | 151.22 |
| 1469491200000 | 154.05 |
| 1469577600000 | 151.33 |
| 1469664000000 | 153.94 |
| 1469750400000 | 152.72 |
| 1470009600000 | 150.69 |
| 1470096000000 | 150.51 |
| 1470182400000 | 150.48 |
| 1470268800000 | 150.32 |
| 1470355200000 | 150.47 |
| 1470614400000 | 151.82 |
| 1470700800000 | 153.64 |
| 1470787200000 | 152.48 |
| 1470873600000 | 152.17 |
| 1470960000000 | 153.2 |
| 1471219200000 | 155.93 |
| 1471305600000 | 155.58 |
| 1471392000000 | 155.78 |
| 1471478400000 | 154.68 |
| 1471564800000 | 154.25 |
| 1471824000000 | 153.8 |
| 1471910400000 | 153.48 |
| 1471996800000 | 152.74 |
| 1472083200000 | 152.59 |
| 1472169600000 | 153.29 |
| 1472428800000 | 152.68 |
| 1472515200000 | 153.25 |
| 1472601600000 | 152.69 |
| 1472688000000 | 152.62 |
| 1472774400000 | 152.54 |
| 1473033600000 | 153.63 |
| 1473120000000 | 155.97 |
| 1473206400000 | 155 |
| 1473292800000 | 155.1 |
| 1473379200000 | 153.88 |
| 1473638400000 | 150.58 |
| 1473724800000 | 151.25 |
| 1473811200000 | 150.45 |
| 1473897600000 | 150.91 |
| 1473984000000 | 150.55 |
| 1474243200000 | 151.96 |
| 1474329600000 | 151.86 |
| 1474416000000 | 151.94 |
| 1474502400000 | 153.03 |
| 1474588800000 | 152.39 |
| 1474848000000 | 149.69 |
| 1474934400000 | 151.21 |
| 1475020800000 | 150.8 |
| 1475107200000 | 151.68 |
| 1475193600000 | 152.04 |
| 1475452800000 | 152.54 |
| 1475539200000 | 152.96 |
| 1475625600000 | 153.11 |
| 1475712000000 | 152.94 |
| 1475798400000 | 152.81 |
| 1476057600000 | 154.52 |
| 1476144000000 | 154.66 |
| 1476230400000 | 154.65 |
| 1476316800000 | 153.65 |
| 1476403200000 | 153.58 |
| 1476662400000 | 153.27 |
| 1476748800000 | 154.78 |
| 1476835200000 | 154.54 |
| 1476921600000 | 154.31 |
| 1477008000000 | 154.39 |
| 1477267200000 | 156.65 |
| 1477353600000 | 158.68 |
| 1477440000000 | 158.65 |
| 1477526400000 | 157.34 |
| 1477612800000 | 156.88 |
| 1477872000000 | 156.17 |
| 1477958400000 | 157.79 |
| 1478044800000 | 156.35 |
| 1478131200000 | 156.03 |
| 1478217600000 | 155.09 |
| 1478476800000 | 156.02 |
| 1478563200000 | 157.19 |
| 1478649600000 | 155.39 |
| 1478736000000 | 156.88 |
| 1478822400000 | 155.92 |
| 1479081600000 | 154.63 |
| 1479168000000 | 155.16 |
| 1479254400000 | 155.34 |
| 1479340800000 | 155.47 |
| 1479427200000 | 155.84 |
| 1479686400000 | 156.13 |
| 1479772800000 | 156.69 |
| 1479859200000 | 156.86 |
| 1479945600000 | 158.59 |
| 1480032000000 | 159.45 |
| 1480291200000 | 160.45 |
| 1480377600000 | 162.7 |
| 1480464000000 | 161.01 |
| 1480550400000 | 161.17 |
| 1480636800000 | 157.58 |
| 1480896000000 | 156.36 |
| 1480982400000 | 157.39 |
| 1481068800000 | 158.01 |
| 1481155200000 | 158.72 |
| 1481241600000 | 158.26 |
| 1481500800000 | 154.65 |
| 1481587200000 | 155.22 |
| 1481673600000 | 153.49 |
| 1481760000000 | 152.36 |
| 1481846400000 | 153 |
| 1482105600000 | 152.37 |
| 1482192000000 | 151.55 |
| 1482278400000 | 152.18 |
| 1482364800000 | 151.37 |
| 1482451200000 | 150.35 |
| 1482710400000 | 150.35 |
| 1482796800000 | 150.93 |
| 1482883200000 | 150.9 |
| 1482969600000 | 150.92 |
| 1483056000000 | 152.43 |
| 1483315200000 | 152.43 |
| 1483401600000 | 153.8 |
| 1483488000000 | 156.15 |
| 1483574400000 | 156.44 |
| 1483660800000 | 156.23 |
| 1483920000000 | 157.11 |
| 1484006400000 | 158.1 |
| 1484092800000 | 156.91 |
| 1484179200000 | 155.65 |
| 1484265600000 | 156.1 |
| 1484524800000 | 155.6 |
| 1484611200000 | 156.88 |
| 1484697600000 | 157.4 |
| 1484784000000 | 158.32 |
| 1484870400000 | 158.77 |
| 1485129600000 | 158.9 |
| 1485216000000 | 159.56 |
| 1485302400000 | 160.93 |
| 1485388800000 | 161.54 |
| 1485475200000 | 161.51 |
| 1485734400000 | 161.13 |
| 1485820800000 | 161.23 |
| 1485907200000 | 161.06 |
| 1485993600000 | 161.08 |
| 1486080000000 | 160.77 |
| 1486339200000 | 162.13 |
| 1486425600000 | 161.93 |
| 1486512000000 | 163.41 |
| 1486598400000 | 164.18 |
| 1486684800000 | 164.85 |
| 1486944000000 | 167.67 |
| 1487030400000 | 166.99 |
| 1487116800000 | 166.54 |
| 1487203200000 | 166.53 |
| 1487289600000 | 166.94 |
| 1487548800000 | 169.84 |
| 1487635200000 | 170.45 |
| 1487721600000 | 171.88 |
| 1487808000000 | 170.82 |
| 1487894400000 | 169.6 |
| 1488153600000 | 168.76 |
| 1488240000000 | 168.64 |
| 1488326400000 | 170.02 |
| 1488412800000 | 169.48 |
| 1488499200000 | 169.45 |
| 1488758400000 | 170.49 |
| 1488844800000 | 171.97 |
| 1488931200000 | 172.47 |
| 1489017600000 | 171.23 |
| 1489104000000 | 173.31 |
| 1489363200000 | 175.61 |
| 1489449600000 | 174.85 |
| 1489536000000 | 175.9 |
| 1489622400000 | 176.55 |
| 1489708800000 | 174.41 |
| 1489968000000 | 175.77 |
| 1490054400000 | 177.83 |
| 1490140800000 | 178.6 |
| 1490227200000 | 179.6 |
| 1490313600000 | 180.63 |
| 1490572800000 | 178.74 |
| 1490659200000 | 179.3 |
| 1490745600000 | 179.54 |
| 1490832000000 | 178.17 |
| 1490918400000 | 179.47 |
| 1491177600000 | 180.14 |
| 1491264000000 | 180.01 |
| 1491350400000 | 181.17 |
| 1491436800000 | 180.68 |
| 1491523200000 | 180.19 |
| 1491782400000 | 178.15 |
| 1491868800000 | 177.21 |
| 1491955200000 | 177.47 |
| 1492041600000 | 178.49 |
| 1492128000000 | 178.49 |
| 1492387200000 | 178.49 |
| 1492473600000 | 180.27 |
| 1492560000000 | 181.12 |
| 1492646400000 | 184.35 |
| 1492732800000 | 183.62 |
| 1492992000000 | 182 |
| 1493078400000 | 185.47 |
| 1493164800000 | 184.5 |
| 1493251200000 | 184.1 |
| 1493337600000 | 181.77 |
| 1493596800000 | 181.8 |
| 1493683200000 | 182.35 |
| 1493769600000 | 181.71 |
| 1493856000000 | 181.28 |
| 1493942400000 | 180.87 |
| 1494201600000 | 180.61 |
| 1494288000000 | 181.14 |
| 1494374400000 | 181.3 |
| 1494460800000 | 183.62 |
| 1494547200000 | 183.93 |
| 1494806400000 | 184.83 |
| 1494892800000 | 188.23 |
| 1494979200000 | 185.22 |
| 1495065600000 | 185.01 |
| 1495152000000 | 187.5 |
| 1495411200000 | 188.79 |
| 1495497600000 | 189.75 |
| 1495584000000 | 189.05 |
| 1495670400000 | 189.48 |
| 1495756800000 | 189.72 |
| 1496016000000 | 189.92 |
| 1496102400000 | 189.26 |
| 1496188800000 | 189.44 |
| 1496275200000 | 191.08 |
| 1496361600000 | 192.22 |
| 1496620800000 | 192.23 |
| 1496707200000 | 193.86 |
| 1496793600000 | 197.89 |
| 1496880000000 | 201.49 |
| 1496966400000 | 201.43 |
| 1497225600000 | 202.51 |
| 1497312000000 | 203.03 |
| 1497398400000 | 200.5 |
| 1497484800000 | 198.55 |
| 1497571200000 | 197.87 |
| 1497830400000 | 201.11 |
| 1497916800000 | 199.75 |
| 1498003200000 | 203.26 |
| 1498089600000 | 202.41 |
| 1498176000000 | 203.34 |
| 1498435200000 | 205.8 |
| 1498521600000 | 206.93 |
| 1498608000000 | 204.83 |
| 1498694400000 | 205.33 |
| 1498780800000 | 205.98 |
| 1499040000000 | 204.82 |
| 1499126400000 | 201.95 |
| 1499212800000 | 205.06 |
| 1499299200000 | 204.4 |
| 1499385600000 | 202.84 |
| 1499644800000 | 203.4 |
| 1499731200000 | 206.48 |
| 1499817600000 | 206.45 |
| 1499904000000 | 206.01 |
| 1499990400000 | 207.17 |
| 1500249600000 | 205 |
| 1500336000000 | 205.07 |
| 1500422400000 | 206.62 |
| 1500508800000 | 207.68 |
| 1500595200000 | 207.36 |
| 1500854400000 | 209.82 |
| 1500940800000 | 209.26 |
| 1501027200000 | 207.78 |
| 1501113600000 | 207.35 |
| 1501200000000 | 209.11 |
| 1501459200000 | 208.65 |
| 1501545600000 | 208.22 |
| 1501632000000 | 206.82 |
| 1501718400000 | 204.84 |
| 1501804800000 | 204.29 |
| 1502064000000 | 207.75 |
| 1502150400000 | 208.14 |
| 1502236800000 | 210.7 |
| 1502323200000 | 209.31 |
| 1502409600000 | 206.7 |
| 1502668800000 | 210.58 |
| 1502755200000 | 211.13 |
| 1502841600000 | 211.96 |
| 1502928000000 | 212.44 |
| 1503014400000 | 212.99 |
| 1503273600000 | 213.62 |
| 1503360000000 | 213.9 |
| 1503446400000 | 214.2 |
| 1503532800000 | 214.12 |
| 1503619200000 | 213.59 |
| 1503878400000 | 212.56 |
| 1503964800000 | 211.72 |
| 1504051200000 | 213.31 |
| 1504137600000 | 213.3 |
| 1504224000000 | 213.69 |
| 1504483200000 | 213.08 |
| 1504569600000 | 213.44 |
| 1504656000000 | 213.11 |
| 1504742400000 | 213.39 |
| 1504828800000 | 211.79 |
| 1505088000000 | 213.77 |
| 1505174400000 | 214.88 |
| 1505260800000 | 217.71 |
| 1505347200000 | 218.17 |
| 1505433600000 | 219.22 |
| 1505692800000 | 222.58 |
| 1505779200000 | 223.37 |
| 1505865600000 | 226.1 |
| 1505952000000 | 226.56 |
| 1506038400000 | 226.02 |
| 1506297600000 | 224.34 |
| 1506384000000 | 224.06 |
| 1506470400000 | 226.7 |
| 1506556800000 | 227.77 |
| 1506643200000 | 229.08 |
| 1506902400000 | 229.06 |
| 1506988800000 | 232.88 |
| 1507075200000 | 233.41 |
| 1507161600000 | 233.38 |
| 1507248000000 | 235.32 |
| 1507507200000 | 238.11 |
| 1507593600000 | 239.14 |
| 1507680000000 | 241.68 |
| 1507766400000 | 240.58 |
| 1507852800000 | 241.57 |
| 1508112000000 | 240.46 |
| 1508198400000 | 240.94 |
| 1508284800000 | 243.2 |
| 1508371200000 | 243.48 |
| 1508457600000 | 244.27 |
| 1508716800000 | 246.26 |
| 1508803200000 | 245.56 |
| 1508889600000 | 245.58 |
| 1508976000000 | 246.03 |
| 1509062400000 | 247.96 |
| 1509321600000 | 245.33 |
| 1509408000000 | 246.28 |
| 1509494400000 | 245.56 |
| 1509580800000 | 245.33 |
| 1509667200000 | 245.47 |
| 1509926400000 | 251.12 |
| 1510012800000 | 253.43 |
| 1510099200000 | 253.2 |
| 1510185600000 | 254.27 |
| 1510272000000 | 258.02 |
| 1510531200000 | 257.64 |
| 1510617600000 | 254 |
| 1510704000000 | 253.18 |
| 1510790400000 | 257.42 |
| 1510876800000 | 255.18 |
| 1511136000000 | 254.78 |
| 1511222400000 | 258.96 |
| 1511308800000 | 256.05 |
| 1511395200000 | 248.43 |
| 1511481600000 | 247.4 |
| 1511740800000 | 243.86 |
| 1511827200000 | 246.13 |
| 1511913600000 | 241.33 |
| 1512000000000 | 239.06 |
| 1512086400000 | 239.43 |
| 1512345600000 | 242.54 |
| 1512432000000 | 241.14 |
| 1512518400000 | 238.67 |
| 1512604800000 | 237.42 |
| 1512691200000 | 242.75 |
| 1512950400000 | 247.56 |
| 1513036800000 | 245.7 |
| 1513123200000 | 249.74 |
| 1513209600000 | 249.41 |
| 1513296000000 | 246.73 |
| 1513555200000 | 250.39 |
| 1513641600000 | 251.78 |
| 1513728000000 | 254.17 |
| 1513814400000 | 256.12 |
| 1513900800000 | 255.4 |
| 1514160000000 | 255.4 |
| 1514246400000 | 255.4 |
| 1514332800000 | 251.68 |
| 1514419200000 | 254.95 |
| 1514505600000 | 255.66 |
| 1514851200000 | 258.69 |
| 1514937600000 | 261.04 |
| 1515024000000 | 262.53 |
| 1515110400000 | 262.69 |
| 1515369600000 | 264.84 |
| 1515456000000 | 269.45 |
| 1515542400000 | 271.2 |
| 1515628800000 | 268.88 |
| 1515715200000 | 270.89 |
| 1515974400000 | 269.49 |
| 1516060800000 | 268.56 |
| 1516147200000 | 265.51 |
| 1516233600000 | 265.06 |
| 1516320000000 | 263 |
| 1516579200000 | 269.66 |
| 1516665600000 | 269.31 |
| 1516752000000 | 267.67 |
| 1516838400000 | 267.35 |
| 1516924800000 | 269.36 |
| 1517184000000 | 262 |
| 1517270400000 | 260.65 |
| 1517356800000 | 263.84 |
| 1517443200000 | 259.77 |
| 1517529600000 | 259.46 |
| 1517788800000 | 253.07 |
| 1517875200000 | 246.25 |
| 1517961600000 | 240.6 |
| 1518048000000 | 241.76 |
| 1518134400000 | 237.69 |
| 1518393600000 | 244.22 |
| 1518480000000 | 246.52 |
| 1518566400000 | 250.74 |
| 1518652800000 | 252.11 |
| 1518739200000 | 252.02 |
| 1518998400000 | 252.02 |
| 1519084800000 | 253.66 |
| 1519171200000 | 254.5 |
| 1519257600000 | 260.71 |
| 1519344000000 | 261.84 |
| 1519603200000 | 261.82 |
| 1519689600000 | 256.79 |
| 1519776000000 | 254.9 |
| 1519862400000 | 255.01 |
| 1519948800000 | 253.98 |
| 1520208000000 | 251.12 |
| 1520294400000 | 253.45 |
| 1520380800000 | 252.69 |
| 1520467200000 | 257.45 |
| 1520553600000 | 260.59 |
| 1520812800000 | 261.52 |
| 1520899200000 | 258.2 |
| 1520985600000 | 257.45 |
| 1521072000000 | 260.19 |
| 1521158400000 | 256.82 |
| 1521417600000 | 257.27 |
| 1521504000000 | 257.96 |
| 1521590400000 | 254.29 |
| 1521676800000 | 248.33 |
| 1521763200000 | 242.37 |
| 1522022400000 | 241.87 |
| 1522108800000 | 241.05 |
| 1522195200000 | 234.35 |
| 1522281600000 | 238.6 |
| 1522368000000 | 238.6 |
| 1522627200000 | 238.6 |
| 1522713600000 | 237.72 |
| 1522800000000 | 239.25 |
| 1522886400000 | 239.51 |
| 1522972800000 | 239 |
| 1523232000000 | 239.63 |
| 1523318400000 | 243.49 |
| 1523404800000 | 243.97 |
| 1523491200000 | 242.72 |
| 1523577600000 | 240.67 |
| 1523836800000 | 238.34 |
| 1523923200000 | 234.94 |
| 1524009600000 | 233.78 |
| 1524096000000 | 237.69 |
| 1524182400000 | 235.72 |
| 1524441600000 | 235.12 |
| 1524528000000 | 240.55 |
| 1524614400000 | 239.46 |
| 1524700800000 | 237.2 |
| 1524787200000 | 235.59 |
| 1525046400000 | 236.76 |
| 1525132800000 | 237.19 |
| 1525219200000 | 239.61 |
| 1525305600000 | 241.54 |
| 1525392000000 | 241.59 |
| 1525651200000 | 247.27 |
| 1525737600000 | 250.88 |
| 1525824000000 | 251.16 |
| 1525910400000 | 253.82 |
| 1525996800000 | 252.62 |
| 1526256000000 | 256.43 |
| 1526342400000 | 258.22 |
| 1526428800000 | 259.17 |
| 1526515200000 | 255.52 |
| 1526601600000 | 256.63 |
| 1526860800000 | 258.98 |
| 1526947200000 | 259.11 |
| 1527033600000 | 257.73 |
| 1527120000000 | 256.83 |
| 1527206400000 | 256.59 |
| 1527465600000 | 260.94 |
| 1527552000000 | 261.01 |
| 1527638400000 | 259.64 |
| 1527724800000 | 267.56 |
| 1527811200000 | 266.48 |
| 1528070400000 | 271.37 |
| 1528156800000 | 274.1 |
| 1528243200000 | 275.14 |
| 1528329600000 | 274.36 |
| 1528416000000 | 273.73 |
| 1528675200000 | 272.73 |
| 1528761600000 | 279.33 |
| 1528848000000 | 274.79 |
| 1528934400000 | 271.18 |
| 1529020800000 | 269.13 |
| 1529280000000 | 269.31 |
| 1529366400000 | 260.86 |
| 1529452800000 | 265.97 |
| 1529539200000 | 263.72 |
| 1529625600000 | 264.84 |
| 1529884800000 | 263.19 |
| 1529971200000 | 261.09 |
| 1530057600000 | 252.43 |
| 1530144000000 | 250.16 |
| 1530230400000 | 255.64 |
| 1530489600000 | 252.55 |
| 1530576000000 | 247.93 |
| 1530662400000 | 244.4 |
| 1530748800000 | 242.62 |
| 1530835200000 | 245.34 |
| 1531094400000 | 251.09 |
| 1531180800000 | 251.23 |
| 1531267200000 | 248.72 |
| 1531353600000 | 253.86 |
| 1531440000000 | 258.29 |
| 1531699200000 | 258.02 |
| 1531785600000 | 254.48 |
| 1531872000000 | 253.86 |
| 1531958400000 | 252.17 |
| 1532044800000 | 252.67 |
| 1532304000000 | 249.77 |
| 1532390400000 | 254.72 |
| 1532476800000 | 255.13 |
| 1532563200000 | 251.32 |
| 1532649600000 | 252.05 |
| 1532908800000 | 247.92 |
| 1532995200000 | 247.5 |
| 1533081600000 | 244.49 |
| 1533168000000 | 238.1 |
| 1533254400000 | 232.96 |
| 1533513600000 | 228.3 |
| 1533600000000 | 233.39 |
| 1533686400000 | 228.56 |
| 1533772800000 | 234.31 |
| 1533859200000 | 235.57 |
| 1534118400000 | 233.3 |
| 1534204800000 | 231.24 |
| 1534291200000 | 225.45 |
| 1534377600000 | 223.11 |
| 1534464000000 | 220.39 |
| 1534723200000 | 222.23 |
| 1534809600000 | 228.74 |
| 1534896000000 | 227.36 |
| 1534982400000 | 227.28 |
| 1535068800000 | 225.46 |
| 1535328000000 | 233.75 |
| 1535414400000 | 233.48 |
| 1535500800000 | 234.11 |
| 1535587200000 | 232.62 |
| 1535673600000 | 228.7 |
| 1535932800000 | 225.82 |
| 1536019200000 | 227.04 |
| 1536105600000 | 221.6 |
| 1536192000000 | 217.11 |
| 1536278400000 | 219.31 |
| 1536537600000 | 215.87 |
| 1536624000000 | 215.72 |
| 1536710400000 | 212.68 |
| 1536796800000 | 215.6 |
| 1536883200000 | 218.35 |
| 1537142400000 | 216.21 |
| 1537228800000 | 218.81 |
| 1537315200000 | 224.79 |
| 1537401600000 | 225.82 |
| 1537488000000 | 234.47 |
| 1537747200000 | 232.47 |
| 1537833600000 | 231.66 |
| 1537920000000 | 234.73 |
| 1538006400000 | 234.12 |
| 1538092800000 | 236.52 |
| 1538352000000 | 235.85 |
| 1538438400000 | 233.01 |
| 1538524800000 | 232.58 |
| 1538611200000 | 230.89 |
| 1538697600000 | 230.53 |
| 1538956800000 | 221.48 |
| 1539043200000 | 220.62 |
| 1539129600000 | 216.49 |
| 1539216000000 | 208.93 |
| 1539302400000 | 215.56 |
| 1539561600000 | 211.04 |
| 1539648000000 | 210.32 |
| 1539734400000 | 208.26 |
| 1539820800000 | 204.23 |
| 1539907200000 | 209.5 |
| 1540166400000 | 219.9 |
| 1540252800000 | 210.5 |
| 1540339200000 | 206.45 |
| 1540425600000 | 204.9 |
| 1540512000000 | 201.35 |
| 1540771200000 | 190.44 |
| 1540857600000 | 191.3 |
| 1540944000000 | 197.95 |
| 1541030400000 | 201.66 |
| 1541116800000 | 211.38 |
| 1541376000000 | 207.77 |
| 1541462400000 | 206.06 |
| 1541548800000 | 206.39 |
| 1541635200000 | 205.48 |
| 1541721600000 | 202.64 |
| 1541980800000 | 202.67 |
| 1542067200000 | 206.51 |
| 1542153600000 | 204.25 |
| 1542240000000 | 205.75 |
| 1542326400000 | 205.69 |
| 1542585600000 | 206.89 |
| 1542672000000 | 202.23 |
| 1542758400000 | 204.61 |
| 1542844800000 | 205.18 |
| 1542931200000 | 201.77 |
| 1543190400000 | 202.1 |
| 1543276800000 | 201.54 |
| 1543363200000 | 204.71 |
| 1543449600000 | 203.22 |
| 1543536000000 | 205.4 |
| 1543795200000 | 211.81 |
| 1543881600000 | 211.74 |
| 1543968000000 | 211.2 |
| 1544054400000 | 205.91 |
| 1544140800000 | 204.79 |
| 1544400000000 | 202.29 |
| 1544486400000 | 203.2 |
| 1544572800000 | 204.69 |
| 1544659200000 | 208.61 |
| 1544745600000 | 206.47 |
| 1545004800000 | 205.03 |
| 1545091200000 | 202.57 |
| 1545177600000 | 199.71 |
| 1545264000000 | 198.85 |
| 1545350400000 | 197.15 |
| 1545609600000 | 198.62 |
| 1545696000000 | 198.4 |
| 1545782400000 | 198.58 |
| 1545868800000 | 197.93 |
| 1545955200000 | 200.48 |
| 1546214400000 | 200.54 |
| 1546387200000 | 197.61 |
| 1546473600000 | 194.1699 |
| 1546560000000 | 197.37 |
| 1546819200000 | 199.12 |
| 1546905600000 | 199.12 |
| 1546992000000 | 203.37 |
| 1547078400000 | 202.87 |
| 1547164800000 | 203.79 |
| 1547424000000 | 201.87 |
| 1547510400000 | 208.6399 |
| 1547596800000 | 209.47 |
| 1547683200000 | 209.35 |
| 1547769600000 | 211.76 |
| 1548028800000 | 214.17 |
| 1548115200000 | 212.38 |
| 1548201600000 | 213.1 |
| 1548288000000 | 214.27 |
| 1548374400000 | 216.5 |
| 1548633600000 | 216.57 |
| 1548720000000 | 217.53 |
| 1548806400000 | 215.52 |
| 1548892800000 | 217.74 |
| 1548979200000 | 220.54 |
| 1549238400000 | 220.81 |
| 1549324800000 | 221.5 |
| 1549411200000 | 221.47 |
| 1549497600000 | 220.83 |
| 1549584000000 | 220.95 |
| 1549843200000 | 227.1 |
| 1549929600000 | 228.23 |
| 1550016000000 | 231.89 |
| 1550102400000 | 233.88 |
| 1550188800000 | 229.12 |
| 1550448000000 | 234.2 |
| 1550534400000 | 232.52 |
| 1550620800000 | 232.72 |
| 1550707200000 | 232.35 |
| 1550793600000 | 234.89 |
| 1551052800000 | 240.86 |
| 1551139200000 | 238.07 |
| 1551225600000 | 237.82 |
| 1551312000000 | 238.66 |
| 1551398400000 | 244.04 |
| 1551657600000 | 246.58 |
| 1551744000000 | 247.53 |
| 1551830400000 | 246.31 |
| 1551916800000 | 241.44 |
| 1552003200000 | 235.21 |
| 1552262400000 | 241.13 |
| 1552348800000 | 240.97 |
| 1552435200000 | 238.78 |
| 1552521600000 | 239.24 |
| 1552608000000 | 243.19 |
| 1552867200000 | 253.1 |
| 1552953600000 | 251.7 |
| 1553040000000 | 252.16 |
| 1553126400000 | 250.44 |
| 1553212800000 | 251.74 |
| 1553472000000 | 247.29 |
| 1553558400000 | 248.78 |
| 1553644800000 | 254.79 |
| 1553731200000 | 256.6 |
| 1553817600000 | 265.43 |
| 1554076800000 | 268.15 |
| 1554163200000 | 266.3 |
| 1554249600000 | 267.12 |
| 1554336000000 | 270.2799 |
| 1554422400000 | 270.5899 |
| 1554681600000 | 269.67 |
| 1554768000000 | 274.93 |
| 1554854400000 | 279.37 |
| 1554940800000 | 271.5 |
| 1555027200000 | 270.97 |
| 1555286400000 | 269.54 |
| 1555372800000 | 273.73 |
| 1555459200000 | 275.75 |
| 1555545600000 | 276.6 |
| 1555632000000 | 278.6 |
| 1555891200000 | 275.55 |
| 1555977600000 | 276.18 |
| 1556064000000 | 274.97 |
| 1556150400000 | 271.36 |
| 1556236800000 | 270.69 |
| 1556496000000 | 274.15 |
| 1556582400000 | 273.2799 |
| 1556668800000 | 273.29 |
| 1556755200000 | 273.46 |
| 1556841600000 | 273.92 |
| 1557100800000 | 260.57 |
| 1557187200000 | 264.92 |
| 1557273600000 | 262.0899 |
| 1557360000000 | 256.37 |
| 1557446400000 | 264.65 |
| 1557705600000 | 263.96 |
| 1557792000000 | 261.01 |
| 1557878400000 | 270.64 |
| 1557964800000 | 273.25 |
| 1558051200000 | 266.88 |
| 1558310400000 | 261.5899 |
| 1558396800000 | 263.98 |
| 1558483200000 | 262.73 |
| 1558569600000 | 257.2 |
| 1558656000000 | 258.46 |
| 1558915200000 | 258.94 |
| 1559001600000 | 262.81 |
| 1559088000000 | 261.8399 |
| 1559174400000 | 260.0299 |
| 1559260800000 | 259.11 |
| 1559520000000 | 260.31 |
| 1559606400000 | 257 |
| 1559692800000 | 256.89 |
| 1559779200000 | 255.04 |
| 1559865600000 | 255.43 |
| 1560124800000 | 260.65 |
| 1560211200000 | 268.76 |
| 1560297600000 | 265.99 |
| 1560384000000 | 264.51 |
| 1560470400000 | 262.74 |
| 1560729600000 | 261.72 |
| 1560816000000 | 262.57 |
| 1560902400000 | 266.76 |
| 1560988800000 | 273.61 |
| 1561075200000 | 274.57 |
| 1561334400000 | 276.73 |
| 1561420800000 | 275.37 |
| 1561507200000 | 275.8 |
| 1561593600000 | 280.72 |
| 1561680000000 | 281.12 |
| 1561939200000 | 289.16 |
| 1562025600000 | 292.14 |
| 1562112000000 | 287.76 |
| 1562198400000 | 284.26 |
| 1562284800000 | 287.58 |
| 1562544000000 | 280.55 |
| 1562630400000 | 279.81 |
| 1562716800000 | 280.5299 |
| 1562803200000 | 279.92 |
| 1562889600000 | 281.6 |
| 1563148800000 | 281.67 |
| 1563235200000 | 279.05 |
| 1563321600000 | 278.57 |
| 1563408000000 | 275.56 |
| 1563494400000 | 277.92 |
| 1563753600000 | 277.89 |
| 1563840000000 | 279.35 |
| 1563926400000 | 281.05 |
| 1564012800000 | 282.63 |
| 1564099200000 | 282.06 |
| 1564358400000 | 282.65 |
| 1564444800000 | 281.7799 |
| 1564531200000 | 278.9 |
| 1564617600000 | 275.45 |
| 1564704000000 | 272.66 |
| 1564963200000 | 267.04 |
| 1565049600000 | 266.24 |
| 1565136000000 | 265.62 |
| 1565222400000 | 270.02 |
| 1565308800000 | 267.2799 |
| 1565568000000 | 270.33 |
| 1565654400000 | 269.82 |
| 1565740800000 | 270.68 |
| 1565827200000 | 271.19 |
| 1565913600000 | 275.7 |
| 1566172800000 | 280.12 |
| 1566259200000 | 281.64 |
| 1566345600000 | 280.96 |
| 1566432000000 | 283.95 |
| 1566518400000 | 284.18 |
| 1566777600000 | 281.44 |
| 1566864000000 | 287.12 |
| 1566950400000 | 288.61 |
| 1567036800000 | 290.02 |
| 1567123200000 | 293.64 |
| 1567382400000 | 294.87 |
| 1567468800000 | 292.37 |
| 1567555200000 | 291.72 |
| 1567641600000 | 293.9 |
| 1567728000000 | 294.54 |
| 1567987200000 | 295.05 |
| 1568073600000 | 293.02 |
| 1568160000000 | 288.17 |
| 1568246400000 | 291.38 |
| 1568332800000 | 292.61 |
| 1568592000000 | 290.68 |
| 1568678400000 | 288.82 |
| 1568764800000 | 293.65 |
| 1568851200000 | 293.7799 |
| 1568937600000 | 293.7 |
| 1569196800000 | 291.19 |
| 1569283200000 | 292.29 |
| 1569369600000 | 291.51 |
| 1569456000000 | 289.96 |
| 1569542400000 | 287.7799 |
| 1569801600000 | 287.85 |
| 1569888000000 | 287.72 |
| 1569974400000 | 287.2 |
| 1570060800000 | 288.33 |
| 1570147200000 | 288.83 |
| 1570406400000 | 288.69 |
| 1570492800000 | 289.37 |
| 1570579200000 | 287.71 |
| 1570665600000 | 290.64 |
| 1570752000000 | 292.62 |
| 1571011200000 | 293.27 |
| 1571097600000 | 295.97 |
| 1571184000000 | 295.11 |
| 1571270400000 | 295.3 |
| 1571356800000 | 291.88 |
| 1571616000000 | 292.29 |
| 1571702400000 | 292.06 |
| 1571788800000 | 289.25 |
| 1571875200000 | 287.44 |
| 1571961600000 | 290.47 |
| 1572220800000 | 294.2799 |
| 1572307200000 | 297.82 |
| 1572393600000 | 296.32 |
| 1572480000000 | 297.04 |
| 1572566400000 | 300.64 |
| 1572825600000 | 303.79 |
| 1572912000000 | 304.76 |
| 1572998400000 | 302.39 |
| 1573084800000 | 303.86 |
| 1573171200000 | 303.43 |
| 1573430400000 | 297.73 |
| 1573516800000 | 297.65 |
| 1573603200000 | 297.0299 |
| 1573689600000 | 296.92 |
| 1573776000000 | 295.82 |
| 1574035200000 | 297.5299 |
| 1574121600000 | 300.7799 |
| 1574208000000 | 299.12 |
| 1574294400000 | 297.75 |
| 1574380800000 | 294.38 |
| 1574640000000 | 295.77 |
| 1574726400000 | 298.04 |
| 1574812800000 | 297.43 |
| 1574899200000 | 296.77 |
| 1574985600000 | 292.47 |
| 1575244800000 | 293.04 |
| 1575331200000 | 293.99 |
| 1575417600000 | 294.39 |
| 1575504000000 | 296.63 |
| 1575590400000 | 299.6 |
| 1575849600000 | 297.8399 |
| 1575936000000 | 297.56 |
| 1576022400000 | 297.76 |
| 1576108800000 | 297.2799 |
| 1576195200000 | 300.96 |
| 1576454400000 | 300.37 |
| 1576540800000 | 304.18 |
| 1576627200000 | 304.86 |
| 1576713600000 | 303.5299 |
| 1576800000000 | 303.96 |
| 1577059200000 | 303.79 |
| 1577145600000 | 304.43 |
| 1577232000000 | 302.94 |
| 1577318400000 | 304.32 |
| 1577404800000 | 305.0899 |
| 1577664000000 | 308.94 |
| 1577750400000 | 308.05 |
| 1577923200000 | 312.23 |
| 1578009600000 | 309.74 |
| 1578268800000 | 307.64 |
| 1578355200000 | 311.91 |
| 1578441600000 | 312.08 |
| 1578528000000 | 318.5299 |
| 1578614400000 | 320.39 |
| 1578873600000 | 323.21 |
| 1578960000000 | 320.69 |
| 1579046400000 | 321.9 |
| 1579132800000 | 322.02 |
| 1579219200000 | 320.13 |
| 1579478400000 | 318.29 |
| 1579564800000 | 310.64 |
| 1579651200000 | 312.39 |
| 1579737600000 | 302.66 |
| 1579824000000 | 301.55 |
| 1580083200000 | 300.11 |
| 1580169600000 | 301.26 |
| 1580256000000 | 298.93 |
| 1580342400000 | 296.13 |
| 1580428800000 | 295.6 |
| 1580688000000 | 282.2 |
| 1580774400000 | 289.2 |
| 1580860800000 | 292.23 |
| 1580947200000 | 296.96 |
| 1581033600000 | 297.1 |
| 1581292800000 | 297.08 |
| 1581379200000 | 300.73 |
| 1581465600000 | 303.1 |
| 1581552000000 | 299.79 |
| 1581638400000 | 300.3 |
| 1581897600000 | 304.37 |
| 1581984000000 | 302.0299 |
| 1582070400000 | 304.2799 |
| 1582156800000 | 308.89 |
| 1582243200000 | 307.47 |
| 1582502400000 | 302.07 |
| 1582588800000 | 299.5299 |
| 1582675200000 | 297.5299 |
| 1582761600000 | 299.19 |
| 1582848000000 | 289.66 |
| 1583107200000 | 295.73 |
| 1583193600000 | 297.12 |
| 1583280000000 | 300.04 |
| 1583366400000 | 309.36 |
| 1583452800000 | 303.54 |
| 1583712000000 | 292.83 |
| 1583798400000 | 300.52 |
| 1583884800000 | 298.12 |
| 1583971200000 | 288.5299 |
| 1584057600000 | 286.63 |
| 1584316800000 | 271.74 |
| 1584403200000 | 268.93 |
| 1584489600000 | 262.81 |
| 1584576000000 | 259.21 |
| 1584662400000 | 266.97 |
| 1584921600000 | 259.73 |
| 1585008000000 | 270.82 |
| 1585094400000 | 279.54 |
| 1585180800000 | 279.94 |
| 1585267200000 | 280.39 |
| 1585526400000 | 276.95 |
| 1585612800000 | 283.5 |
| 1585699200000 | 278.07 |
| 1585785600000 | 281.94 |
| 1585872000000 | 281.29 |
| 1586131200000 | 283.29 |
| 1586217600000 | 291.58 |
| 1586304000000 | 288.74 |
| 1586390400000 | 292.5299 |
| 1586476800000 | 292.61 |
| 1586736000000 | 293.93 |
| 1586822400000 | 298.07 |
| 1586908800000 | 295.71 |
| 1586995200000 | 295.9 |
| 1587081600000 | 298.5299 |
| 1587340800000 | 300.29 |
| 1587427200000 | 296.67 |
| 1587513600000 | 302.39 |
| 1587600000000 | 302.62 |
| 1587686400000 | 303.24 |
| 1587945600000 | 305.89 |
| 1588032000000 | 310.92 |
| 1588118400000 | 309.45 |
| 1588204800000 | 307.17 |
| 1588291200000 | 305.42 |
| 1588550400000 | 303.11 |
| 1588636800000 | 304.76 |
| 1588723200000 | 307.58 |
| 1588809600000 | 309.72 |
| 1588896000000 | 314.99 |
| 1589155200000 | 313.97 |
| 1589241600000 | 316.0299 |
| 1589328000000 | 319.64 |
| 1589414400000 | 316.83 |
| 1589500800000 | 314.77 |
| 1589760000000 | 320.73 |
| 1589846400000 | 324.14 |
| 1589932800000 | 321.36 |
| 1590019200000 | 319.91 |
| 1590105600000 | 310.92 |
| 1590364800000 | 315.94 |
| 1590451200000 | 321.56 |
| 1590537600000 | 318.71 |
| 1590624000000 | 318.36 |
| 1590710400000 | 324.69 |
| 1590969600000 | 331.35 |
| 1591056000000 | 329.8 |
| 1591142400000 | 330.87 |
| 1591228800000 | 333.15 |
| 1591315200000 | 336.61 |
| 1591574400000 | 337.1 |
| 1591660800000 | 339.77 |
| 1591747200000 | 339.51 |
| 1591833600000 | 334.44 |
| 1591920000000 | 338.64 |
| 1592179200000 | 334.92 |
| 1592265600000 | 340.92 |
| 1592352000000 | 341.39 |
| 1592438400000 | 342.77 |
| 1592524800000 | 348.96 |
| 1592784000000 | 345.39 |
| 1592870400000 | 351.25 |
| 1592956800000 | 352.24 |
| 1593043200000 | 352.05 |
| 1593129600000 | 351.11 |
| 1593388800000 | 349.5899 |
| 1593475200000 | 352.4 |
| 1593561600000 | 359.4 |
| 1593648000000 | 365.48 |
| 1593734400000 | 366.0299 |
| 1593993600000 | 376.58 |
| 1594080000000 | 382.14 |
| 1594166400000 | 386.57 |
| 1594252800000 | 391.5899 |
| 1594339200000 | 390.74 |
| 1594598400000 | 397.76 |
| 1594684800000 | 395.51 |
| 1594771200000 | 398.74 |
| 1594857600000 | 376.37 |
| 1594944000000 | 383.46 |
| 1595203200000 | 384.61 |
| 1595289600000 | 390.61 |
| 1595376000000 | 393.41 |
| 1595462400000 | 393.49 |
| 1595548800000 | 378.73 |
| 1595808000000 | 382.58 |
| 1595894400000 | 389.97 |
| 1595980800000 | 394.89 |
| 1596067200000 | 394.42 |
| 1596153600000 | 394.72 |
| 1596412800000 | 398.52 |
| 1596499200000 | 398.48 |
| 1596585600000 | 402.29 |
| 1596672000000 | 396.14 |
| 1596758400000 | 392.49 |
| 1597017600000 | 392.58 |
| 1597104000000 | 393.72 |
| 1597190400000 | 388.95 |
| 1597276800000 | 391.31 |
| 1597363200000 | 398.08 |
| 1597622400000 | 402.68 |
| 1597708800000 | 406.48 |
| 1597795200000 | 404.27 |
| 1597881600000 | 399.16 |
| 1597968000000 | 405.4 |
| 1598227200000 | 409.43 |
| 1598313600000 | 416.19 |
| 1598400000000 | 415.39 |
| 1598486400000 | 421.26 |
| 1598572800000 | 431.78 |
| 1598832000000 | 428.96 |
| 1598918400000 | 431.26 |
| 1599004800000 | 435.05 |
| 1599091200000 | 431.26 |
| 1599177600000 | 423.66 |
| 1599436800000 | 413.67 |
| 1599523200000 | 409.31 |
| 1599609600000 | 400.54 |
| 1599696000000 | 403.04 |
| 1599782400000 | 409.5 |
| 1600041600000 | 411.12 |
| 1600128000000 | 413.99 |
| 1600214400000 | 410.36 |
| 1600300800000 | 406.29 |
| 1600387200000 | 410.94 |
| 1600646400000 | 406.13 |
| 1600732800000 | 402.75 |
| 1600819200000 | 405.39 |
| 1600905600000 | 399.66 |
| 1600992000000 | 399.21 |
| 1601251200000 | 401.25 |
| 1601337600000 | 401.95 |
| 1601424000000 | 405.35 |
| 1601510400000 | 405.76 |
| 1601596800000 | 405.56 |
| 1601856000000 | 406.37 |
| 1601942400000 | 408.86 |
| 1602028800000 | 408.45 |
| 1602115200000 | 409.8 |
| 1602201600000 | 415.06 |
| 1602460800000 | 425.51 |
| 1602547200000 | 426.12 |
| 1602633600000 | 425.96 |
| 1602720000000 | 423.65 |
| 1602806400000 | 421.56 |
| 1603065600000 | 416.17 |
| 1603152000000 | 426.91 |
| 1603238400000 | 425.59 |
| 1603324800000 | 426 |
| 1603411200000 | 416.76 |
| 1603670400000 | 416.32 |
| 1603756800000 | 417.35 |
| 1603843200000 | 423.32 |
| 1603929600000 | 429.37 |
| 1604016000000 | 419.42 |
| 1604275200000 | 422.7 |
| 1604361600000 | 423 |
| 1604448000000 | 430.04 |
| 1604534400000 | 435.75 |
| 1604620800000 | 436.12 |
| 1604880000000 | 439.05 |
| 1604966400000 | 439.64 |
| 1605052800000 | 436.51 |
| 1605139200000 | 439.97 |
| 1605225600000 | 433.71 |
| 1605484800000 | 441.07 |
| 1605571200000 | 438.28 |
| 1605657600000 | 435.49 |
| 1605744000000 | 441.14 |
| 1605830400000 | 444.64 |
| 1606089600000 | 444.07 |
| 1606176000000 | 443.29 |
| 1606262400000 | 431.26 |
| 1606348800000 | 431.76 |
| 1606435200000 | 433.87 |
| 1606694400000 | 424.05 |
| 1606780800000 | 430.64 |
| 1606867200000 | 431.41 |
| 1606953600000 | 436.3 |
| 1607040000000 | 442.8 |
| 1607299200000 | 439.89 |
| 1607385600000 | 441.76 |
| 1607472000000 | 437.73 |
| 1607558400000 | 439.96 |
| 1607644800000 | 439.15 |
| 1607904000000 | 444.88 |
| 1607990400000 | 444.71 |
| 1608076800000 | 449.08 |
| 1608163200000 | 453.46 |
| 1608249600000 | 451.05 |
| 1608508800000 | 455.59 |
| 1608595200000 | 456.25 |
| 1608681600000 | 457.15 |
| 1608768000000 | 449.93 |
| 1608854400000 | 450.92 |
| 1609113600000 | 457.54 |
| 1609200000000 | 458.6 |
| 1609286400000 | 471.32 |
| 1609372800000 | 477.66 |
| 1609718400000 | 484.18 |
| 1609804800000 | 503.84 |
| 1609891200000 | 501.84 |
| 1609977600000 | 505.18 |
| 1610064000000 | 502.5 |
| 1610323200000 | 491.34 |
| 1610409600000 | 499.14 |
| 1610496000000 | 496.29 |
| 1610582400000 | 487.48 |
| 1610668800000 | 478.52 |
| 1610928000000 | 476.23 |
| 1611014400000 | 474.66 |
| 1611100800000 | 476.53 |
| 1611187200000 | 484.47 |
| 1611273600000 | 482.54 |
| 1611532800000 | 497.14 |
| 1611619200000 | 489.08 |
| 1611705600000 | 482.49 |
| 1611792000000 | 477.03 |
| 1611878400000 | 477.81 |
| 1612137600000 | 483.27 |
| 1612224000000 | 497.24 |
| 1612310400000 | 498.43 |
| 1612396800000 | 498.96 |
| 1612483200000 | 502.68 |
| 1612742400000 | 505.96 |
| 1612828800000 | 513.9299 |
| 1612915200000 | 526.1799 |
| 1613001600000 | 526.74 |
| 1613088000000 | 526.63 |
| 1613347200000 | 526.63 |
| 1613433600000 | 528.09 |
| 1613520000000 | 528.65 |
| 1613606400000 | 516.22 |
| 1613692800000 | 520.02 |
| 1613952000000 | 493.26 |
| 1614038400000 | 490.91 |
| 1614124800000 | 474.76 |
| 1614211200000 | 470.34 |
| 1614297600000 | 457.56 |
| 1614556800000 | 464.93 |
| 1614643200000 | 456.7 |
| 1614729600000 | 464.33 |
| 1614816000000 | 446.89 |
| 1614902400000 | 452.6 |
| 1615161600000 | 433.43 |
| 1615248000000 | 429.42 |
| 1615334400000 | 431.17 |
| 1615420800000 | 442.65 |
| 1615507200000 | 440.89 |
| 1615766400000 | 425.17 |
| 1615852800000 | 432.23 |
| 1615939200000 | 437.62 |
| 1616025600000 | 445.27 |
| 1616112000000 | 437.98 |
| 1616371200000 | 439.2 |
| 1616457600000 | 437.89 |
| 1616544000000 | 428.34 |
| 1616630400000 | 427.37 |
| 1616716800000 | 434.97 |
| 1616976000000 | 435.28 |
| 1617062400000 | 440.77 |
| 1617148800000 | 435.54 |
| 1617235200000 | 443.96 |
| 1617321600000 | 453.31 |
| 1617580800000 | 452.93 |
| 1617667200000 | 451.9 |
| 1617753600000 | 441.06 |
| 1617840000000 | 447.81 |
| 1617926400000 | 439.34 |
| 1618185600000 | 436.95 |
| 1618272000000 | 439.61 |
| 1618358400000 | 445.47 |
| 1618444800000 | 443.07 |
| 1618531200000 | 447.54 |
| 1618790400000 | 450.78 |
| 1618876800000 | 447.26 |
| 1618963200000 | 450.46 |
| 1619049600000 | 450.72 |
| 1619136000000 | 457.29 |
| 1619395200000 | 450.05 |
| 1619481600000 | 454.46 |
| 1619568000000 | 460.07 |
| 1619654400000 | 461.94 |
| 1619740800000 | 457.21 |
| 1620000000000 | 456.28 |
| 1620086400000 | 456.16 |
| 1620172800000 | 454.85 |
| 1620259200000 | 447.61 |
| 1620345600000 | 441.18 |
| 1620604800000 | 433.06 |
| 1620691200000 | 440.49 |
| 1620777600000 | 445.21 |
| 1620864000000 | 441.34 |
| 1620950400000 | 447.51 |
| 1621209600000 | 455.73 |
| 1621296000000 | 454.99 |
| 1621382400000 | 449.77 |
| 1621468800000 | 457.57 |
| 1621555200000 | 455.98 |
| 1621814400000 | 459.86 |
| 1621900800000 | 474.55 |
| 1621987200000 | 471.08 |
| 1622073600000 | 472.85 |
| 1622160000000 | 469.56 |
| 1622419200000 | 471.48 |
| 1622505600000 | 477.1 |
| 1622592000000 | 471.14 |
| 1622678400000 | 472.03 |
| 1622764800000 | 476.72 |
| 1623024000000 | 477.24 |
| 1623110400000 | 461.3 |
| 1623196800000 | 462.83 |
| 1623283200000 | 467.91 |
| 1623369600000 | 459.86 |
| 1623628800000 | 460.22 |
| 1623715200000 | 458.87 |
| 1623801600000 | 452.33 |
| 1623888000000 | 456.42 |
| 1623974400000 | 454.9 |
| 1624233600000 | 455.02 |
| 1624320000000 | 456.52 |
| 1624406400000 | 454.02 |
| 1624492800000 | 455.72 |
| 1624579200000 | 460.37 |
| 1624838400000 | 464.23 |
| 1624924800000 | 461.73 |
| 1625011200000 | 461.09 |
| 1625097600000 | 463.05 |
| 1625184000000 | 451.58 |
| 1625443200000 | 449.75 |
| 1625529600000 | 446.2 |
| 1625616000000 | 449.78 |
| 1625702400000 | 438.83 |
| 1625788800000 | 434.55 |
| 1626048000000 | 436.99 |
| 1626134400000 | 446.22 |
| 1626220800000 | 448.64 |
| 1626307200000 | 455.17 |
| 1626393600000 | 447.5 |
| 1626652800000 | 443.79 |
| 1626739200000 | 444.5 |
| 1626825600000 | 444.42 |
| 1626912000000 | 438.48 |
| 1626998400000 | 418.3 |
| 1627257600000 | 392.57 |
| 1627344000000 | 378.55 |
| 1627430400000 | 385.2799 |
| 1627516800000 | 385.27 |
| 1627603200000 | 374.23 |
| 1627862400000 | 387 |
| 1627948800000 | 390.83 |
| 1628035200000 | 388.42 |
| 1628121600000 | 385.15 |
| 1628208000000 | 380.4 |
| 1628467200000 | 388.83 |
| 1628553600000 | 400.62 |
| 1628640000000 | 396.49 |
| 1628726400000 | 388.91 |
| 1628812800000 | 388.74 |
| 1629072000000 | 390.2 |
| 1629158400000 | 375.66 |
| 1629244800000 | 374.87 |
| 1629331200000 | 369.7 |
| 1629417600000 | 355.1 |
| 1629676800000 | 360.89 |
| 1629763200000 | 369.06 |
| 1629849600000 | 372.13 |
| 1629936000000 | 361.16 |
| 1630022400000 | 359.83 |
| 1630281600000 | 359.8 |
| 1630368000000 | 355.45 |
| 1630454400000 | 368.08 |
| 1630540800000 | 363.06 |
| 1630627200000 | 364.39 |
| 1630886400000 | 373.22 |
| 1630972800000 | 377.19 |
| 1631059200000 | 374.64 |
| 1631145600000 | 371.26 |
| 1631232000000 | 373.73 |
| 1631491200000 | 369.73 |
| 1631577600000 | 365.7799 |
| 1631664000000 | 358.14 |
| 1631750400000 | 358.46 |
| 1631836800000 | 366.6 |
| 1632096000000 | 363.69 |
| 1632182400000 | 364.19 |
| 1632268800000 | 358.14 |
| 1632355200000 | 360.72 |
| 1632441600000 | 368.57 |
| 1632700800000 | 380.7 |
| 1632787200000 | 376.91 |
| 1632873600000 | 375.23 |
| 1632960000000 | 377.67 |
| 1633046400000 | 377.16 |
| 1633305600000 | 374.38 |
| 1633392000000 | 375.29 |
| 1633478400000 | 374.74 |
| 1633564800000 | 377.04 |
| 1633651200000 | 386.68 |
| 1633910400000 | 386.33 |
| 1633996800000 | 384.93 |
| 1634083200000 | 394.46 |
| 1634169600000 | 392.25 |
| 1634256000000 | 390.55 |
| 1634515200000 | 376.07 |
| 1634601600000 | 386.33 |
| 1634688000000 | 386.66 |
| 1634774400000 | 389.06 |
| 1634860800000 | 394.52 |
| 1635120000000 | 391.0299 |
| 1635206400000 | 387.4 |
| 1635292800000 | 380.71 |
| 1635379200000 | 384.51 |
| 1635465600000 | 387.9 |
| 1635724800000 | 388.24 |
| 1635811200000 | 386.49 |
| 1635897600000 | 386.12 |
| 1635984000000 | 395.33 |
| 1636070400000 | 394.43 |
| 1636329600000 | 392.73 |
| 1636416000000 | 389.76 |
| 1636502400000 | 385.21 |
| 1636588800000 | 388.73 |
| 1636675200000 | 385.81 |
| 1636934400000 | 390.14 |
| 1637020800000 | 398.02 |
| 1637107200000 | 395.5299 |
| 1637193600000 | 389.33 |
| 1637280000000 | 392.21 |
| 1637539200000 | 393.13 |
| 1637625600000 | 390.49 |
| 1637712000000 | 395.43 |
| 1637798400000 | 392.9 |
| 1637884800000 | 388.97 |
| 1638144000000 | 388.16 |
| 1638230400000 | 383.91 |
| 1638316800000 | 383.67 |
| 1638403200000 | 384.96 |
| 1638489600000 | 389.44 |
| 1638748800000 | 388.11 |
| 1638835200000 | 393.49 |
| 1638921600000 | 404.45 |
| 1639008000000 | 410.9 |
| 1639094400000 | 410.63 |
| 1639353600000 | 410.2799 |
| 1639440000000 | 411 |
| 1639526400000 | 404.86 |
| 1639612800000 | 401.67 |
| 1639699200000 | 393.99 |
| 1639958400000 | 389.77 |
| 1640044800000 | 392.4 |
| 1640131200000 | 394.8399 |
| 1640217600000 | 396.5299 |
| 1640304000000 | 399.52 |
| 1640563200000 | 398.17 |
| 1640649600000 | 399.05 |
| 1640736000000 | 386.38 |
| 1640822400000 | 393.2 |
| 1640908800000 | 392.32 |
| 1641168000000 | 391.68 |
| 1641254400000 | 389.98 |
| 1641340800000 | 389.32 |
| 1641427200000 | 386.7 |
| 1641513600000 | 383.0299 |
| 1641772800000 | 384.3399 |
| 1641859200000 | 380.7799 |
| 1641945600000 | 385.16 |
| 1642032000000 | 373.95 |
| 1642118400000 | 371 |
| 1642377600000 | 371.13 |
| 1642464000000 | 373.29 |
| 1642550400000 | 371.39 |
| 1642636800000 | 378.07 |
| 1642723200000 | 377.9 |
| 1642982400000 | 373.76 |
| 1643068800000 | 366.94 |
| 1643155200000 | 366.25 |
| 1643241600000 | 358.27 |
| 1643328000000 | 353.38 |
| 1643587200000 | 357.08 |
| 1643673600000 | 357.47 |
| 1643760000000 | 356.2799 |
| 1643846400000 | 356.16 |
| 1643932800000 | 359.56 |
| 1644192000000 | 359.75 |
| 1644278400000 | 357.83 |
| 1644364800000 | 369.55 |
| 1644451200000 | 368.89 |
| 1644537600000 | 368 |
| 1644796800000 | 368.88 |
| 1644883200000 | 373.06 |
| 1644969600000 | 375.2799 |
| 1645056000000 | 374.66 |
| 1645142400000 | 372.68 |
| 1645401600000 | 372.69 |
| 1645488000000 | 363.05 |
| 1645574400000 | 363.7 |
| 1645660800000 | 353.57 |
| 1645747200000 | 357.43 |
| 1646006400000 | 356.85 |
| 1646092800000 | 360.29 |
| 1646179200000 | 356.19 |
| 1646265600000 | 349.68 |
| 1646352000000 | 346.31 |
| 1646611200000 | 332.86 |
| 1646697600000 | 326.04 |
| 1646784000000 | 322.71 |
| 1646870400000 | 328.12 |
| 1646956800000 | 326.6 |
| 1647216000000 | 309.5 |
| 1647302400000 | 296.12 |
| 1647388800000 | 314.74 |
| 1647475200000 | 323.52 |
| 1647561600000 | 325.37 |
| 1647820800000 | 322.8399 |
| 1647907200000 | 326.96 |
| 1647993600000 | 328.15 |
| 1648080000000 | 325.05 |
| 1648166400000 | 317.42 |
| 1648425600000 | 313.26 |
| 1648512000000 | 312.48 |
| 1648598400000 | 321.35 |
| 1648684800000 | 318.16 |
| 1648771200000 | 324.5 |
| 1649030400000 | 326.95 |
| 1649116800000 | 325.4 |
| 1649203200000 | 319.0899 |
| 1649289600000 | 315.87 |
| 1649376000000 | 311.5299 |
| 1649635200000 | 303.7 |
| 1649721600000 | 314.23 |
| 1649808000000 | 311.81 |
| 1649894400000 | 322.41 |
| 1649980800000 | 321.99 |
| 1650240000000 | 320.88 |
| 1650326400000 | 315.64 |
| 1650412800000 | 318.85 |
| 1650499200000 | 313.67 |
| 1650585600000 | 316.42 |
| 1650844800000 | 302.62 |
| 1650931200000 | 306.91 |
| 1651017600000 | 314.5299 |
| 1651104000000 | 318.55 |
| 1651190400000 | 325.35 |
| 1651449600000 | 326.41 |
| 1651536000000 | 326.22 |
| 1651622400000 | 325.3 |
| 1651708800000 | 324.94 |
| 1651795200000 | 313.32 |
| 1652054400000 | 309.61 |
| 1652140800000 | 312.96 |
| 1652227200000 | 315.46 |
| 1652313600000 | 316.55 |
| 1652400000000 | 319.71 |
| 1652659200000 | 318.46 |
| 1652745600000 | 321.7 |
| 1652832000000 | 319.42 |
| 1652918400000 | 316.9 |
| 1653004800000 | 324.06 |
| 1653264000000 | 318.81 |
| 1653350400000 | 310.92 |
| 1653436800000 | 312.29 |
| 1653523200000 | 316.47 |
| 1653609600000 | 318 |
| 1653868800000 | 325.14 |
| 1653955200000 | 335.29 |
| 1654041600000 | 332.3399 |
| 1654128000000 | 332.2799 |
| 1654214400000 | 331.08 |
| 1654473600000 | 337.11 |
| 1654560000000 | 342.74 |
| 1654646400000 | 351.5 |
| 1654732800000 | 342.66 |
| 1654819200000 | 347.64 |
| 1655078400000 | 339.63 |
| 1655164800000 | 344.62 |
| 1655251200000 | 349.39 |
| 1655337600000 | 347.38 |
| 1655424000000 | 351.14 |
| 1655683200000 | 355.56 |
| 1655769600000 | 356.35 |
| 1655856000000 | 349.7 |
| 1655942400000 | 353.46 |
| 1656028800000 | 360.77 |
| 1656288000000 | 369.49 |
| 1656374400000 | 370.99 |
| 1656460800000 | 365.93 |
| 1656547200000 | 376.07 |
| 1656633600000 | 373.69 |
| 1656892800000 | 372.43 |
| 1656979200000 | 369.83 |
| 1657065600000 | 362.56 |
| 1657152000000 | 363.0899 |
| 1657238400000 | 362.96 |
| 1657497600000 | 352.07 |
| 1657584000000 | 350.5 |
| 1657670400000 | 351.76 |
| 1657756800000 | 348.55 |
| 1657843200000 | 346.75 |
| 1658102400000 | 348.15 |
| 1658188800000 | 348.98 |
| 1658275200000 | 352.56 |
| 1658361600000 | 350.86 |
| 1658448000000 | 347.95 |
| 1658707200000 | 348.91 |
| 1658793600000 | 351.5899 |
| 1658880000000 | 347.74 |
| 1658966400000 | 346.17 |
| 1659052800000 | 335.32 |
| 1659312000000 | 338.3 |
| 1659398400000 | 334.38 |
| 1659484800000 | 333.5 |
| 1659571200000 | 337.92 |
| 1659657600000 | 340.73 |
| 1659916800000 | 338.55 |
| 1660003200000 | 337.94 |
| 1660089600000 | 332.81 |
| 1660176000000 | 340.1 |
| 1660262400000 | 343.57 |
| 1660521600000 | 341.76 |
| 1660608000000 | 339.85 |
| 1660694400000 | 340.73 |
| 1660780800000 | 335 |
| 1660867200000 | 334.71 |
| 1661126400000 | 338.52 |
| 1661212800000 | 335.23 |
| 1661299200000 | 334.58 |
| 1661385600000 | 341.61 |
| 1661472000000 | 343.7799 |
| 1661731200000 | 340.11 |
| 1661817600000 | 338 |
| 1661904000000 | 343.61 |
| 1661990400000 | 337.44 |
| 1662076800000 | 332.69 |
| 1662336000000 | 327.4 |
| 1662422400000 | 327.45 |
| 1662508800000 | 325.5 |
| 1662595200000 | 324.63 |
| 1662681600000 | 330.86 |
| 1662940800000 | 331.42 |
| 1663027200000 | 334.91 |
| 1663113600000 | 331.91 |
| 1663200000000 | 332.45 |
| 1663286400000 | 326.2 |
| 1663545600000 | 327.21 |
| 1663632000000 | 329.47 |
| 1663718400000 | 323.96 |
| 1663804800000 | 320.05 |
| 1663891200000 | 318.45 |
| 1664150400000 | 322.2 |
| 1664236800000 | 330.55 |
| 1664323200000 | 329.96 |
| 1664409600000 | 327.54 |
| 1664496000000 | 323.07 |
| 1664755200000 | 323.23 |
| 1664841600000 | 324.96 |
| 1664928000000 | 329.21 |
| 1665014400000 | 328.57 |
| 1665100800000 | 326.61 |
| 1665360000000 | 313.18 |
| 1665446400000 | 310.15 |
| 1665532800000 | 309.26 |
| 1665619200000 | 306.67 |
| 1665705600000 | 311.19 |
| 1665964800000 | 310.29 |
| 1666051200000 | 308.72 |
| 1666137600000 | 299.08 |
| 1666224000000 | 298.72 |
| 1666310400000 | 294.68 |
| 1666569600000 | 278 |
| 1666656000000 | 279.06 |
| 1666742400000 | 281.0299 |
| 1666828800000 | 274.1 |
| 1666915200000 | 267.48 |
| 1667174400000 | 263.9 |
| 1667260800000 | 278.9 |
| 1667347200000 | 285.12 |
| 1667433600000 | 280.76 |
| 1667520000000 | 293.76 |
| 1667779200000 | 296.62 |
| 1667865600000 | 293.12 |
| 1667952000000 | 288.33 |
| 1668038400000 | 291.75 |
| 1668124800000 | 300.67 |
| 1668384000000 | 300.29 |
| 1668470400000 | 308.97 |
| 1668556800000 | 309.45 |
| 1668643200000 | 311.4 |
| 1668729600000 | 309.88 |
| 1668988800000 | 303.52 |
| 1669075200000 | 300.7 |
| 1669161600000 | 300.3399 |
| 1669248000000 | 299.48 |
| 1669334400000 | 298.2 |
| 1669593600000 | 299.14 |
| 1669680000000 | 310.57 |
| 1669766400000 | 314.86 |
| 1669852800000 | 320.7799 |
| 1669939200000 | 321.63 |
| 1670198400000 | 327.39 |
| 1670284800000 | 333.3 |
| 1670371200000 | 332.24 |
| 1670457600000 | 335.65 |
| 1670544000000 | 342.01 |
| 1670803200000 | 336.64 |
| 1670889600000 | 340.04 |
| 1670976000000 | 346.8 |
| 1671062400000 | 342.02 |
| 1671148800000 | 343.91 |
| 1671408000000 | 341.29 |
| 1671494400000 | 331.93 |
| 1671580800000 | 336.32 |
| 1671667200000 | 343.3399 |
| 1671753600000 | 344.68 |
| 1672012800000 | 341.81 |
| 1672099200000 | 346.31 |
| 1672185600000 | 345.52 |
| 1672272000000 | 343.39 |
| 1672358400000 | 344.43 |
| 1672617600000 | 344.43 |
| 1672704000000 | 343.65 |
| 1672790400000 | 349.55 |
| 1672876800000 | 360.81 |
| 1672963200000 | 359.16 |
| 1673222400000 | 364.4 |
| 1673308800000 | 367.5899 |
| 1673395200000 | 365.19 |
| 1673481600000 | 364.05 |
| 1673568000000 | 372.5 |
| 1673827200000 | 376.96 |
| 1673913600000 | 374.35 |
| 1674000000000 | 371.39 |
| 1674086400000 | 372.93 |
| 1674172800000 | 373.73 |
| 1674432000000 | 373.74 |
| 1674518400000 | 373.76 |
| 1674604800000 | 373.97 |
| 1674691200000 | 377.4 |
| 1674777600000 | 377.2 |
| 1675036800000 | 374.3399 |
| 1675123200000 | 367.8399 |
| 1675209600000 | 370.55 |
| 1675296000000 | 370.13 |
| 1675382400000 | 367.38 |
| 1675641600000 | 362.14 |
| 1675728000000 | 361.51 |
| 1675814400000 | 359.37 |
| 1675900800000 | 366.4 |
| 1675987200000 | 363.39 |
| 1676246400000 | 372.48 |
| 1676332800000 | 370.75 |
| 1676419200000 | 368.38 |
| 1676505600000 | 369.05 |
| 1676592000000 | 365.23 |
| 1676851200000 | 371.42 |
| 1676937600000 | 366.11 |
| 1677024000000 | 366.02 |
| 1677110400000 | 363.18 |
| 1677196800000 | 357.8 |
| 1677456000000 | 360.91 |
| 1677542400000 | 360.0899 |
| 1677628800000 | 366.94 |
| 1677715200000 | 368.07 |
| 1677801600000 | 366.48 |
| 1678060800000 | 364.95 |
| 1678147200000 | 358.15 |
| 1678233600000 | 356.0899 |
| 1678320000000 | 351.85 |
| 1678406400000 | 347.63 |
| 1678665600000 | 353.69 |
| 1678752000000 | 350.01 |
| 1678838400000 | 348.2 |
| 1678924800000 | 348.23 |
| 1679011200000 | 344.7 |
| 1679270400000 | 341.2799 |
| 1679356800000 | 350.29 |
| 1679443200000 | 351.92 |
| 1679529600000 | 354.68 |
| 1679616000000 | 356.64 |
| 1679875200000 | 354.02 |
| 1679961600000 | 360.15 |
| 1680048000000 | 361.8 |
| 1680134400000 | 364.65 |
| 1680220800000 | 365.18 |
| 1680480000000 | 365.1 |
| 1680566400000 | 366.41 |
| 1680652800000 | 365.39 |
| 1680739200000 | 362.01 |
| 1680825600000 | 362.71 |
| 1681084800000 | 357.5299 |
| 1681171200000 | 355.93 |
| 1681257600000 | 349.91 |
| 1681344000000 | 351.33 |
| 1681430400000 | 348.57 |
| 1681689600000 | 351.64 |
| 1681776000000 | 350.5899 |
| 1681862400000 | 347.49 |
| 1681948800000 | 345.47 |
| 1682035200000 | 342.07 |
| 1682294400000 | 337.49 |
| 1682380800000 | 337.58 |
| 1682467200000 | 337.06 |
| 1682553600000 | 337.39 |
| 1682640000000 | 342.89 |
| 1682899200000 | 342.49 |
| 1682985600000 | 340.7799 |
| 1683072000000 | 340.26 |
| 1683158400000 | 341.38 |
| 1683244800000 | 342.83 |
| 1683504000000 | 341.26 |
| 1683590400000 | 337.38 |
| 1683676800000 | 334.63 |
| 1683763200000 | 336.0899 |
| 1683849600000 | 331.18 |
| 1684108800000 | 336.2 |
| 1684195200000 | 333.7 |
| 1684281600000 | 330.96 |
| 1684368000000 | 329.66 |
| 1684454400000 | 331.14 |
| 1684713600000 | 337.12 |
| 1684800000000 | 330.46 |
| 1684886400000 | 326.47 |
| 1684972800000 | 323.24 |
| 1685059200000 | 324.61 |
| 1685318400000 | 322.95 |
| 1685404800000 | 321.32 |
| 1685491200000 | 317.24 |
| 1685577600000 | 319.12 |
| 1685664000000 | 326.72 |
| 1685923200000 | 324.73 |
| 1686009600000 | 325.57 |
| 1686096000000 | 323.71 |
| 1686182400000 | 325.23 |
| 1686268800000 | 326.37 |
| 1686528000000 | 332.14 |
| 1686614400000 | 334.69 |
| 1686700800000 | 340.23 |
| 1686787200000 | 347.04 |
| 1686873600000 | 347.92 |
| 1687132800000 | 344.38 |
| 1687219200000 | 340.69 |
| 1687305600000 | 332.88 |
| 1687392000000 | 332.79 |
| 1687478400000 | 330.66 |
| 1687737600000 | 324.89 |
| 1687824000000 | 328.88 |
| 1687910400000 | 329.82 |
| 1687996800000 | 325.31 |
| 1688083200000 | 324.42 |
| 1688342400000 | 328.97 |
| 1688428800000 | 330.7799 |
| 1688515200000 | 325.24 |
| 1688601600000 | 321.4 |
| 1688688000000 | 320.36 |
| 1688947200000 | 322.73 |
| 1689033600000 | 323.66 |
| 1689120000000 | 324.48 |
| 1689206400000 | 332.96 |
| 1689292800000 | 332.29 |
| 1689552000000 | 329.73 |
| 1689638400000 | 326.1 |
| 1689724800000 | 326.75 |
| 1689811200000 | 325.23 |
| 1689897600000 | 328.29 |
| 1690156800000 | 327 |
| 1690243200000 | 337.01 |
| 1690329600000 | 336.86 |
| 1690416000000 | 338.23 |
| 1690502400000 | 346.77 |
| 1690761600000 | 350.63 |
| 1690848000000 | 347.61 |
| 1690934400000 | 343.68 |
| 1691020800000 | 345.81 |
| 1691107200000 | 346.9 |
| 1691366400000 | 345.08 |
| 1691452800000 | 343.44 |
| 1691539200000 | 342.98 |
| 1691625600000 | 343.74 |
| 1691712000000 | 336.42 |
| 1691971200000 | 333.8399 |
| 1692057600000 | 331.51 |
| 1692144000000 | 328.47 |
| 1692230400000 | 333.27 |
| 1692316800000 | 324.66 |
| 1692576000000 | 324.29 |
| 1692662400000 | 323.93 |
| 1692748800000 | 322.11 |
| 1692835200000 | 327.92 |
| 1692921600000 | 326.06 |
| 1693180800000 | 328.15 |
| 1693267200000 | 332.95 |
| 1693353600000 | 333.4 |
| 1693440000000 | 330.52 |
| 1693526400000 | 333.27 |
| 1693785600000 | 340.62 |
| 1693872000000 | 336.95 |
| 1693958400000 | 335.33 |
| 1694044800000 | 330.32 |
| 1694131200000 | 328.45 |
| 1694390400000 | 330.48 |
| 1694476800000 | 328.62 |
| 1694563200000 | 327.7799 |
| 1694649600000 | 326.4 |
| 1694736000000 | 324.04 |
| 1694995200000 | 326.26 |
| 1695081600000 | 324.22 |
| 1695168000000 | 321.67 |
| 1695254400000 | 316.49 |
| 1695340800000 | 324.35 |
| 1695600000000 | 321.49 |
| 1695686400000 | 318.3 |
| 1695772800000 | 319.43 |
| 1695859200000 | 316.41 |
| 1695945600000 | 319.16 |
| 1696204800000 | 318.99 |
| 1696291200000 | 316.62 |
| 1696377600000 | 315.54 |
| 1696464000000 | 315.51 |
| 1696550400000 | 317.15 |
| 1696809600000 | 317.0299 |
| 1696896000000 | 316.83 |
| 1696982400000 | 319.99 |
| 1697068800000 | 319.37 |
| 1697155200000 | 313.64 |
| 1697414400000 | 309.21 |
| 1697500800000 | 309.47 |
| 1697587200000 | 308.6 |
| 1697673600000 | 301.29 |
| 1697760000000 | 298.8399 |
| 1698019200000 | 297.88 |
| 1698105600000 | 299.89 |
| 1698192000000 | 303.49 |
| 1698278400000 | 301.35 |
| 1698364800000 | 307.44 |
| 1698624000000 | 310.25 |
| 1698710400000 | 309.71 |
| 1698796800000 | 312.5899 |
| 1698883200000 | 311.67 |
| 1698969600000 | 316.3399 |
| 1699228800000 | 317.42 |
| 1699315200000 | 314.99 |
| 1699401600000 | 315.27 |
| 1699488000000 | 314.12 |
| 1699574400000 | 311.87 |
| 1699833600000 | 310.72 |
| 1699920000000 | 309.68 |
| 1700006400000 | 313.16 |
| 1700092800000 | 307.8399 |
| 1700179200000 | 305.93 |
| 1700438400000 | 307.92 |
| 1700524800000 | 309 |
| 1700611200000 | 307.76 |
| 1700697600000 | 308.25 |
| 1700784000000 | 306.3399 |
| 1701043200000 | 302.8399 |
| 1701129600000 | 302.67 |
| 1701216000000 | 300.01 |
| 1701302400000 | 301.3399 |
| 1701388800000 | 298.05 |
| 1701648000000 | 293.31 |
| 1701734400000 | 288.22 |
| 1701820800000 | 289.97 |
| 1701907200000 | 289.94 |
| 1701993600000 | 289.54 |
| 1702252800000 | 287.71 |
| 1702339200000 | 290.5 |
| 1702425600000 | 284.54 |
| 1702512000000 | 282 |
| 1702598400000 | 282.44 |
| 1702857600000 | 281.02 |
| 1702944000000 | 281.64 |
| 1703030400000 | 278.6 |
| 1703116800000 | 283.3 |
| 1703203200000 | 277.8399 |
| 1703462400000 | 278.0299 |
| 1703548800000 | 278.0299 |
| 1703635200000 | 277.07 |
| 1703721600000 | 285.46 |
| 1703808000000 | 286.9 |
| 1704153600000 | 280.27 |
| 1704240000000 | 280.3 |
| 1704326400000 | 275.82 |
| 1704412800000 | 272.65 |
| 1704672000000 | 268.97 |
| 1704758400000 | 268.57 |
| 1704844800000 | 269.23 |
| 1704931200000 | 271.07 |
| 1705017600000 | 269.9 |
| 1705276800000 | 269.14 |
| 1705363200000 | 266.76 |
| 1705449600000 | 258.7799 |
| 1705536000000 | 261.89 |
| 1705622400000 | 263.44 |
| 1705881600000 | 257.12 |
| 1705968000000 | 261.0899 |
| 1706054400000 | 264.95 |
| 1706140800000 | 269 |
| 1706227200000 | 268.07 |
| 1706486400000 | 268.41 |
| 1706572800000 | 261.8 |
| 1706659200000 | 258.14 |
| 1706745600000 | 260.48 |
| 1706832000000 | 260.1 |
| 1707091200000 | 262.47 |
| 1707177600000 | 274.13 |
| 1707264000000 | 276.95 |
| 1707350400000 | 275.3 |
| 1707436800000 | 275.6 |
| 1707696000000 | 276.18 |
| 1707782400000 | 275.0899 |
| 1707868800000 | 276.94 |
| 1707955200000 | 278.16 |
| 1708041600000 | 280.37 |
| 1708300800000 | 279.77 |
| 1708387200000 | 278.87 |
| 1708473600000 | 285.72 |
| 1708560000000 | 288.5899 |
| 1708646400000 | 289.44 |
| 1708905600000 | 286.45 |
| 1708992000000 | 288.77 |
| 1709078400000 | 285.31 |
| 1709164800000 | 289.08 |
| 1709251200000 | 289.51 |
| 1709510400000 | 286.21 |
| 1709596800000 | 286.2 |
| 1709683200000 | 284.89 |
| 1709769600000 | 282.24 |
| 1709856000000 | 282.26 |
| 1710115200000 | 287.07 |
| 1710201600000 | 296.97 |
| 1710288000000 | 296.13 |
| 1710374400000 | 294.74 |
| 1710460800000 | 294.93 |
| 1710720000000 | 296.31 |
| 1710806400000 | 296.64 |
| 1710892800000 | 298.08 |
| 1710979200000 | 299.85 |
| 1711065600000 | 294.9 |
| 1711324800000 | 291.57 |
| 1711411200000 | 294.4 |
| 1711497600000 | 289.93 |
| 1711584000000 | 291.35 |
| 1711670400000 | 291.13 |
| 1711929600000 | 296.7799 |
| 1712016000000 | 298.12 |
| 1712102400000 | 296.71 |
| 1712188800000 | 296.62 |
| 1712275200000 | 296.95 |
| 1712534400000 | 290.24 |
| 1712620800000 | 291.81 |
| 1712707200000 | 290.05 |
| 1712793600000 | 289.2799 |
| 1712880000000 | 284.44 |
| 1713139200000 | 288.62 |
| 1713225600000 | 284.33 |
| 1713312000000 | 285.35 |
| 1713398400000 | 286.8399 |
| 1713484800000 | 283.66 |
| 1713744000000 | 288.67 |
| 1713830400000 | 291.49 |
| 1713916800000 | 294.11 |
| 1714003200000 | 293.22 |
| 1714089600000 | 298.5299 |
| 1714348800000 | 301.69 |
| 1714435200000 | 300.01 |
| 1714521600000 | 300.12 |
| 1714608000000 | 302.73 |
| 1714694400000 | 303.5899 |
| 1714953600000 | 308.02 |
| 1715040000000 | 307.9 |
| 1715126400000 | 303.98 |
| 1715212800000 | 306.3 |
| 1715299200000 | 306.43 |
| 1715558400000 | 304.35 |
| 1715644800000 | 304.44 |
| 1715731200000 | 303.8 |
| 1715817600000 | 305.39 |
| 1715904000000 | 308.64 |
| 1716163200000 | 310.71 |
| 1716249600000 | 308.1 |
| 1716336000000 | 305.9 |
| 1716422400000 | 301.16 |
| 1716508800000 | 296.24 |
| 1716768000000 | 297.81 |
| 1716854400000 | 295.13 |
| 1716940800000 | 292.8 |
| 1717027200000 | 289.32 |
| 1717113600000 | 288.35 |
| 1717372800000 | 288.7 |
| 1717459200000 | 292.2 |
| 1717545600000 | 290.24 |
| 1717632000000 | 288.62 |
| 1717718400000 | 286.27 |
| 1717977600000 | 286.43 |
| 1718064000000 | 282.04 |
| 1718150400000 | 280.67 |
| 1718236800000 | 278.7 |
| 1718323200000 | 278.96 |
| 1718582400000 | 278.8399 |
| 1718668800000 | 276.2799 |
| 1718755200000 | 276.04 |
| 1718841600000 | 271.8 |
| 1718928000000 | 268.64 |
| 1719187200000 | 268.81 |
| 1719273600000 | 268.36 |
| 1719360000000 | 270.19 |
| 1719446400000 | 265.29 |
| 1719532800000 | 262.08 |
| 1719792000000 | 262.24 |
| 1719878400000 | 261.95 |
| 1719964800000 | 261.99 |
| 1720051200000 | 259.19 |
| 1720137600000 | 256.3399 |
| 1720396800000 | 251.57 |
| 1720483200000 | 253.1 |
| 1720569600000 | 253.24 |
| 1720656000000 | 258.25 |
| 1720742400000 | 260.98 |
| 1721001600000 | 257.9 |
| 1721088000000 | 256.76 |
| 1721174400000 | 261.19 |
| 1721260800000 | 262.51 |
| 1721347200000 | 263.12 |
| 1721606400000 | 260.73 |
| 1721692800000 | 252.04 |
| 1721779200000 | 247.95 |
| 1721865600000 | 247.83 |
| 1721952000000 | 249.32 |
| 1722211200000 | 246.53 |
| 1722297600000 | 244.36 |
| 1722384000000 | 252.41 |
| 1722470400000 | 247.51 |
| 1722556800000 | 246.25 |
| 1722816000000 | 247.43 |
| 1722902400000 | 249.13 |
| 1722988800000 | 250.69 |
| 1723075200000 | 254.02 |
| 1723161600000 | 252.74 |
| 1723420800000 | 252.51 |
| 1723507200000 | 250.72 |
| 1723593600000 | 247.61 |
| 1723680000000 | 247.91 |
| 1723766400000 | 247.96 |
| 1724025600000 | 247.27 |
| 1724112000000 | 242.55 |
| 1724198400000 | 242.48 |
| 1724284800000 | 240.07 |
| 1724371200000 | 241.12 |
| 1724630400000 | 240.04 |
| 1724716800000 | 239.78 |
| 1724803200000 | 235.2 |
| 1724889600000 | 239.58 |
| 1724976000000 | 246.34 |
| 1725235200000 | 239.53 |
| 1725321600000 | 241.86 |
| 1725408000000 | 240.29 |
| 1725494400000 | 241.62 |
| 1725580800000 | 239.29 |
| 1725840000000 | 236.39 |
| 1725926400000 | 237.23 |
| 1726012800000 | 236.73 |
| 1726099200000 | 232.67 |
| 1726185600000 | 229.56 |
| 1726444800000 | 229.19 |
| 1726531200000 | 229.63 |
| 1726617600000 | 228.99 |
| 1726704000000 | 235.19 |
| 1726790400000 | 236.4 |
| 1727049600000 | 237.14 |
| 1727136000000 | 250.03 |
| 1727222400000 | 249.58 |
| 1727308800000 | 272.41 |
| 1727395200000 | 289.8399 |
| 1727654400000 | 310.54 |
| 1727740800000 | 311.87 |
| 1727827200000 | 315.49 |
| 1727913600000 | 312.77 |
| 1728000000000 | 314.35 |
| 1728259200000 | 317.68 |
| 1728345600000 | 315.92 |
| 1728432000000 | 293.96 |
| 1728518400000 | 300.26 |
| 1728604800000 | 293.71 |
| 1728864000000 | 293.3 |
| 1728950400000 | 283.21 |
| 1729036800000 | 280.7 |
| 1729123200000 | 275.31 |
| 1729209600000 | 282.72 |
| 1729468800000 | 283.37 |
| 1729555200000 | 287.25 |
| 1729641600000 | 288.8 |
| 1729728000000 | 284.2 |
| 1729814400000 | 287.3399 |
| 1730073600000 | 293.85 |
| 1730160000000 | 289.1 |
| 1730246400000 | 284.5899 |
| 1730332800000 | 283.46 |
| 1730419200000 | 285.18 |
| 1730678400000 | 288.6 |
| 1730764800000 | 295.98 |
| 1730851200000 | 296.0899 |
| 1730937600000 | 310.93 |
| 1731024000000 | 304.45 |
| 1731283200000 | 303.0299 |
| 1731369600000 | 299.08 |
| 1731456000000 | 299.96 |
| 1731542400000 | 295.4 |
| 1731628800000 | 292.79 |
| 1731888000000 | 289.31 |
| 1731974400000 | 289.26 |
| 1732060800000 | 290.6 |
| 1732147200000 | 289.22 |
| 1732233600000 | 280.65 |
| 1732492800000 | 280.56 |
| 1732579200000 | 281.35 |
| 1732665600000 | 287.27 |
| 1732752000000 | 283.19 |
| 1732838400000 | 287.48 |
| 1733097600000 | 291.33 |
| 1733184000000 | 290.7799 |
| 1733270400000 | 288.16 |
| 1733356800000 | 287.26 |
| 1733443200000 | 290.27 |
| 1733702400000 | 294.17 |
| 1733788800000 | 296.69 |
| 1733875200000 | 298.83 |
| 1733961600000 | 304.63 |
| 1734048000000 | 296.74 |
| 1734307200000 | 291.9 |
| 1734393600000 | 291.85 |
| 1734480000000 | 292.29 |
| 1734566400000 | 289.41 |
| 1734652800000 | 289.16 |
| 1734912000000 | 287.29 |
| 1734998400000 | 290.89 |
| 1735084800000 | 289.82 |
| 1735171200000 | 289.58 |
| 1735257600000 | 288.48 |
| 1735516800000 | 286.4 |
| 1735603200000 | 285.96 |
| 1735776000000 | 279.64 |
| 1735862400000 | 276.71 |
| 1736121600000 | 272.25 |
| 1736208000000 | 273.22 |
| 1736294400000 | 272 |
| 1736380800000 | 271.77 |
| 1736467200000 | 266.72 |
| 1736726400000 | 267.3399 |
| 1736812800000 | 273.82 |
| 1736899200000 | 272.8399 |
| 1736985600000 | 272.11 |
| 1737072000000 | 273.5899 |
| 1737331200000 | 275.69 |
| 1737417600000 | 275.46 |
| 1737504000000 | 271.8399 |
| 1737590400000 | 271.9 |
| 1737676800000 | 273.8399 |
| 1737936000000 | 275.48 |
| 1738022400000 | 277.08 |
| 1738108800000 | 276.96 |
| 1738195200000 | 278.32 |
| 1738281600000 | 277.3 |
| 1738540800000 | 276.37 |
| 1738627200000 | 279.31 |
| 1738713600000 | 274.96 |
| 1738800000000 | 278.42 |
| 1738886400000 | 281.52 |
| 1739145600000 | 283.87 |
| 1739232000000 | 280.82 |
| 1739318400000 | 284.3 |
| 1739404800000 | 287.49 |
| 1739491200000 | 291.0899 |
| 1739750400000 | 290.56 |
| 1739836800000 | 288.77 |
| 1739923200000 | 289.43 |
| 1740009600000 | 289.06 |
| 1740096000000 | 291.5899 |
| 1740355200000 | 291.15 |
| 1740441600000 | 289.07 |
| 1740528000000 | 293.88 |
| 1740614400000 | 298.65 |
| 1740700800000 | 294.26 |
| 1740960000000 | 293.77 |
| 1741046400000 | 292.55 |
| 1741132800000 | 296.5299 |
| 1741219200000 | 300.98 |
| 1741305600000 | 303.56 |
| 1741564800000 | 300.57 |
| 1741651200000 | 306.29 |
| 1741737600000 | 304.5 |
| 1741824000000 | 303.71 |
| 1741910400000 | 315.35 |
| 1742169600000 | 317.96 |
| 1742256000000 | 316.63 |
| 1742342400000 | 314.04 |
| 1742428800000 | 307.0899 |
| 1742515200000 | 302.46 |
| 1742774400000 | 303.4 |
| 1742860800000 | 301.9 |
| 1742947200000 | 301.37 |
| 1743033600000 | 304.75 |
| 1743120000000 | 303.0299 |
| 1743379200000 | 297.58 |
| 1743465600000 | 298.24 |
| 1743552000000 | 297.83 |
| 1743638400000 | 300.16 |
| 1743724800000 | 298.3399 |
| 1743984000000 | 279.12 |
| 1744070400000 | 285.18 |
| 1744156800000 | 292.38 |
| 1744243200000 | 295.2 |
| 1744329600000 | 292.65 |
| 1744588800000 | 293.68 |
| 1744675200000 | 294.99 |
| 1744761600000 | 293.82 |
| 1744848000000 | 295.37 |
| 1744934400000 | 294.08 |
| 1745193600000 | 292.77 |
| 1745280000000 | 293.89 |
| 1745366400000 | 294.97 |
| 1745452800000 | 294.39 |
| 1745539200000 | 293.4 |
| 1745798400000 | 292.35 |
| 1745884800000 | 290.79 |
| 1745971200000 | 291.36 |
| 1746057600000 | 291.42 |
| 1746144000000 | 292.0299 |
| 1746403200000 | 292.13 |
| 1746489600000 | 294.36 |
| 1746576000000 | 294.26 |
| 1746662400000 | 295.12 |
| 1746748800000 | 294.67 |
| 1747008000000 | 297.72 |
| 1747094400000 | 296.26 |
| 1747180800000 | 300.1 |
| 1747267200000 | 296.23 |
| 1747353600000 | 293.9 |
| 1747612800000 | 292.07 |
| 1747699200000 | 293.36 |
| 1747785600000 | 293.73 |
| 1747872000000 | 291.55 |
| 1747958400000 | 290.05 |
| 1748217600000 | 290.0899 |
| 1748304000000 | 289.91 |
| 1748390400000 | 291.98 |
| 1748476800000 | 292.71 |
| 1748563200000 | 288.5899 |
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
|---|---|---|
| 2018 | -21.486869483521 | -21.335398984559 |
| 2019 | 53.357827948492 | 32.586572530636 |
| 2020 | 54.540915456454 | 25.408375866919 |
| 2021 | -17.804303904745 | -10.885175737484 |
| 2022 | -12.206871941272 | -17.073278334143 |
| 2023 | -16.702958511164 | -10.150555939778 |
| 2024 | -0.32638701684065 | 15.679154524351 |
| 2025 | 2.2495213311928 | 9.0952427995852 |
Methodology
The parent universe of the iSTOXX MUTB China All Shares AM Quality Consumer 50 Index is consumer goods and services companies within the iSTOXX China All Shares AM Index. 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. The constituents are weighted according to free-float market capitalization with a cap at 5%. The indices are reviewed semi-annually in June and December and rebalanced quarterly. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return CNY | CH0448323599 | IXMCQCCG | .IXMCQCCG | |
| Price CNY | CH0448323466 | IXMCQCCP | .IXMCQCCP | |
| Net Return CNY | CH0448323565 | IXMCQCCN | .IXMCQCCN | |
| Gross Return EUR | CH0448323532 | IXMCQCGR | .IXMCQCGR | |
| Price EUR | CH0448323581 | IXMCQCP | .IXMCQCP | |
| Net Return EUR | CH0448323458 | IXMCQCR | .IXMCQCR | |
| Net Return HKD | CH0448323433 | IXMCQCHN | .IXMCQCHN | |
| Price HKD | CH0448323441 | IXMCQCHP | IXMCQCHP INDEX | .IXMCQCHP |
| Gross Return HKD | CH0448323490 | IXMCQCHG | .IXMCQCHG | |
| Net Return JPY | CH0448323516 | IXMCQCYN | .IXMCQCYN | |
| Gross Return JPY | CH0448323607 | IXMCQCYG | IXMCQCYG INDEX | .IXMCQCYG |
| Price JPY | CH0448323482 | IXMCQCYP | .IXMCQCYP | |
| Gross Return KRW | CH0448323524 | IXMCQCKG | IXMCQCKG INDEX | .IXMCQCKG |
| Net Return KRW | CH0448323557 | IXMCQCKN | .IXMCQCKN | |
| Price KRW | CH0448323474 | IXMCQCKP | .IXMCQCKP | |
| Net Return USD | CH0448323573 | IXMCQCV | .IXMCQCV | |
| Price USD | CH0448323540 | IXMCQCL | .IXMCQCL | |
| Gross Return USD | CH0448323508 | IXMCQCGV | IXMCQCGV INDEX | .IXMCQCGV |
Quick Facts
| Weighting | based on free-float market capitalization |
| Cap Factor | 0.05 |
| No. of components | 50 |
| Review frequency | semiannually |
| 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 |
|---|---|---|---|
| Yili Company 'A' | Food, Beverage and Tobacco | China | 5.865% |
| FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 5.861% |
| FOCUS MEDIA INFO TECH 'A' | Media | China | 5.748% |
| ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 5.253% |
| Moutai 'A' | Food, Beverage and Tobacco | China | 5.247% |
| NONGFU SPRING 'H' | Food, Beverage and Tobacco | China | 5.225% |
| Wuliangye 'A' | Food, Beverage and Tobacco | China | 5.063% |
| YUM CHINA HOLDINGS (HKG) | Travel and Leisure | China | 4.714% |
| LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 4.583% |
| Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 4.525% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.