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 (EUR bn) | Components (EUR 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 | 402.7 | 203.7 | 4.1 | 2.1 | 12.0 | 0.2 | 5.9 | 0.1 | 28.7 |
| iSTOXX China All Shares AM | 9,977.5 | 5,194.4 | 4.1 | 1.6 | 438.9 | 0.0 | 8.5 | 0.0 | 13.5 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 48.5 |
|---|---|
| Consumer Products and Services | 24.7 |
| Retail | 13.0 |
| Media | 5.2 |
| Travel and Leisure | 5.1 |
| Personal Care, Drug and Grocery Stores | 2.6 |
| Automobiles and Parts | 1.0 |
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 | -3.6 | 0.6 | 3.7 | 4.0 | -29.2 | N/A | N/A | 3.7 | 1.3 | -6.7 |
| iSTOXX China All Shares AM | 0.4 | 14.6 | 16.7 | 32.3 | -3.9 | N/A | N/A | 16.7 | 9.7 | -0.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 17.9 | 22.2 | 24.2 | N/A | N/A | 0.2 | -0.1 | -0.4 |
| iSTOXX China All Shares AM | N/A | N/A | 17.5 | 18.8 | 20.2 | N/A | N/A | 0.8 | 0.3 | -0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 11.3 | 9.6 | 9.8 | 10.4 | 12.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.4 | 0.8 | 0.9 | 1.0 | 1.0 | -4.2 | -1.7 | -1.3 | -0.8 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 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 | 18.6 | 18.0 | 18.4 | 18.0 | 3.7 | 3.5 | 2.8 | 15.2 |
| iSTOXX China All Shares AM | 21.5 | 16.3 | 18.2 | 14.9 | 1.7 | 2.7 | 1.3 | 0.2 |
Performance and annual returns
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
|---|---|
| 1356048000000 | 100 |
| 1356307200000 | 99.56 |
| 1356393600000 | 99.56 |
| 1356480000000 | 99.56 |
| 1356566400000 | 101.17 |
| 1356652800000 | 102.15 |
| 1356912000000 | 103.61 |
| 1357084800000 | 104.06 |
| 1357171200000 | 105.36 |
| 1357257600000 | 105.49 |
| 1357516800000 | 105.65 |
| 1357603200000 | 106.64 |
| 1357689600000 | 108.01 |
| 1357776000000 | 106.68 |
| 1357862400000 | 104.71 |
| 1358121600000 | 106.97 |
| 1358208000000 | 107.58 |
| 1358294400000 | 106.82 |
| 1358380800000 | 105.7 |
| 1358467200000 | 107.53 |
| 1358726400000 | 107.04 |
| 1358812800000 | 106.26 |
| 1358899200000 | 106.22 |
| 1358985600000 | 103.71 |
| 1359072000000 | 102.1 |
| 1359331200000 | 102.92 |
| 1359417600000 | 102.87 |
| 1359504000000 | 102.51 |
| 1359590400000 | 102.12 |
| 1359676800000 | 101.72 |
| 1359936000000 | 101.82 |
| 1360022400000 | 103.69 |
| 1360108800000 | 103.47 |
| 1360195200000 | 105.13 |
| 1360281600000 | 107.17 |
| 1360540800000 | 107.12 |
| 1360627200000 | 106.45 |
| 1360713600000 | 106.7 |
| 1360800000000 | 107.52 |
| 1360886400000 | 107.54 |
| 1361145600000 | 106.4 |
| 1361232000000 | 105.01 |
| 1361318400000 | 106.02 |
| 1361404800000 | 105.67 |
| 1361491200000 | 106.57 |
| 1361750400000 | 106.08 |
| 1361836800000 | 105.27 |
| 1361923200000 | 105.48 |
| 1362009600000 | 106.97 |
| 1362096000000 | 107.95 |
| 1362355200000 | 105.75 |
| 1362441600000 | 107.28 |
| 1362528000000 | 108.7 |
| 1362614400000 | 107.48 |
| 1362700800000 | 108.35 |
| 1362960000000 | 107.13 |
| 1363046400000 | 105.47 |
| 1363132800000 | 104.72 |
| 1363219200000 | 104.54 |
| 1363305600000 | 103.71 |
| 1363564800000 | 102.89 |
| 1363651200000 | 103.2 |
| 1363737600000 | 105.27 |
| 1363824000000 | 105.98 |
| 1363910400000 | 105.49 |
| 1364169600000 | 106.2 |
| 1364256000000 | 105.97 |
| 1364342400000 | 106.6 |
| 1364428800000 | 105.11 |
| 1364515200000 | 105.11 |
| 1364774400000 | 105.11 |
| 1364860800000 | 103.23 |
| 1364947200000 | 101.93 |
| 1365033600000 | 101.94 |
| 1365120000000 | 100.04 |
| 1365379200000 | 100.67 |
| 1365465600000 | 101.6 |
| 1365552000000 | 102.62 |
| 1365638400000 | 102.33 |
| 1365724800000 | 102.76 |
| 1365984000000 | 101.53 |
| 1366070400000 | 101.66 |
| 1366156800000 | 103.62 |
| 1366243200000 | 103.56 |
| 1366329600000 | 105.33 |
| 1366588800000 | 105.96 |
| 1366675200000 | 104.93 |
| 1366761600000 | 105.98 |
| 1366848000000 | 105.76 |
| 1366934400000 | 105.06 |
| 1367193600000 | 104.2 |
| 1367280000000 | 103.95 |
| 1367366400000 | 103.85 |
| 1367452800000 | 104.7 |
| 1367539200000 | 105.85 |
| 1367798400000 | 107.79 |
| 1367884800000 | 108.48 |
| 1367971200000 | 108.43 |
| 1368057600000 | 111.01 |
| 1368144000000 | 112.29 |
| 1368403200000 | 111.61 |
| 1368489600000 | 109.8 |
| 1368576000000 | 111.52 |
| 1368662400000 | 112.06 |
| 1368748800000 | 114.02 |
| 1369008000000 | 115.28 |
| 1369094400000 | 115.68 |
| 1369180800000 | 116.11 |
| 1369267200000 | 114.6 |
| 1369353600000 | 115.25 |
| 1369612800000 | 115.93 |
| 1369699200000 | 117.99 |
| 1369785600000 | 117.56 |
| 1369872000000 | 116.3 |
| 1369958400000 | 115.48 |
| 1370217600000 | 114.29 |
| 1370304000000 | 112.97 |
| 1370390400000 | 112.72 |
| 1370476800000 | 111.52 |
| 1370563200000 | 110.04 |
| 1370822400000 | 110.42 |
| 1370908800000 | 108.84 |
| 1370995200000 | 108.43 |
| 1371081600000 | 106.3 |
| 1371168000000 | 107.11 |
| 1371427200000 | 107.48 |
| 1371513600000 | 107.56 |
| 1371600000000 | 107.18 |
| 1371686400000 | 106.2 |
| 1371772800000 | 105.83 |
| 1372032000000 | 101.24 |
| 1372118400000 | 101.66 |
| 1372204800000 | 104.09 |
| 1372291200000 | 103.16 |
| 1372377600000 | 104.4 |
| 1372636800000 | 104.99 |
| 1372723200000 | 106.35 |
| 1372809600000 | 105.59 |
| 1372896000000 | 106.05 |
| 1372982400000 | 106.97 |
| 1373241600000 | 105.05 |
| 1373328000000 | 105.55 |
| 1373414400000 | 106.94 |
| 1373500800000 | 108.51 |
| 1373587200000 | 107.96 |
| 1373846400000 | 108.85 |
| 1373932800000 | 109.06 |
| 1374019200000 | 107.78 |
| 1374105600000 | 106.82 |
| 1374192000000 | 103.94 |
| 1374451200000 | 103.89 |
| 1374537600000 | 105.7 |
| 1374624000000 | 105.77 |
| 1374710400000 | 106.04 |
| 1374796800000 | 105.08 |
| 1375056000000 | 103.68 |
| 1375142400000 | 103.86 |
| 1375228800000 | 103.54 |
| 1375315200000 | 105.48 |
| 1375401600000 | 105.25 |
| 1375660800000 | 107.58 |
| 1375747200000 | 107.99 |
| 1375833600000 | 107.61 |
| 1375920000000 | 107.46 |
| 1376006400000 | 108.87 |
| 1376265600000 | 110.65 |
| 1376352000000 | 111.26 |
| 1376438400000 | 110.7 |
| 1376524800000 | 110.01 |
| 1376611200000 | 107.95 |
| 1376870400000 | 108.72 |
| 1376956800000 | 106.95 |
| 1377043200000 | 107.68 |
| 1377129600000 | 108.04 |
| 1377216000000 | 107.49 |
| 1377475200000 | 109.32 |
| 1377561600000 | 109.19 |
| 1377648000000 | 108.79 |
| 1377734400000 | 110.07 |
| 1377820800000 | 110.09 |
| 1378080000000 | 108.87 |
| 1378166400000 | 110.48 |
| 1378252800000 | 110.2 |
| 1378339200000 | 111.07 |
| 1378425600000 | 110.84 |
| 1378684800000 | 111.15 |
| 1378771200000 | 111.85 |
| 1378857600000 | 112.21 |
| 1378944000000 | 112.45 |
| 1379030400000 | 113.73 |
| 1379289600000 | 113.48 |
| 1379376000000 | 111.66 |
| 1379462400000 | 111.16 |
| 1379548800000 | 109.75 |
| 1379635200000 | 109.82 |
| 1379894400000 | 111.14 |
| 1379980800000 | 112.28 |
| 1380067200000 | 113.14 |
| 1380153600000 | 112.1 |
| 1380240000000 | 111.45 |
| 1380499200000 | 111.93 |
| 1380585600000 | 112.05 |
| 1380672000000 | 112.13 |
| 1380758400000 | 112.1 |
| 1380844800000 | 112.92 |
| 1381104000000 | 113.32 |
| 1381190400000 | 113.8 |
| 1381276800000 | 114.43 |
| 1381363200000 | 114.35 |
| 1381449600000 | 115.53 |
| 1381708800000 | 117.45 |
| 1381795200000 | 118.13 |
| 1381881600000 | 116.83 |
| 1381968000000 | 115 |
| 1382054400000 | 115.18 |
| 1382313600000 | 118.33 |
| 1382400000000 | 116.7 |
| 1382486400000 | 114.8 |
| 1382572800000 | 113.98 |
| 1382659200000 | 111.73 |
| 1382918400000 | 110.85 |
| 1383004800000 | 109.54 |
| 1383091200000 | 110.76 |
| 1383177600000 | 111.04 |
| 1383264000000 | 112.07 |
| 1383523200000 | 111.99 |
| 1383609600000 | 113.29 |
| 1383696000000 | 111.73 |
| 1383782400000 | 111.98 |
| 1383868800000 | 110.87 |
| 1384128000000 | 111.61 |
| 1384214400000 | 112.67 |
| 1384300800000 | 111.19 |
| 1384387200000 | 111.68 |
| 1384473600000 | 113.06 |
| 1384732800000 | 115.11 |
| 1384819200000 | 114.23 |
| 1384905600000 | 115.23 |
| 1384992000000 | 114.38 |
| 1385078400000 | 113.38 |
| 1385337600000 | 113.56 |
| 1385424000000 | 112.65 |
| 1385510400000 | 113.14 |
| 1385596800000 | 114.42 |
| 1385683200000 | 114.18 |
| 1385942400000 | 112.26 |
| 1386028800000 | 113.62 |
| 1386115200000 | 115.55 |
| 1386201600000 | 114.77 |
| 1386288000000 | 114.87 |
| 1386547200000 | 115.26 |
| 1386633600000 | 115.04 |
| 1386720000000 | 113.75 |
| 1386806400000 | 113.76 |
| 1386892800000 | 114.5 |
| 1387152000000 | 112.54 |
| 1387238400000 | 112.08 |
| 1387324800000 | 111.66 |
| 1387411200000 | 111.63 |
| 1387497600000 | 109.79 |
| 1387756800000 | 109.88 |
| 1387843200000 | 111.37 |
| 1387929600000 | 111.37 |
| 1388016000000 | 111.37 |
| 1388102400000 | 111.39 |
| 1388361600000 | 111.16 |
| 1388448000000 | 112.67 |
| 1388620800000 | 113.67 |
| 1388707200000 | 112.78 |
| 1388966400000 | 110.56 |
| 1389052800000 | 111.07 |
| 1389139200000 | 111.42 |
| 1389225600000 | 109.7 |
| 1389312000000 | 108.73 |
| 1389571200000 | 109.23 |
| 1389657600000 | 109.43 |
| 1389744000000 | 110.25 |
| 1389830400000 | 109.89 |
| 1389916800000 | 109.08 |
| 1390176000000 | 108.64 |
| 1390262400000 | 109.58 |
| 1390348800000 | 111.37 |
| 1390435200000 | 109.73 |
| 1390521600000 | 108.48 |
| 1390780800000 | 106.92 |
| 1390867200000 | 107.07 |
| 1390953600000 | 107.21 |
| 1391040000000 | 106.8 |
| 1391126400000 | 107.4 |
| 1391385600000 | 106.69 |
| 1391472000000 | 106.27 |
| 1391558400000 | 105.99 |
| 1391644800000 | 105.4 |
| 1391731200000 | 106.68 |
| 1391990400000 | 108.54 |
| 1392076800000 | 108.73 |
| 1392163200000 | 109.96 |
| 1392249600000 | 109.43 |
| 1392336000000 | 110.64 |
| 1392595200000 | 112.01 |
| 1392681600000 | 111.44 |
| 1392768000000 | 111.45 |
| 1392854400000 | 110.76 |
| 1392940800000 | 109.76 |
| 1393200000000 | 108.64 |
| 1393286400000 | 105.43 |
| 1393372800000 | 106.07 |
| 1393459200000 | 105.54 |
| 1393545600000 | 105.84 |
| 1393804800000 | 107.24 |
| 1393891200000 | 107.31 |
| 1393977600000 | 107.99 |
| 1394064000000 | 107.62 |
| 1394150400000 | 107.07 |
| 1394409600000 | 104.32 |
| 1394496000000 | 105.6 |
| 1394582400000 | 105.01 |
| 1394668800000 | 106.66 |
| 1394755200000 | 105.32 |
| 1395014400000 | 105.87 |
| 1395100800000 | 106.93 |
| 1395187200000 | 106.46 |
| 1395273600000 | 104.91 |
| 1395360000000 | 106.27 |
| 1395619200000 | 106.71 |
| 1395705600000 | 105.98 |
| 1395792000000 | 105.74 |
| 1395878400000 | 103.88 |
| 1395964800000 | 103.77 |
| 1396224000000 | 105 |
| 1396310400000 | 107.12 |
| 1396396800000 | 107.2 |
| 1396483200000 | 107.03 |
| 1396569600000 | 107.47 |
| 1396828800000 | 106.8 |
| 1396915200000 | 109.14 |
| 1397001600000 | 109.41 |
| 1397088000000 | 109.42 |
| 1397174400000 | 109.87 |
| 1397433600000 | 110.06 |
| 1397520000000 | 107.81 |
| 1397606400000 | 108.27 |
| 1397692800000 | 107.95 |
| 1397779200000 | 107.95 |
| 1398038400000 | 107.95 |
| 1398124800000 | 106.5 |
| 1398211200000 | 106.62 |
| 1398297600000 | 105.97 |
| 1398384000000 | 102.98 |
| 1398643200000 | 101.06 |
| 1398729600000 | 102.78 |
| 1398816000000 | 102.6 |
| 1398902400000 | 102.62 |
| 1398988800000 | 103.14 |
| 1399248000000 | 103.07 |
| 1399334400000 | 103.03 |
| 1399420800000 | 100.72 |
| 1399507200000 | 100.85 |
| 1399593600000 | 100.97 |
| 1399852800000 | 102.8 |
| 1399939200000 | 103.47 |
| 1400025600000 | 102.97 |
| 1400112000000 | 101.92 |
| 1400198400000 | 102 |
| 1400457600000 | 101.35 |
| 1400544000000 | 101.56 |
| 1400630400000 | 102.82 |
| 1400716800000 | 102.65 |
| 1400803200000 | 103.41 |
| 1401062400000 | 104.37 |
| 1401148800000 | 104.54 |
| 1401235200000 | 104.84 |
| 1401321600000 | 104.11 |
| 1401408000000 | 103.66 |
| 1401667200000 | 104.22 |
| 1401753600000 | 103.25 |
| 1401840000000 | 102.71 |
| 1401926400000 | 103.71 |
| 1402012800000 | 103.14 |
| 1402272000000 | 103.24 |
| 1402358400000 | 104.85 |
| 1402444800000 | 105.28 |
| 1402531200000 | 105.31 |
| 1402617600000 | 105.95 |
| 1402876800000 | 105.65 |
| 1402963200000 | 105.01 |
| 1403049600000 | 104.44 |
| 1403136000000 | 102.47 |
| 1403222400000 | 103.15 |
| 1403481600000 | 102.83 |
| 1403568000000 | 103.88 |
| 1403654400000 | 103.34 |
| 1403740800000 | 104.64 |
| 1403827200000 | 104.58 |
| 1404086400000 | 104.82 |
| 1404172800000 | 104.76 |
| 1404259200000 | 105.44 |
| 1404345600000 | 106.68 |
| 1404432000000 | 107.02 |
| 1404691200000 | 105.92 |
| 1404777600000 | 105.78 |
| 1404864000000 | 104.35 |
| 1404950400000 | 104.14 |
| 1405036800000 | 104.98 |
| 1405296000000 | 106.44 |
| 1405382400000 | 107.3 |
| 1405468800000 | 107.19 |
| 1405555200000 | 106.8 |
| 1405641600000 | 107.54 |
| 1405900800000 | 107.39 |
| 1405987200000 | 109.14 |
| 1406073600000 | 108.79 |
| 1406160000000 | 109.69 |
| 1406246400000 | 111.38 |
| 1406505600000 | 113.16 |
| 1406592000000 | 113.34 |
| 1406678400000 | 113.62 |
| 1406764800000 | 114.64 |
| 1406851200000 | 114.01 |
| 1407110400000 | 115.77 |
| 1407196800000 | 116.84 |
| 1407283200000 | 117.07 |
| 1407369600000 | 115.82 |
| 1407456000000 | 115.51 |
| 1407715200000 | 117.39 |
| 1407801600000 | 117.57 |
| 1407888000000 | 117.8 |
| 1407974400000 | 116.69 |
| 1408060800000 | 117.58 |
| 1408320000000 | 118.78 |
| 1408406400000 | 119.13 |
| 1408492800000 | 119.15 |
| 1408579200000 | 119.1 |
| 1408665600000 | 119.99 |
| 1408924800000 | 120.3 |
| 1409011200000 | 119.36 |
| 1409097600000 | 118.7 |
| 1409184000000 | 117.93 |
| 1409270400000 | 119.39 |
| 1409529600000 | 120.46 |
| 1409616000000 | 121.45 |
| 1409702400000 | 122.77 |
| 1409788800000 | 124.97 |
| 1409875200000 | 125.71 |
| 1410134400000 | 125.82 |
| 1410220800000 | 125.8 |
| 1410307200000 | 125.51 |
| 1410393600000 | 124.4 |
| 1410480000000 | 124.6 |
| 1410739200000 | 124.03 |
| 1410825600000 | 121.18 |
| 1410912000000 | 121.82 |
| 1410998400000 | 122.08 |
| 1411084800000 | 123.9 |
| 1411344000000 | 121.73 |
| 1411430400000 | 122.2 |
| 1411516800000 | 123.94 |
| 1411603200000 | 123.99 |
| 1411689600000 | 124.76 |
| 1411948800000 | 124.45 |
| 1412035200000 | 125.78 |
| 1412121600000 | 125.87 |
| 1412208000000 | 125.4 |
| 1412294400000 | 126.68 |
| 1412553600000 | 126.34 |
| 1412640000000 | 125.96 |
| 1412726400000 | 125.93 |
| 1412812800000 | 126.01 |
| 1412899200000 | 125.38 |
| 1413158400000 | 124.33 |
| 1413244800000 | 123.99 |
| 1413331200000 | 123.69 |
| 1413417600000 | 122.3 |
| 1413504000000 | 122.92 |
| 1413763200000 | 123.35 |
| 1413849600000 | 123.94 |
| 1413936000000 | 124.32 |
| 1414022400000 | 123.85 |
| 1414108800000 | 122.18 |
| 1414368000000 | 120.81 |
| 1414454400000 | 122.01 |
| 1414540800000 | 123 |
| 1414627200000 | 124 |
| 1414713600000 | 125.83 |
| 1414972800000 | 126.32 |
| 1415059200000 | 124.65 |
| 1415145600000 | 124.19 |
| 1415232000000 | 125.64 |
| 1415318400000 | 125.37 |
| 1415577600000 | 127.34 |
| 1415664000000 | 126.4 |
| 1415750400000 | 127 |
| 1415836800000 | 126.1 |
| 1415923200000 | 127.66 |
| 1416182400000 | 129.42 |
| 1416268800000 | 127.21 |
| 1416355200000 | 126.29 |
| 1416441600000 | 125.6 |
| 1416528000000 | 127.69 |
| 1416787200000 | 128.75 |
| 1416873600000 | 130.22 |
| 1416960000000 | 131.14 |
| 1417046400000 | 131.02 |
| 1417132800000 | 130.79 |
| 1417392000000 | 129.93 |
| 1417478400000 | 132.01 |
| 1417564800000 | 134.73 |
| 1417651200000 | 135.36 |
| 1417737600000 | 135.18 |
| 1417996800000 | 135.03 |
| 1418083200000 | 132.51 |
| 1418169600000 | 134.86 |
| 1418256000000 | 137.51 |
| 1418342400000 | 137.1 |
| 1418601600000 | 138.12 |
| 1418688000000 | 135.46 |
| 1418774400000 | 133.88 |
| 1418860800000 | 135.38 |
| 1418947200000 | 134.64 |
| 1419206400000 | 134.15 |
| 1419292800000 | 135.88 |
| 1419379200000 | 135.1 |
| 1419465600000 | 135.1 |
| 1419552000000 | 135.1 |
| 1419811200000 | 136.53 |
| 1419897600000 | 135.17 |
| 1419984000000 | 137.56 |
| 1420156800000 | 138.22 |
| 1420416000000 | 144.09 |
| 1420502400000 | 146.85 |
| 1420588800000 | 147.22 |
| 1420675200000 | 148.23 |
| 1420761600000 | 146.9 |
| 1421020800000 | 148.36 |
| 1421107200000 | 151.38 |
| 1421193600000 | 149.69 |
| 1421280000000 | 153.22 |
| 1421366400000 | 153.77 |
| 1421625600000 | 145.78 |
| 1421712000000 | 150.15 |
| 1421798400000 | 153.96 |
| 1421884800000 | 155.91 |
| 1421971200000 | 157.8 |
| 1422230400000 | 158 |
| 1422316800000 | 157.03 |
| 1422403200000 | 156.64 |
| 1422489600000 | 155.16 |
| 1422576000000 | 154.4 |
| 1422835200000 | 151.4 |
| 1422921600000 | 152.39 |
| 1423008000000 | 151.73 |
| 1423094400000 | 150.56 |
| 1423180800000 | 150.32 |
| 1423440000000 | 150.67 |
| 1423526400000 | 153.01 |
| 1423612800000 | 154.8 |
| 1423699200000 | 155.55 |
| 1423785600000 | 157.05 |
| 1424044800000 | 158.02 |
| 1424131200000 | 159.6 |
| 1424217600000 | 160.05 |
| 1424304000000 | 159.76 |
| 1424390400000 | 160.1 |
| 1424649600000 | 160.52 |
| 1424736000000 | 161.24 |
| 1424822400000 | 160.01 |
| 1424908800000 | 163.36 |
| 1424995200000 | 163.08 |
| 1425254400000 | 165.21 |
| 1425340800000 | 162.31 |
| 1425427200000 | 166.41 |
| 1425513600000 | 165.79 |
| 1425600000000 | 167.44 |
| 1425859200000 | 168.9 |
| 1425945600000 | 171.71 |
| 1426032000000 | 174.17 |
| 1426118400000 | 175.02 |
| 1426204800000 | 177 |
| 1426464000000 | 178.85 |
| 1426550400000 | 179.2 |
| 1426636800000 | 181.21 |
| 1426723200000 | 182.12 |
| 1426809600000 | 179.29 |
| 1427068800000 | 179.81 |
| 1427155200000 | 180.46 |
| 1427241600000 | 180.2 |
| 1427328000000 | 181.38 |
| 1427414400000 | 183.37 |
| 1427673600000 | 188.09 |
| 1427760000000 | 188.64 |
| 1427846400000 | 191.94 |
| 1427932800000 | 192.64 |
| 1428019200000 | 192.64 |
| 1428278400000 | 192.64 |
| 1428364800000 | 196.82 |
| 1428451200000 | 200.63 |
| 1428537600000 | 200.12 |
| 1428624000000 | 205.32 |
| 1428883200000 | 207.85 |
| 1428969600000 | 203.86 |
| 1429056000000 | 201 |
| 1429142400000 | 204.32 |
| 1429228800000 | 203.07 |
| 1429488000000 | 199.24 |
| 1429574400000 | 205.03 |
| 1429660800000 | 209.39 |
| 1429747200000 | 209.71 |
| 1429833600000 | 207.65 |
| 1430092800000 | 207.1 |
| 1430179200000 | 202.22 |
| 1430265600000 | 201.9 |
| 1430352000000 | 199.72 |
| 1430438400000 | 199.42 |
| 1430697600000 | 199.94 |
| 1430784000000 | 193.5 |
| 1430870400000 | 188.83 |
| 1430956800000 | 188.81 |
| 1431043200000 | 193.78 |
| 1431302400000 | 198.8 |
| 1431388800000 | 197.52 |
| 1431475200000 | 197.47 |
| 1431561600000 | 194.01 |
| 1431648000000 | 191.08 |
| 1431907200000 | 193.12 |
| 1431993600000 | 202.05 |
| 1432080000000 | 205.08 |
| 1432166400000 | 208.27 |
| 1432252800000 | 212.83 |
| 1432512000000 | 216.82 |
| 1432598400000 | 222.89 |
| 1432684800000 | 222.08 |
| 1432771200000 | 210.58 |
| 1432857600000 | 210.29 |
| 1433116800000 | 219.13 |
| 1433203200000 | 217.73 |
| 1433289600000 | 215.08 |
| 1433376000000 | 212.95 |
| 1433462400000 | 217.76 |
| 1433721600000 | 215.49 |
| 1433808000000 | 212.57 |
| 1433894400000 | 214.38 |
| 1433980800000 | 215.16 |
| 1434067200000 | 217.72 |
| 1434326400000 | 214.43 |
| 1434412800000 | 207.62 |
| 1434499200000 | 209.86 |
| 1434585600000 | 199.68 |
| 1434672000000 | 191.5 |
| 1434931200000 | 190.54 |
| 1435017600000 | 199.43 |
| 1435104000000 | 202.97 |
| 1435190400000 | 196 |
| 1435276800000 | 184.47 |
| 1435536000000 | 178.63 |
| 1435622400000 | 188.92 |
| 1435708800000 | 183.52 |
| 1435795200000 | 176.31 |
| 1435881600000 | 169.9 |
| 1436140800000 | 170.85 |
| 1436227200000 | 166.01 |
| 1436313600000 | 155.02 |
| 1436400000000 | 167.26 |
| 1436486400000 | 174.7 |
| 1436745600000 | 184 |
| 1436832000000 | 179.65 |
| 1436918400000 | 171.74 |
| 1437004800000 | 175.3 |
| 1437091200000 | 182.61 |
| 1437350400000 | 181.11 |
| 1437436800000 | 181.04 |
| 1437523200000 | 180.99 |
| 1437609600000 | 183.04 |
| 1437696000000 | 180.16 |
| 1437955200000 | 163.82 |
| 1438041600000 | 165.69 |
| 1438128000000 | 170.2 |
| 1438214400000 | 167.62 |
| 1438300800000 | 166.48 |
| 1438560000000 | 168.41 |
| 1438646400000 | 172.87 |
| 1438732800000 | 171.44 |
| 1438819200000 | 170.36 |
| 1438905600000 | 171.67 |
| 1439164800000 | 176.98 |
| 1439251200000 | 173.33 |
| 1439337600000 | 167.58 |
| 1439424000000 | 169.89 |
| 1439510400000 | 170.24 |
| 1439769600000 | 170.79 |
| 1439856000000 | 163.16 |
| 1439942400000 | 164.22 |
| 1440028800000 | 157.32 |
| 1440115200000 | 148.65 |
| 1440374400000 | 133.46 |
| 1440460800000 | 130.48 |
| 1440547200000 | 131.88 |
| 1440633600000 | 141.11 |
| 1440720000000 | 144.95 |
| 1440979200000 | 143.14 |
| 1441065600000 | 139.49 |
| 1441152000000 | 140.8 |
| 1441238400000 | 142.57 |
| 1441324800000 | 142.22 |
| 1441584000000 | 138.58 |
| 1441670400000 | 142.88 |
| 1441756800000 | 145.67 |
| 1441843200000 | 143.68 |
| 1441929600000 | 142.61 |
| 1442188800000 | 139.72 |
| 1442275200000 | 135.72 |
| 1442361600000 | 141.85 |
| 1442448000000 | 138.77 |
| 1442534400000 | 139.32 |
| 1442793600000 | 144.23 |
| 1442880000000 | 145.64 |
| 1442966400000 | 142.97 |
| 1443052800000 | 142.98 |
| 1443139200000 | 142.15 |
| 1443398400000 | 143.24 |
| 1443484800000 | 141.74 |
| 1443571200000 | 145.01 |
| 1443657600000 | 144.36 |
| 1443744000000 | 144.73 |
| 1444003200000 | 146.03 |
| 1444089600000 | 145.41 |
| 1444176000000 | 146.67 |
| 1444262400000 | 148.75 |
| 1444348800000 | 148.59 |
| 1444608000000 | 152.78 |
| 1444694400000 | 153.48 |
| 1444780800000 | 149.68 |
| 1444867200000 | 153.18 |
| 1444953600000 | 154.82 |
| 1445212800000 | 156.85 |
| 1445299200000 | 157.06 |
| 1445385600000 | 151.52 |
| 1445472000000 | 156.11 |
| 1445558400000 | 161.78 |
| 1445817600000 | 162.79 |
| 1445904000000 | 162.65 |
| 1445990400000 | 160.02 |
| 1446076800000 | 162.19 |
| 1446163200000 | 162.62 |
| 1446422400000 | 160.27 |
| 1446508800000 | 161.96 |
| 1446595200000 | 169.14 |
| 1446681600000 | 169.04 |
| 1446768000000 | 173.04 |
| 1447027200000 | 173.22 |
| 1447113600000 | 172.71 |
| 1447200000000 | 172.62 |
| 1447286400000 | 172.8 |
| 1447372800000 | 171 |
| 1447632000000 | 171.43 |
| 1447718400000 | 171.95 |
| 1447804800000 | 170.67 |
| 1447891200000 | 172.63 |
| 1447977600000 | 174.11 |
| 1448236800000 | 174.43 |
| 1448323200000 | 173.64 |
| 1448409600000 | 175.61 |
| 1448496000000 | 174.93 |
| 1448582400000 | 168.3 |
| 1448841600000 | 169.61 |
| 1448928000000 | 171.26 |
| 1449014400000 | 174.86 |
| 1449100800000 | 171.08 |
| 1449187200000 | 169.66 |
| 1449446400000 | 171.35 |
| 1449532800000 | 167.98 |
| 1449619200000 | 168.24 |
| 1449705600000 | 167.73 |
| 1449792000000 | 166.06 |
| 1450051200000 | 167.16 |
| 1450137600000 | 169.36 |
| 1450224000000 | 169 |
| 1450310400000 | 173.62 |
| 1450396800000 | 173.2 |
| 1450656000000 | 177.73 |
| 1450742400000 | 177.7 |
| 1450828800000 | 178.54 |
| 1450915200000 | 176.2 |
| 1451001600000 | 176.2 |
| 1451260800000 | 172.44 |
| 1451347200000 | 175.29 |
| 1451433600000 | 175.16 |
| 1451520000000 | 174.53 |
| 1451865600000 | 163.53 |
| 1451952000000 | 166.38 |
| 1452038400000 | 166.57 |
| 1452124800000 | 153.79 |
| 1452211200000 | 156.03 |
| 1452470400000 | 148.6 |
| 1452556800000 | 148.88 |
| 1452643200000 | 146.7 |
| 1452729600000 | 149.27 |
| 1452816000000 | 143.65 |
| 1453075200000 | 145.73 |
| 1453161600000 | 149.87 |
| 1453248000000 | 146.6 |
| 1453334400000 | 143.8 |
| 1453420800000 | 146.05 |
| 1453680000000 | 147.5 |
| 1453766400000 | 140.65 |
| 1453852800000 | 139.44 |
| 1453939200000 | 136.42 |
| 1454025600000 | 141.53 |
| 1454284800000 | 139.93 |
| 1454371200000 | 142.19 |
| 1454457600000 | 139.63 |
| 1454544000000 | 139.48 |
| 1454630400000 | 138.9 |
| 1454889600000 | 138.63 |
| 1454976000000 | 136.54 |
| 1455062400000 | 137.99 |
| 1455148800000 | 135.19 |
| 1455235200000 | 136.34 |
| 1455494400000 | 138.41 |
| 1455580800000 | 141.86 |
| 1455667200000 | 142.22 |
| 1455753600000 | 142.85 |
| 1455840000000 | 143.12 |
| 1456099200000 | 146.89 |
| 1456185600000 | 146.53 |
| 1456272000000 | 146.72 |
| 1456358400000 | 138.81 |
| 1456444800000 | 141.56 |
| 1456704000000 | 138.7 |
| 1456790400000 | 140.9 |
| 1456876800000 | 146.42 |
| 1456963200000 | 145.11 |
| 1457049600000 | 145.75 |
| 1457308800000 | 147.11 |
| 1457395200000 | 145.71 |
| 1457481600000 | 144.25 |
| 1457568000000 | 142.31 |
| 1457654400000 | 143.01 |
| 1457913600000 | 146.11 |
| 1458000000000 | 146.11 |
| 1458086400000 | 144.85 |
| 1458172800000 | 145.06 |
| 1458259200000 | 148.17 |
| 1458518400000 | 150.06 |
| 1458604800000 | 149.9 |
| 1458691200000 | 150.59 |
| 1458777600000 | 149.92 |
| 1458864000000 | 149.92 |
| 1459123200000 | 149.92 |
| 1459209600000 | 150.65 |
| 1459296000000 | 152.69 |
| 1459382400000 | 151.9 |
| 1459468800000 | 151.58 |
| 1459728000000 | 151.06 |
| 1459814400000 | 152.5 |
| 1459900800000 | 153.47 |
| 1459987200000 | 151.55 |
| 1460073600000 | 150.17 |
| 1460332800000 | 152.39 |
| 1460419200000 | 152.49 |
| 1460505600000 | 155.39 |
| 1460592000000 | 155.83 |
| 1460678400000 | 155.4 |
| 1460937600000 | 153.73 |
| 1461024000000 | 154.94 |
| 1461110400000 | 152.02 |
| 1461196800000 | 152.6 |
| 1461283200000 | 154.04 |
| 1461542400000 | 153.17 |
| 1461628800000 | 153.06 |
| 1461715200000 | 152.73 |
| 1461801600000 | 152.4 |
| 1461888000000 | 151.02 |
| 1462147200000 | 150.24 |
| 1462233600000 | 153.86 |
| 1462320000000 | 153.19 |
| 1462406400000 | 154.47 |
| 1462492800000 | 150.31 |
| 1462752000000 | 149.33 |
| 1462838400000 | 149.88 |
| 1462924800000 | 151.18 |
| 1463011200000 | 151.52 |
| 1463097600000 | 151.46 |
| 1463356800000 | 152.81 |
| 1463443200000 | 151.32 |
| 1463529600000 | 149.83 |
| 1463616000000 | 150.84 |
| 1463702400000 | 151.33 |
| 1463961600000 | 152.49 |
| 1464048000000 | 151.72 |
| 1464134400000 | 151.45 |
| 1464220800000 | 151.18 |
| 1464307200000 | 152.34 |
| 1464566400000 | 151.97 |
| 1464652800000 | 156.01 |
| 1464739200000 | 155.39 |
| 1464825600000 | 156.22 |
| 1464912000000 | 156.3 |
| 1465171200000 | 156.44 |
| 1465257600000 | 157.26 |
| 1465344000000 | 154.95 |
| 1465430400000 | 155.75 |
| 1465516800000 | 155.74 |
| 1465776000000 | 151.06 |
| 1465862400000 | 153.01 |
| 1465948800000 | 155.75 |
| 1466035200000 | 156.13 |
| 1466121600000 | 156.4 |
| 1466380800000 | 155.24 |
| 1466467200000 | 155.27 |
| 1466553600000 | 156.34 |
| 1466640000000 | 154.66 |
| 1466726400000 | 155.63 |
| 1466985600000 | 159.65 |
| 1467072000000 | 159.27 |
| 1467158400000 | 159.02 |
| 1467244800000 | 160.08 |
| 1467331200000 | 159.77 |
| 1467590400000 | 162.05 |
| 1467676800000 | 162.3 |
| 1467763200000 | 163.86 |
| 1467849600000 | 163.95 |
| 1467936000000 | 164.03 |
| 1468195200000 | 166.17 |
| 1468281600000 | 170.12 |
| 1468368000000 | 169.17 |
| 1468454400000 | 169.24 |
| 1468540800000 | 171.28 |
| 1468800000000 | 170.44 |
| 1468886400000 | 169.18 |
| 1468972800000 | 170.32 |
| 1469059200000 | 171.32 |
| 1469145600000 | 169.15 |
| 1469404800000 | 169.28 |
| 1469491200000 | 172.37 |
| 1469577600000 | 169.43 |
| 1469664000000 | 171.19 |
| 1469750400000 | 168.39 |
| 1470009600000 | 166.71 |
| 1470096000000 | 165.74 |
| 1470182400000 | 166.72 |
| 1470268800000 | 166.83 |
| 1470355200000 | 167.85 |
| 1470614400000 | 168.85 |
| 1470700800000 | 170.3 |
| 1470787200000 | 168.73 |
| 1470873600000 | 168.19 |
| 1470960000000 | 169.24 |
| 1471219200000 | 172.08 |
| 1471305600000 | 171.11 |
| 1471392000000 | 170.97 |
| 1471478400000 | 168.95 |
| 1471564800000 | 168.07 |
| 1471824000000 | 167.34 |
| 1471910400000 | 167.5 |
| 1471996800000 | 167.52 |
| 1472083200000 | 166.81 |
| 1472169600000 | 167.24 |
| 1472428800000 | 167.96 |
| 1472515200000 | 168.82 |
| 1472601600000 | 168.46 |
| 1472688000000 | 167.51 |
| 1472774400000 | 167.87 |
| 1473033600000 | 169.45 |
| 1473120000000 | 170.47 |
| 1473206400000 | 169.76 |
| 1473292800000 | 169.39 |
| 1473379200000 | 168.61 |
| 1473638400000 | 164.87 |
| 1473724800000 | 165.28 |
| 1473811200000 | 164.52 |
| 1473897600000 | 165.09 |
| 1473984000000 | 165.88 |
| 1474243200000 | 167.16 |
| 1474329600000 | 167.21 |
| 1474416000000 | 167.76 |
| 1474502400000 | 167.49 |
| 1474588800000 | 167.11 |
| 1474848000000 | 163.44 |
| 1474934400000 | 166.19 |
| 1475020800000 | 165.74 |
| 1475107200000 | 166.19 |
| 1475193600000 | 166.45 |
| 1475452800000 | 167.29 |
| 1475539200000 | 168.65 |
| 1475625600000 | 168.19 |
| 1475712000000 | 168.47 |
| 1475798400000 | 168.2 |
| 1476057600000 | 169.56 |
| 1476144000000 | 170.91 |
| 1476230400000 | 171.64 |
| 1476316800000 | 169.84 |
| 1476403200000 | 170.3 |
| 1476662400000 | 169.77 |
| 1476748800000 | 171.74 |
| 1476835200000 | 171.58 |
| 1476921600000 | 171.95 |
| 1477008000000 | 172.41 |
| 1477267200000 | 174.4 |
| 1477353600000 | 176.91 |
| 1477440000000 | 176.17 |
| 1477526400000 | 174.46 |
| 1477612800000 | 173.74 |
| 1477872000000 | 172.66 |
| 1477958400000 | 173.05 |
| 1478044800000 | 170.68 |
| 1478131200000 | 170.7 |
| 1478217600000 | 169.28 |
| 1478476800000 | 171.24 |
| 1478563200000 | 172.23 |
| 1478649600000 | 171.98 |
| 1478736000000 | 174.22 |
| 1478822400000 | 172.94 |
| 1479081600000 | 172.98 |
| 1479168000000 | 173.19 |
| 1479254400000 | 173.83 |
| 1479340800000 | 173.97 |
| 1479427200000 | 175.49 |
| 1479686400000 | 174.9 |
| 1479772800000 | 176.27 |
| 1479859200000 | 177.3 |
| 1479945600000 | 178.07 |
| 1480032000000 | 178.43 |
| 1480291200000 | 180.22 |
| 1480377600000 | 182.43 |
| 1480464000000 | 180.85 |
| 1480550400000 | 180.76 |
| 1480636800000 | 176.23 |
| 1480896000000 | 173.74 |
| 1480982400000 | 174.99 |
| 1481068800000 | 174.9 |
| 1481155200000 | 178.42 |
| 1481241600000 | 178.61 |
| 1481500800000 | 172.98 |
| 1481587200000 | 173.44 |
| 1481673600000 | 171.23 |
| 1481760000000 | 173.08 |
| 1481846400000 | 173.43 |
| 1482105600000 | 172.49 |
| 1482192000000 | 172.39 |
| 1482278400000 | 172.19 |
| 1482364800000 | 171 |
| 1482451200000 | 169.7 |
| 1482710400000 | 169.7 |
| 1482796800000 | 170.41 |
| 1482883200000 | 171.3 |
| 1482969600000 | 169.76 |
| 1483056000000 | 170.64 |
| 1483315200000 | 170.64 |
| 1483401600000 | 174.73 |
| 1483488000000 | 176.03 |
| 1483574400000 | 175.97 |
| 1483660800000 | 175.07 |
| 1483920000000 | 176.12 |
| 1484006400000 | 176.9 |
| 1484092800000 | 177.57 |
| 1484179200000 | 173.71 |
| 1484265600000 | 174.75 |
| 1484524800000 | 174.55 |
| 1484611200000 | 175.16 |
| 1484697600000 | 176.74 |
| 1484784000000 | 178.04 |
| 1484870400000 | 177.45 |
| 1485129600000 | 176.98 |
| 1485216000000 | 177.53 |
| 1485302400000 | 178.69 |
| 1485388800000 | 180.65 |
| 1485475200000 | 179.99 |
| 1485734400000 | 179.82 |
| 1485820800000 | 177.99 |
| 1485907200000 | 178.6 |
| 1485993600000 | 177.84 |
| 1486080000000 | 177.89 |
| 1486339200000 | 180.47 |
| 1486425600000 | 180.69 |
| 1486512000000 | 182.07 |
| 1486598400000 | 183.95 |
| 1486684800000 | 185 |
| 1486944000000 | 188.62 |
| 1487030400000 | 188.89 |
| 1487116800000 | 188.2 |
| 1487203200000 | 186.72 |
| 1487289600000 | 187.59 |
| 1487548800000 | 190.78 |
| 1487635200000 | 192.87 |
| 1487721600000 | 194.49 |
| 1487808000000 | 192.41 |
| 1487894400000 | 191.61 |
| 1488153600000 | 189.91 |
| 1488240000000 | 189.6 |
| 1488326400000 | 192.1 |
| 1488412800000 | 191.96 |
| 1488499200000 | 190.82 |
| 1488758400000 | 191.51 |
| 1488844800000 | 193.34 |
| 1488931200000 | 194.11 |
| 1489017600000 | 192.17 |
| 1489104000000 | 192.95 |
| 1489363200000 | 195.48 |
| 1489449600000 | 194.93 |
| 1489536000000 | 196.45 |
| 1489622400000 | 195.63 |
| 1489708800000 | 192.86 |
| 1489968000000 | 194.27 |
| 1490054400000 | 195.72 |
| 1490140800000 | 197.01 |
| 1490227200000 | 198.38 |
| 1490313600000 | 199.14 |
| 1490572800000 | 195.97 |
| 1490659200000 | 196.61 |
| 1490745600000 | 198.91 |
| 1490832000000 | 197.65 |
| 1490918400000 | 199.79 |
| 1491177600000 | 201.35 |
| 1491264000000 | 201.01 |
| 1491350400000 | 202.18 |
| 1491436800000 | 201.62 |
| 1491523200000 | 201.87 |
| 1491782400000 | 199.75 |
| 1491868800000 | 198.19 |
| 1491955200000 | 198.95 |
| 1492041600000 | 200.26 |
| 1492128000000 | 200.26 |
| 1492387200000 | 200.26 |
| 1492473600000 | 200.82 |
| 1492560000000 | 201.41 |
| 1492646400000 | 204.11 |
| 1492732800000 | 204.82 |
| 1492992000000 | 199.66 |
| 1493078400000 | 202.29 |
| 1493164800000 | 202 |
| 1493251200000 | 201.71 |
| 1493337600000 | 198.58 |
| 1493596800000 | 198.11 |
| 1493683200000 | 199.02 |
| 1493769600000 | 198.35 |
| 1493856000000 | 197.04 |
| 1493942400000 | 195.77 |
| 1494201600000 | 196.39 |
| 1494288000000 | 197.64 |
| 1494374400000 | 198.27 |
| 1494460800000 | 200.82 |
| 1494547200000 | 200.18 |
| 1494806400000 | 200.29 |
| 1494892800000 | 202.27 |
| 1494979200000 | 197.88 |
| 1495065600000 | 198.03 |
| 1495152000000 | 199.4 |
| 1495411200000 | 199.82 |
| 1495497600000 | 201.25 |
| 1495584000000 | 201.29 |
| 1495670400000 | 201.9 |
| 1495756800000 | 202.89 |
| 1496016000000 | 203.23 |
| 1496102400000 | 202.52 |
| 1496188800000 | 202.67 |
| 1496275200000 | 205.27 |
| 1496361600000 | 205.24 |
| 1496620800000 | 206.12 |
| 1496707200000 | 207.76 |
| 1496793600000 | 212.21 |
| 1496880000000 | 216.88 |
| 1496966400000 | 217.37 |
| 1497225600000 | 218.21 |
| 1497312000000 | 218.69 |
| 1497398400000 | 214.62 |
| 1497484800000 | 214.97 |
| 1497571200000 | 212.8 |
| 1497830400000 | 216.77 |
| 1497916800000 | 215.8 |
| 1498003200000 | 219.19 |
| 1498089600000 | 217.93 |
| 1498176000000 | 217.85 |
| 1498435200000 | 220.46 |
| 1498521600000 | 220.88 |
| 1498608000000 | 217.54 |
| 1498694400000 | 217.5 |
| 1498780800000 | 218.59 |
| 1499040000000 | 217.73 |
| 1499126400000 | 214.69 |
| 1499212800000 | 218.46 |
| 1499299200000 | 216.16 |
| 1499385600000 | 214.89 |
| 1499644800000 | 215.47 |
| 1499731200000 | 218.18 |
| 1499817600000 | 218.57 |
| 1499904000000 | 218.59 |
| 1499990400000 | 218.9 |
| 1500249600000 | 216.62 |
| 1500336000000 | 215 |
| 1500422400000 | 217.9 |
| 1500508800000 | 216.42 |
| 1500595200000 | 215.68 |
| 1500854400000 | 219.05 |
| 1500940800000 | 218.1 |
| 1501027200000 | 217.03 |
| 1501113600000 | 216.47 |
| 1501200000000 | 216.64 |
| 1501459200000 | 215.81 |
| 1501545600000 | 215.33 |
| 1501632000000 | 212.93 |
| 1501718400000 | 210.46 |
| 1501804800000 | 212.34 |
| 1502064000000 | 215.13 |
| 1502150400000 | 217.07 |
| 1502236800000 | 220.46 |
| 1502323200000 | 219.49 |
| 1502409600000 | 215.76 |
| 1502668800000 | 219.9 |
| 1502755200000 | 221.39 |
| 1502841600000 | 221.96 |
| 1502928000000 | 222.48 |
| 1503014400000 | 222.67 |
| 1503273600000 | 222.38 |
| 1503360000000 | 224.02 |
| 1503446400000 | 223.26 |
| 1503532800000 | 223.45 |
| 1503619200000 | 221.52 |
| 1503878400000 | 219.96 |
| 1503964800000 | 218.97 |
| 1504051200000 | 222.82 |
| 1504137600000 | 223.17 |
| 1504224000000 | 224.73 |
| 1504483200000 | 225.12 |
| 1504569600000 | 224.23 |
| 1504656000000 | 224.51 |
| 1504742400000 | 224.33 |
| 1504828800000 | 223.65 |
| 1505088000000 | 224.38 |
| 1505174400000 | 225.8 |
| 1505260800000 | 229.56 |
| 1505347200000 | 230.03 |
| 1505433600000 | 229.82 |
| 1505692800000 | 232.83 |
| 1505779200000 | 232.33 |
| 1505865600000 | 235.26 |
| 1505952000000 | 236.44 |
| 1506038400000 | 235.01 |
| 1506297600000 | 234.3 |
| 1506384000000 | 235.64 |
| 1506470400000 | 238.99 |
| 1506556800000 | 237.77 |
| 1506643200000 | 239.37 |
| 1506902400000 | 241.1 |
| 1506988800000 | 244.74 |
| 1507075200000 | 245.15 |
| 1507161600000 | 246.1 |
| 1507248000000 | 247.76 |
| 1507507200000 | 251.14 |
| 1507593600000 | 252.15 |
| 1507680000000 | 254.26 |
| 1507766400000 | 252.92 |
| 1507852800000 | 254.25 |
| 1508112000000 | 253.73 |
| 1508198400000 | 254.29 |
| 1508284800000 | 255.97 |
| 1508371200000 | 254.31 |
| 1508457600000 | 256.86 |
| 1508716800000 | 259.18 |
| 1508803200000 | 258.3 |
| 1508889600000 | 256.96 |
| 1508976000000 | 259.99 |
| 1509062400000 | 264.06 |
| 1509321600000 | 260.44 |
| 1509408000000 | 261.76 |
| 1509494400000 | 262.2 |
| 1509580800000 | 261.04 |
| 1509667200000 | 261.53 |
| 1509926400000 | 268.1 |
| 1510012800000 | 270.88 |
| 1510099200000 | 270.29 |
| 1510185600000 | 270.36 |
| 1510272000000 | 273.43 |
| 1510531200000 | 272.82 |
| 1510617600000 | 266.93 |
| 1510704000000 | 265.53 |
| 1510790400000 | 270.52 |
| 1510876800000 | 267.84 |
| 1511136000000 | 268.41 |
| 1511222400000 | 273.18 |
| 1511308800000 | 269.43 |
| 1511395200000 | 261.52 |
| 1511481600000 | 257.53 |
| 1511740800000 | 254.48 |
| 1511827200000 | 258.08 |
| 1511913600000 | 253.27 |
| 1512000000000 | 248.87 |
| 1512086400000 | 250.57 |
| 1512345600000 | 253.76 |
| 1512432000000 | 252.92 |
| 1512518400000 | 251.15 |
| 1512604800000 | 249.78 |
| 1512691200000 | 256.15 |
| 1512950400000 | 260.26 |
| 1513036800000 | 259.61 |
| 1513123200000 | 263.28 |
| 1513209600000 | 262.99 |
| 1513296000000 | 260.41 |
| 1513555200000 | 262.89 |
| 1513641600000 | 264.76 |
| 1513728000000 | 266.76 |
| 1513814400000 | 269.08 |
| 1513900800000 | 269.58 |
| 1514160000000 | 269.58 |
| 1514246400000 | 269.58 |
| 1514332800000 | 264.82 |
| 1514419200000 | 268.16 |
| 1514505600000 | 268.28 |
| 1514851200000 | 271.27 |
| 1514937600000 | 273.98 |
| 1515024000000 | 274.58 |
| 1515110400000 | 276.15 |
| 1515369600000 | 279.38 |
| 1515456000000 | 284.21 |
| 1515542400000 | 285.01 |
| 1515628800000 | 281.42 |
| 1515715200000 | 282.94 |
| 1515974400000 | 279.7 |
| 1516060800000 | 279.96 |
| 1516147200000 | 276.69 |
| 1516233600000 | 276.57 |
| 1516320000000 | 275.67 |
| 1516579200000 | 282.06 |
| 1516665600000 | 280.67 |
| 1516752000000 | 277.71 |
| 1516838400000 | 276.98 |
| 1516924800000 | 281.2 |
| 1517184000000 | 275.03 |
| 1517270400000 | 271.69 |
| 1517356800000 | 276.24 |
| 1517443200000 | 271.51 |
| 1517529600000 | 272.62 |
| 1517788800000 | 265.69 |
| 1517875200000 | 260.78 |
| 1517961600000 | 256.56 |
| 1518048000000 | 255.85 |
| 1518134400000 | 252.76 |
| 1518393600000 | 257.94 |
| 1518480000000 | 258.1 |
| 1518566400000 | 261.41 |
| 1518652800000 | 261.31 |
| 1518739200000 | 261.86 |
| 1518998400000 | 262.96 |
| 1519084800000 | 265.86 |
| 1519171200000 | 267.2 |
| 1519257600000 | 273.01 |
| 1519344000000 | 275.71 |
| 1519603200000 | 277.2 |
| 1519689600000 | 272.97 |
| 1519776000000 | 270.85 |
| 1519862400000 | 270.89 |
| 1519948800000 | 266.76 |
| 1520208000000 | 263.62 |
| 1520294400000 | 264.52 |
| 1520380800000 | 264.42 |
| 1520467200000 | 270.62 |
| 1520553600000 | 273.91 |
| 1520812800000 | 275.48 |
| 1520899200000 | 270.05 |
| 1520985600000 | 270.63 |
| 1521072000000 | 274.13 |
| 1521158400000 | 271.35 |
| 1521417600000 | 270.39 |
| 1521504000000 | 272.5 |
| 1521590400000 | 268.67 |
| 1521676800000 | 261.89 |
| 1521763200000 | 254.44 |
| 1522022400000 | 253.73 |
| 1522108800000 | 254.38 |
| 1522195200000 | 247.59 |
| 1522281600000 | 253.04 |
| 1522368000000 | 253.04 |
| 1522627200000 | 253.04 |
| 1522713600000 | 252.88 |
| 1522800000000 | 253.38 |
| 1522886400000 | 255.11 |
| 1522972800000 | 253.88 |
| 1523232000000 | 253.09 |
| 1523318400000 | 256.96 |
| 1523404800000 | 257.19 |
| 1523491200000 | 257.42 |
| 1523577600000 | 255.07 |
| 1523836800000 | 251.77 |
| 1523923200000 | 248.81 |
| 1524009600000 | 246.59 |
| 1524096000000 | 251.26 |
| 1524182400000 | 250.48 |
| 1524441600000 | 250.44 |
| 1524528000000 | 256.12 |
| 1524614400000 | 255.4 |
| 1524700800000 | 253.85 |
| 1524787200000 | 251.78 |
| 1525046400000 | 253.44 |
| 1525132800000 | 255.86 |
| 1525219200000 | 258.56 |
| 1525305600000 | 260.99 |
| 1525392000000 | 261.31 |
| 1525651200000 | 267.57 |
| 1525737600000 | 272.7 |
| 1525824000000 | 272.55 |
| 1525910400000 | 275.53 |
| 1525996800000 | 273.98 |
| 1526256000000 | 277.45 |
| 1526342400000 | 281.11 |
| 1526428800000 | 283.33 |
| 1526515200000 | 279.27 |
| 1526601600000 | 280.65 |
| 1526860800000 | 283.09 |
| 1526947200000 | 283.5 |
| 1527033600000 | 282.99 |
| 1527120000000 | 281.57 |
| 1527206400000 | 282.76 |
| 1527465600000 | 288.18 |
| 1527552000000 | 288.56 |
| 1527638400000 | 285.58 |
| 1527724800000 | 293.85 |
| 1527811200000 | 292.19 |
| 1528070400000 | 296.9 |
| 1528156800000 | 301.11 |
| 1528243200000 | 299.65 |
| 1528329600000 | 297.74 |
| 1528416000000 | 297.83 |
| 1528675200000 | 296.11 |
| 1528761600000 | 303.72 |
| 1528848000000 | 299.02 |
| 1528934400000 | 298.81 |
| 1529020800000 | 296.27 |
| 1529280000000 | 296.57 |
| 1529366400000 | 285.94 |
| 1529452800000 | 291.32 |
| 1529539200000 | 286.97 |
| 1529625600000 | 287.49 |
| 1529884800000 | 283.24 |
| 1529971200000 | 280.11 |
| 1530057600000 | 270.88 |
| 1530144000000 | 267.56 |
| 1530230400000 | 271.19 |
| 1530489600000 | 268.37 |
| 1530576000000 | 261.98 |
| 1530662400000 | 260.15 |
| 1530748800000 | 256.42 |
| 1530835200000 | 257.59 |
| 1531094400000 | 264.8 |
| 1531180800000 | 265.62 |
| 1531267200000 | 261.2 |
| 1531353600000 | 267.41 |
| 1531440000000 | 271.51 |
| 1531699200000 | 270.56 |
| 1531785600000 | 267.6 |
| 1531872000000 | 266.48 |
| 1531958400000 | 263.14 |
| 1532044800000 | 261.22 |
| 1532304000000 | 258.17 |
| 1532390400000 | 262.04 |
| 1532476800000 | 264.56 |
| 1532563200000 | 260.69 |
| 1532649600000 | 260.23 |
| 1532908800000 | 254.44 |
| 1532995200000 | 254.27 |
| 1533081600000 | 252.95 |
| 1533168000000 | 246.42 |
| 1533254400000 | 240.3 |
| 1533513600000 | 236.87 |
| 1533600000000 | 241.75 |
| 1533686400000 | 236.58 |
| 1533772800000 | 243.32 |
| 1533859200000 | 246.57 |
| 1534118400000 | 243.86 |
| 1534204800000 | 242.42 |
| 1534291200000 | 236.87 |
| 1534377600000 | 233.01 |
| 1534464000000 | 230.36 |
| 1534723200000 | 232.8 |
| 1534809600000 | 238.08 |
| 1534896000000 | 234.96 |
| 1534982400000 | 234.41 |
| 1535068800000 | 231.33 |
| 1535328000000 | 241.09 |
| 1535414400000 | 240.28 |
| 1535500800000 | 240.84 |
| 1535587200000 | 239.52 |
| 1535673600000 | 236.17 |
| 1535932800000 | 233.76 |
| 1536019200000 | 236 |
| 1536105600000 | 228.69 |
| 1536192000000 | 224.24 |
| 1536278400000 | 227.21 |
| 1536537600000 | 222.37 |
| 1536624000000 | 222.62 |
| 1536710400000 | 218.6 |
| 1536796800000 | 221.31 |
| 1536883200000 | 224.17 |
| 1537142400000 | 220.96 |
| 1537228800000 | 223.57 |
| 1537315200000 | 230.67 |
| 1537401600000 | 230.1 |
| 1537488000000 | 239.22 |
| 1537747200000 | 236.59 |
| 1537833600000 | 234.61 |
| 1537920000000 | 238.53 |
| 1538006400000 | 239.23 |
| 1538092800000 | 242.85 |
| 1538352000000 | 242.8 |
| 1538438400000 | 240.49 |
| 1538524800000 | 240.41 |
| 1538611200000 | 239 |
| 1538697600000 | 238.86 |
| 1538956800000 | 229.13 |
| 1539043200000 | 227.97 |
| 1539129600000 | 222.62 |
| 1539216000000 | 214.11 |
| 1539302400000 | 221.03 |
| 1539561600000 | 215.77 |
| 1539648000000 | 215.41 |
| 1539734400000 | 214.04 |
| 1539820800000 | 210.14 |
| 1539907200000 | 215.73 |
| 1540166400000 | 226.79 |
| 1540252800000 | 217.27 |
| 1540339200000 | 214.21 |
| 1540425600000 | 212.6 |
| 1540512000000 | 209.15 |
| 1540771200000 | 197.27 |
| 1540857600000 | 198.45 |
| 1540944000000 | 205.56 |
| 1541030400000 | 208.88 |
| 1541116800000 | 221.25 |
| 1541376000000 | 215.92 |
| 1541462400000 | 214.12 |
| 1541548800000 | 213.16 |
| 1541635200000 | 212.96 |
| 1541721600000 | 210.91 |
| 1541980800000 | 212.2 |
| 1542067200000 | 216.04 |
| 1542153600000 | 213.22 |
| 1542240000000 | 215.07 |
| 1542326400000 | 213.2 |
| 1542585600000 | 213.49 |
| 1542672000000 | 209.58 |
| 1542758400000 | 212.36 |
| 1542844800000 | 212.84 |
| 1542931200000 | 210.24 |
| 1543190400000 | 210.88 |
| 1543276800000 | 210.82 |
| 1543363200000 | 214.16 |
| 1543449600000 | 210.87 |
| 1543536000000 | 214.38 |
| 1543795200000 | 222.36 |
| 1543881600000 | 223.71 |
| 1543968000000 | 222.58 |
| 1544054400000 | 215.61 |
| 1544140800000 | 214.44 |
| 1544400000000 | 211.04 |
| 1544486400000 | 213.44 |
| 1544572800000 | 214.52 |
| 1544659200000 | 219.65 |
| 1544745600000 | 217.4 |
| 1545004800000 | 215.06 |
| 1545091200000 | 212.12 |
| 1545177600000 | 208.08 |
| 1545264000000 | 207.24 |
| 1545350400000 | 205.36 |
| 1545609600000 | 207.07 |
| 1545696000000 | 206.85 |
| 1545782400000 | 207.56 |
| 1545868800000 | 207.33 |
| 1545955200000 | 209.55 |
| 1546214400000 | 209.6699 |
| 1546387200000 | 208.43 |
| 1546473600000 | 203.53 |
| 1546560000000 | 206.8 |
| 1546819200000 | 208.13 |
| 1546905600000 | 208.28 |
| 1546992000000 | 212.18 |
| 1547078400000 | 213.11 |
| 1547164800000 | 215.91 |
| 1547424000000 | 213.75 |
| 1547510400000 | 221.73 |
| 1547596800000 | 223.36 |
| 1547683200000 | 222.84 |
| 1547769600000 | 225.82 |
| 1548028800000 | 227.73 |
| 1548115200000 | 225.34 |
| 1548201600000 | 226.41 |
| 1548288000000 | 227.96 |
| 1548374400000 | 230.46 |
| 1548633600000 | 230.61 |
| 1548720000000 | 232.32 |
| 1548806400000 | 230.55 |
| 1548892800000 | 232.22 |
| 1548979200000 | 234.27 |
| 1549238400000 | 235.37 |
| 1549324800000 | 236.48 |
| 1549411200000 | 237.11 |
| 1549497600000 | 236.89 |
| 1549584000000 | 237.61 |
| 1549843200000 | 243.74 |
| 1549929600000 | 244.51 |
| 1550016000000 | 249.39 |
| 1550102400000 | 251.39 |
| 1550188800000 | 246.17 |
| 1550448000000 | 251.16 |
| 1550534400000 | 248.74 |
| 1550620800000 | 250.23 |
| 1550707200000 | 250.36 |
| 1550793600000 | 252.99 |
| 1551052800000 | 260.2 |
| 1551139200000 | 256.87 |
| 1551225600000 | 256.52 |
| 1551312000000 | 257.23 |
| 1551398400000 | 262.16 |
| 1551657600000 | 266.79 |
| 1551744000000 | 268 |
| 1551830400000 | 266.11 |
| 1551916800000 | 263 |
| 1552003200000 | 255.41 |
| 1552262400000 | 262.11 |
| 1552348800000 | 261.33 |
| 1552435200000 | 258.23 |
| 1552521600000 | 258.54 |
| 1552608000000 | 262.49 |
| 1552867200000 | 272.92 |
| 1552953600000 | 271.08 |
| 1553040000000 | 272.08 |
| 1553126400000 | 270.48 |
| 1553212800000 | 273.02 |
| 1553472000000 | 267.0299 |
| 1553558400000 | 269.5899 |
| 1553644800000 | 276.44 |
| 1553731200000 | 278.52 |
| 1553817600000 | 288.65 |
| 1554076800000 | 292.21 |
| 1554163200000 | 290.52 |
| 1554249600000 | 290.97 |
| 1554336000000 | 294.31 |
| 1554422400000 | 294.48 |
| 1554681600000 | 292.39 |
| 1554768000000 | 298.14 |
| 1554854400000 | 303.33 |
| 1554940800000 | 294.23 |
| 1555027200000 | 292.7 |
| 1555286400000 | 291.64 |
| 1555372800000 | 296.35 |
| 1555459200000 | 299.4 |
| 1555545600000 | 301.08 |
| 1555632000000 | 303.25 |
| 1555891200000 | 299.2799 |
| 1555977600000 | 300.96 |
| 1556064000000 | 299.8399 |
| 1556150400000 | 296.36 |
| 1556236800000 | 295.32 |
| 1556496000000 | 299.16 |
| 1556582400000 | 297.02 |
| 1556668800000 | 296.15 |
| 1556755200000 | 297.85 |
| 1556841600000 | 298.23 |
| 1557100800000 | 282.29 |
| 1557187200000 | 287.43 |
| 1557273600000 | 283.54 |
| 1557360000000 | 274.63 |
| 1557446400000 | 283.54 |
| 1557705600000 | 280.3399 |
| 1557792000000 | 277.43 |
| 1557878400000 | 288.37 |
| 1557964800000 | 291.45 |
| 1558051200000 | 283.85 |
| 1558310400000 | 278.06 |
| 1558396800000 | 280.0899 |
| 1558483200000 | 279.99 |
| 1558569600000 | 273.6 |
| 1558656000000 | 274.14 |
| 1558915200000 | 275.2799 |
| 1559001600000 | 279.19 |
| 1559088000000 | 279.07 |
| 1559174400000 | 277.74 |
| 1559260800000 | 276.41 |
| 1559520000000 | 275.98 |
| 1559606400000 | 271.6 |
| 1559692800000 | 270.92 |
| 1559779200000 | 268.19 |
| 1559865600000 | 267.3 |
| 1560124800000 | 272.66 |
| 1560211200000 | 281.93 |
| 1560297600000 | 278.75 |
| 1560384000000 | 278.16 |
| 1560470400000 | 277.41 |
| 1560729600000 | 276.26 |
| 1560816000000 | 278.1 |
| 1560902400000 | 282.71 |
| 1560988800000 | 290.27 |
| 1561075200000 | 289.52 |
| 1561334400000 | 289.83 |
| 1561420800000 | 288.5299 |
| 1561507200000 | 288.91 |
| 1561593600000 | 294.65 |
| 1561680000000 | 294.93 |
| 1561939200000 | 306.11 |
| 1562025600000 | 308.39 |
| 1562112000000 | 304.05 |
| 1562198400000 | 300.94 |
| 1562284800000 | 305.73 |
| 1562544000000 | 298.39 |
| 1562630400000 | 297.6 |
| 1562716800000 | 297.36 |
| 1562803200000 | 297.27 |
| 1562889600000 | 298.56 |
| 1563148800000 | 298.49 |
| 1563235200000 | 296.67 |
| 1563321600000 | 295.98 |
| 1563408000000 | 293.2 |
| 1563494400000 | 295.5299 |
| 1563753600000 | 295.32 |
| 1563840000000 | 298.85 |
| 1563926400000 | 301.06 |
| 1564012800000 | 302.31 |
| 1564099200000 | 302.36 |
| 1564358400000 | 302.3 |
| 1564444800000 | 301.51 |
| 1564531200000 | 298.5299 |
| 1564617600000 | 296.14 |
| 1564704000000 | 290.3399 |
| 1564963200000 | 278.46 |
| 1565049600000 | 277.7 |
| 1565136000000 | 276 |
| 1565222400000 | 280.8 |
| 1565308800000 | 277.64 |
| 1565568000000 | 279.75 |
| 1565654400000 | 280.04 |
| 1565740800000 | 283.92 |
| 1565827200000 | 284.96 |
| 1565913600000 | 289.2 |
| 1566172800000 | 294.08 |
| 1566259200000 | 295.06 |
| 1566345600000 | 294.24 |
| 1566432000000 | 296.74 |
| 1566518400000 | 296.4 |
| 1566777600000 | 290.94 |
| 1566864000000 | 296.14 |
| 1566950400000 | 298.5 |
| 1567036800000 | 300.71 |
| 1567123200000 | 306.22 |
| 1567382400000 | 307.63 |
| 1567468800000 | 304.87 |
| 1567555200000 | 303.38 |
| 1567641600000 | 305.61 |
| 1567728000000 | 307.08 |
| 1567987200000 | 307.17 |
| 1568073600000 | 306.52 |
| 1568160000000 | 302.11 |
| 1568246400000 | 305.81 |
| 1568332800000 | 305.62 |
| 1568592000000 | 307.04 |
| 1568678400000 | 302.38 |
| 1568764800000 | 307.4 |
| 1568851200000 | 307.15 |
| 1568937600000 | 308.69 |
| 1569196800000 | 304.96 |
| 1569283200000 | 306.88 |
| 1569369600000 | 306.43 |
| 1569456000000 | 304.88 |
| 1569542400000 | 302.95 |
| 1569801600000 | 303.52 |
| 1569888000000 | 302.95 |
| 1569974400000 | 301.63 |
| 1570060800000 | 301.74 |
| 1570147200000 | 302.4 |
| 1570406400000 | 301.83 |
| 1570492800000 | 303.97 |
| 1570579200000 | 301.41 |
| 1570665600000 | 303.92 |
| 1570752000000 | 306.41 |
| 1571011200000 | 308.86 |
| 1571097600000 | 310.85 |
| 1571184000000 | 308.54 |
| 1571270400000 | 307.75 |
| 1571356800000 | 303.5899 |
| 1571616000000 | 304.41 |
| 1571702400000 | 304.0299 |
| 1571788800000 | 301.83 |
| 1571875200000 | 300.42 |
| 1571961600000 | 303.94 |
| 1572220800000 | 308.3 |
| 1572307200000 | 311.24 |
| 1572393600000 | 309.71 |
| 1572480000000 | 310.54 |
| 1572566400000 | 313.8399 |
| 1572825600000 | 317.87 |
| 1572912000000 | 322.68 |
| 1572998400000 | 320.16 |
| 1573084800000 | 323.0899 |
| 1573171200000 | 323.3 |
| 1573430400000 | 316 |
| 1573516800000 | 316.69 |
| 1573603200000 | 315.55 |
| 1573689600000 | 315.47 |
| 1573776000000 | 313.23 |
| 1574035200000 | 314.21 |
| 1574121600000 | 317.16 |
| 1574208000000 | 315.21 |
| 1574294400000 | 313.45 |
| 1574380800000 | 311.19 |
| 1574640000000 | 313.41 |
| 1574726400000 | 315.56 |
| 1574812800000 | 315.79 |
| 1574899200000 | 314.62 |
| 1574985600000 | 309.7799 |
| 1575244800000 | 308.2799 |
| 1575331200000 | 308.9 |
| 1575417600000 | 308.17 |
| 1575504000000 | 311.58 |
| 1575590400000 | 316.33 |
| 1575849600000 | 313.61 |
| 1575936000000 | 312.87 |
| 1576022400000 | 313.15 |
| 1576108800000 | 311.99 |
| 1576195200000 | 317.52 |
| 1576454400000 | 316.02 |
| 1576540800000 | 319.5899 |
| 1576627200000 | 321.22 |
| 1576713600000 | 319.73 |
| 1576800000000 | 320.92 |
| 1577059200000 | 320.61 |
| 1577145600000 | 321.45 |
| 1577232000000 | 319.88 |
| 1577318400000 | 321.51 |
| 1577404800000 | 320.42 |
| 1577664000000 | 323.81 |
| 1577750400000 | 323.29 |
| 1577923200000 | 328.5 |
| 1578009600000 | 326.52 |
| 1578268800000 | 323.48 |
| 1578355200000 | 331.13 |
| 1578441600000 | 331.76 |
| 1578528000000 | 339.66 |
| 1578614400000 | 341.4 |
| 1578873600000 | 345.48 |
| 1578960000000 | 343.67 |
| 1579046400000 | 343.94 |
| 1579132800000 | 344.5 |
| 1579219200000 | 345.2 |
| 1579478400000 | 343.49 |
| 1579564800000 | 332.5 |
| 1579651200000 | 335.37 |
| 1579737600000 | 324.46 |
| 1579824000000 | 323.87 |
| 1580083200000 | 322.69 |
| 1580169600000 | 324.2799 |
| 1580256000000 | 321.83 |
| 1580342400000 | 317.76 |
| 1580428800000 | 315.85 |
| 1580688000000 | 298.15 |
| 1580774400000 | 307.57 |
| 1580860800000 | 311.38 |
| 1580947200000 | 318.5 |
| 1581033600000 | 318.3 |
| 1581292800000 | 319.5 |
| 1581379200000 | 324.01 |
| 1581465600000 | 327.4 |
| 1581552000000 | 324.87 |
| 1581638400000 | 325.52 |
| 1581897600000 | 330.37 |
| 1581984000000 | 326.91 |
| 1582070400000 | 330.81 |
| 1582156800000 | 334.44 |
| 1582243200000 | 330.32 |
| 1582502400000 | 324.68 |
| 1582588800000 | 322.44 |
| 1582675200000 | 320.23 |
| 1582761600000 | 318.52 |
| 1582848000000 | 309.57 |
| 1583107200000 | 313.33 |
| 1583193600000 | 312.45 |
| 1583280000000 | 318.74 |
| 1583366400000 | 326.82 |
| 1583452800000 | 317.32 |
| 1583712000000 | 302.75 |
| 1583798400000 | 312.9 |
| 1583884800000 | 312.12 |
| 1583971200000 | 305.87 |
| 1584057600000 | 303.88 |
| 1584316800000 | 286.08 |
| 1584403200000 | 286.86 |
| 1584489600000 | 283.33 |
| 1584576000000 | 280.3 |
| 1584662400000 | 290.05 |
| 1584921600000 | 278.26 |
| 1585008000000 | 290.85 |
| 1585094400000 | 298.24 |
| 1585180800000 | 293.7 |
| 1585267200000 | 293.45 |
| 1585526400000 | 290.37 |
| 1585612800000 | 298.91 |
| 1585699200000 | 293.95 |
| 1585785600000 | 300.0299 |
| 1585872000000 | 301.48 |
| 1586131200000 | 304.04 |
| 1586217600000 | 311.66 |
| 1586304000000 | 308.57 |
| 1586390400000 | 310.9 |
| 1586476800000 | 310.98 |
| 1586736000000 | 313.93 |
| 1586822400000 | 315.82 |
| 1586908800000 | 315.05 |
| 1586995200000 | 316.39 |
| 1587081600000 | 317.91 |
| 1587340800000 | 320.06 |
| 1587427200000 | 316.21 |
| 1587513600000 | 323.51 |
| 1587600000000 | 324 |
| 1587686400000 | 324.93 |
| 1587945600000 | 326.88 |
| 1588032000000 | 332.45 |
| 1588118400000 | 330.69 |
| 1588204800000 | 326.32 |
| 1588291200000 | 322.83 |
| 1588550400000 | 323.0899 |
| 1588636800000 | 327.12 |
| 1588723200000 | 329.45 |
| 1588809600000 | 332.54 |
| 1588896000000 | 335.81 |
| 1589155200000 | 335.86 |
| 1589241600000 | 336.42 |
| 1589328000000 | 341.13 |
| 1589414400000 | 338.9 |
| 1589500800000 | 336.27 |
| 1589760000000 | 340.73 |
| 1589846400000 | 341.87 |
| 1589932800000 | 337.56 |
| 1590019200000 | 337.9 |
| 1590105600000 | 328.06 |
| 1590364800000 | 333.33 |
| 1590451200000 | 336.66 |
| 1590537600000 | 333.14 |
| 1590624000000 | 330.07 |
| 1590710400000 | 335.21 |
| 1590969600000 | 342.17 |
| 1591056000000 | 340.3399 |
| 1591142400000 | 340.37 |
| 1591228800000 | 338.36 |
| 1591315200000 | 344.52 |
| 1591574400000 | 345.96 |
| 1591660800000 | 346.46 |
| 1591747200000 | 347.27 |
| 1591833600000 | 341.08 |
| 1591920000000 | 349.2799 |
| 1592179200000 | 343.6 |
| 1592265600000 | 351.5299 |
| 1592352000000 | 352.32 |
| 1592438400000 | 354.12 |
| 1592524800000 | 361.72 |
| 1592784000000 | 356.0299 |
| 1592870400000 | 359.96 |
| 1592956800000 | 362.36 |
| 1593043200000 | 364.17 |
| 1593129600000 | 363.56 |
| 1593388800000 | 360.4 |
| 1593475200000 | 363.96 |
| 1593561600000 | 370.9 |
| 1593648000000 | 378.02 |
| 1593734400000 | 378.0299 |
| 1593993600000 | 388.18 |
| 1594080000000 | 395.58 |
| 1594166400000 | 399.05 |
| 1594252800000 | 407.25 |
| 1594339200000 | 404.37 |
| 1594598400000 | 409.95 |
| 1594684800000 | 405.69 |
| 1594771200000 | 410.02 |
| 1594857600000 | 386.07 |
| 1594944000000 | 393.55 |
| 1595203200000 | 394.65 |
| 1595289600000 | 398.95 |
| 1595376000000 | 397.65 |
| 1595462400000 | 398.04 |
| 1595548800000 | 380.99 |
| 1595808000000 | 380.73 |
| 1595894400000 | 389.33 |
| 1595980800000 | 393.15 |
| 1596067200000 | 391.72 |
| 1596153600000 | 392.45 |
| 1596412800000 | 399.27 |
| 1596499200000 | 398.3399 |
| 1596585600000 | 399.5899 |
| 1596672000000 | 395.25 |
| 1596758400000 | 392.54 |
| 1597017600000 | 392.8 |
| 1597104000000 | 395.0299 |
| 1597190400000 | 389.26 |
| 1597276800000 | 390.63 |
| 1597363200000 | 397.3399 |
| 1597622400000 | 401.0899 |
| 1597708800000 | 404 |
| 1597795200000 | 403.48 |
| 1597881600000 | 399.61 |
| 1597968000000 | 408.49 |
| 1598227200000 | 411.41 |
| 1598313600000 | 417.91 |
| 1598400000000 | 418.52 |
| 1598486400000 | 426.16 |
| 1598572800000 | 433.72 |
| 1598832000000 | 429.37 |
| 1598918400000 | 433.49 |
| 1599004800000 | 441.7 |
| 1599091200000 | 437.36 |
| 1599177600000 | 430.85 |
| 1599436800000 | 420.19 |
| 1599523200000 | 416.87 |
| 1599609600000 | 406.55 |
| 1599696000000 | 407.3399 |
| 1599782400000 | 415.44 |
| 1600041600000 | 416.45 |
| 1600128000000 | 422.94 |
| 1600214400000 | 421.03 |
| 1600300800000 | 417.32 |
| 1600387200000 | 420.68 |
| 1600646400000 | 418.95 |
| 1600732800000 | 415.93 |
| 1600819200000 | 419.57 |
| 1600905600000 | 412.83 |
| 1600992000000 | 413.44 |
| 1601251200000 | 414.54 |
| 1601337600000 | 412.13 |
| 1601424000000 | 416.49 |
| 1601510400000 | 416.58 |
| 1601596800000 | 417.13 |
| 1601856000000 | 415.19 |
| 1601942400000 | 417.77 |
| 1602028800000 | 418.42 |
| 1602115200000 | 420.26 |
| 1602201600000 | 429.39 |
| 1602460800000 | 438.88 |
| 1602547200000 | 441.85 |
| 1602633600000 | 441.2 |
| 1602720000000 | 441.51 |
| 1602806400000 | 440.68 |
| 1603065600000 | 433 |
| 1603152000000 | 443.12 |
| 1603238400000 | 441.71 |
| 1603324800000 | 443.15 |
| 1603411200000 | 433.23 |
| 1603670400000 | 431.56 |
| 1603756800000 | 430.97 |
| 1603843200000 | 440.25 |
| 1603929600000 | 450.4 |
| 1604016000000 | 440.98 |
| 1604275200000 | 444.89 |
| 1604361600000 | 442.44 |
| 1604448000000 | 448.97 |
| 1604534400000 | 455.34 |
| 1604620800000 | 455.16 |
| 1604880000000 | 463.73 |
| 1604966400000 | 462.12 |
| 1605052800000 | 460.18 |
| 1605139200000 | 461.09 |
| 1605225600000 | 455.21 |
| 1605484800000 | 464.92 |
| 1605571200000 | 461.8 |
| 1605657600000 | 459.89 |
| 1605744000000 | 464.29 |
| 1605830400000 | 468.42 |
| 1606089600000 | 469.36 |
| 1606176000000 | 465.91 |
| 1606262400000 | 452.01 |
| 1606348800000 | 452.94 |
| 1606435200000 | 452.67 |
| 1606694400000 | 441.94 |
| 1606780800000 | 446.96 |
| 1606867200000 | 446.26 |
| 1606953600000 | 448.89 |
| 1607040000000 | 458.26 |
| 1607299200000 | 455.01 |
| 1607385600000 | 458.14 |
| 1607472000000 | 454.78 |
| 1607558400000 | 454.57 |
| 1607644800000 | 455.02 |
| 1607904000000 | 460.56 |
| 1607990400000 | 458.79 |
| 1608076800000 | 462.59 |
| 1608163200000 | 465.1 |
| 1608249600000 | 462.45 |
| 1608508800000 | 467.4 |
| 1608595200000 | 469.89 |
| 1608681600000 | 470.84 |
| 1608768000000 | 463.99 |
| 1608854400000 | 465.01 |
| 1609113600000 | 470.18 |
| 1609200000000 | 470.74 |
| 1609286400000 | 481.43 |
| 1609372800000 | 489.85 |
| 1609718400000 | 500.95 |
| 1609804800000 | 521.05 |
| 1609891200000 | 518.95 |
| 1609977600000 | 523.64 |
| 1610064000000 | 519.87 |
| 1610323200000 | 512.47 |
| 1610409600000 | 520.91 |
| 1610496000000 | 517.95 |
| 1610582400000 | 509.65 |
| 1610668800000 | 501.55 |
| 1610928000000 | 498.41 |
| 1611014400000 | 495.01 |
| 1611100800000 | 499.42 |
| 1611187200000 | 506.15 |
| 1611273600000 | 502.17 |
| 1611532800000 | 519.3 |
| 1611619200000 | 509.41 |
| 1611705600000 | 506.35 |
| 1611792000000 | 498.57 |
| 1611878400000 | 499.52 |
| 1612137600000 | 507.76 |
| 1612224000000 | 525.19 |
| 1612310400000 | 527.39 |
| 1612396800000 | 528.85 |
| 1612483200000 | 529.47 |
| 1612742400000 | 533.67 |
| 1612828800000 | 540.58 |
| 1612915200000 | 552.87 |
| 1613001600000 | 553.39 |
| 1613088000000 | 553.9 |
| 1613347200000 | 553.28 |
| 1613433600000 | 555.41 |
| 1613520000000 | 559.99 |
| 1613606400000 | 542.25 |
| 1613692800000 | 544.9299 |
| 1613952000000 | 515.57 |
| 1614038400000 | 512.79 |
| 1614124800000 | 498.01 |
| 1614211200000 | 489.45 |
| 1614297600000 | 478.84 |
| 1614556800000 | 489.9 |
| 1614643200000 | 480.2 |
| 1614729600000 | 488.38 |
| 1614816000000 | 470.84 |
| 1614902400000 | 481.5 |
| 1615161600000 | 459.75 |
| 1615248000000 | 454.92 |
| 1615334400000 | 456.74 |
| 1615420800000 | 467.77 |
| 1615507200000 | 465.9 |
| 1615766400000 | 450.22 |
| 1615852800000 | 458.72 |
| 1615939200000 | 463.9 |
| 1616025600000 | 471.24 |
| 1616112000000 | 463.99 |
| 1616371200000 | 463.96 |
| 1616457600000 | 464.93 |
| 1616544000000 | 455.46 |
| 1616630400000 | 455.79 |
| 1616716800000 | 462.58 |
| 1616976000000 | 462.65 |
| 1617062400000 | 469.59 |
| 1617148800000 | 463.91 |
| 1617235200000 | 471.29 |
| 1617321600000 | 481.21 |
| 1617580800000 | 479.26 |
| 1617667200000 | 478.19 |
| 1617753600000 | 464.6 |
| 1617840000000 | 471.61 |
| 1617926400000 | 462.31 |
| 1618185600000 | 459.6 |
| 1618272000000 | 461.92 |
| 1618358400000 | 467.52 |
| 1618444800000 | 464.96 |
| 1618531200000 | 469.97 |
| 1618790400000 | 472.63 |
| 1618876800000 | 468.96 |
| 1618963200000 | 473.13 |
| 1619049600000 | 474.1 |
| 1619136000000 | 479.57 |
| 1619395200000 | 471.12 |
| 1619481600000 | 475.9 |
| 1619568000000 | 481.56 |
| 1619654400000 | 484 |
| 1619740800000 | 481.59 |
| 1620000000000 | 479.16 |
| 1620086400000 | 480.72 |
| 1620172800000 | 480.42 |
| 1620259200000 | 470.47 |
| 1620345600000 | 461.63 |
| 1620604800000 | 455.35 |
| 1620691200000 | 462.46 |
| 1620777600000 | 469.62 |
| 1620864000000 | 464.71 |
| 1620950400000 | 470.35 |
| 1621209600000 | 478.02 |
| 1621296000000 | 475.64 |
| 1621382400000 | 469.3 |
| 1621468800000 | 477.6 |
| 1621555200000 | 477.13 |
| 1621814400000 | 480.31 |
| 1621900800000 | 496.36 |
| 1621987200000 | 494.87 |
| 1622073600000 | 498.77 |
| 1622160000000 | 496.9 |
| 1622419200000 | 497.5 |
| 1622505600000 | 501.41 |
| 1622592000000 | 495.93 |
| 1622678400000 | 499.18 |
| 1622764800000 | 501.8 |
| 1623024000000 | 502.38 |
| 1623110400000 | 485.55 |
| 1623196800000 | 487.65 |
| 1623283200000 | 493.6 |
| 1623369600000 | 487.59 |
| 1623628800000 | 487.41 |
| 1623715200000 | 484.98 |
| 1623801600000 | 478.75 |
| 1623888000000 | 487.84 |
| 1623974400000 | 488.8 |
| 1624233600000 | 484.48 |
| 1624320000000 | 486.35 |
| 1624406400000 | 481.18 |
| 1624492800000 | 484.36 |
| 1624579200000 | 489.72 |
| 1624838400000 | 494.69 |
| 1624924800000 | 492.84 |
| 1625011200000 | 493.77 |
| 1625097600000 | 495.3 |
| 1625184000000 | 482.68 |
| 1625443200000 | 481.57 |
| 1625529600000 | 478.92 |
| 1625616000000 | 483.9 |
| 1625702400000 | 468.7 |
| 1625788800000 | 463.46 |
| 1626048000000 | 466.8 |
| 1626134400000 | 479 |
| 1626220800000 | 481.26 |
| 1626307200000 | 489.12 |
| 1626393600000 | 480.8 |
| 1626652800000 | 475.8 |
| 1626739200000 | 478.57 |
| 1626825600000 | 477.8 |
| 1626912000000 | 471.86 |
| 1626998400000 | 450.63 |
| 1627257600000 | 420.82 |
| 1627344000000 | 403.83 |
| 1627430400000 | 412.02 |
| 1627516800000 | 411.61 |
| 1627603200000 | 401.11 |
| 1627862400000 | 413.69 |
| 1627948800000 | 418.29 |
| 1628035200000 | 416.36 |
| 1628121600000 | 413.17 |
| 1628208000000 | 410.38 |
| 1628467200000 | 419.38 |
| 1628553600000 | 432.81 |
| 1628640000000 | 427.25 |
| 1628726400000 | 420.07 |
| 1628812800000 | 417.24 |
| 1629072000000 | 419.48 |
| 1629158400000 | 406.0299 |
| 1629244800000 | 405.32 |
| 1629331200000 | 399.93 |
| 1629417600000 | 383.82 |
| 1629676800000 | 388.65 |
| 1629763200000 | 397.56 |
| 1629849600000 | 401.36 |
| 1629936000000 | 388.8399 |
| 1630022400000 | 386.64 |
| 1630281600000 | 386.97 |
| 1630368000000 | 382.31 |
| 1630454400000 | 394.12 |
| 1630540800000 | 388.5299 |
| 1630627200000 | 389.79 |
| 1630886400000 | 400.08 |
| 1630972800000 | 404.45 |
| 1631059200000 | 402.75 |
| 1631145600000 | 399.22 |
| 1631232000000 | 402.3 |
| 1631491200000 | 398.02 |
| 1631577600000 | 394.05 |
| 1631664000000 | 386.36 |
| 1631750400000 | 388 |
| 1631836800000 | 397.23 |
| 1632096000000 | 394.49 |
| 1632182400000 | 395.04 |
| 1632268800000 | 387.2 |
| 1632355200000 | 390 |
| 1632441600000 | 399.43 |
| 1632700800000 | 413.19 |
| 1632787200000 | 410.22 |
| 1632873600000 | 409.85 |
| 1632960000000 | 413.8 |
| 1633046400000 | 412.99 |
| 1633305600000 | 408.98 |
| 1633392000000 | 411.07 |
| 1633478400000 | 412.26 |
| 1633564800000 | 414.16 |
| 1633651200000 | 425.11 |
| 1633910400000 | 425.53 |
| 1633996800000 | 423.61 |
| 1634083200000 | 433.9 |
| 1634169600000 | 431.66 |
| 1634256000000 | 429.51 |
| 1634515200000 | 413.43 |
| 1634601600000 | 425.5 |
| 1634688000000 | 426.1 |
| 1634774400000 | 428.45 |
| 1634860800000 | 435.05 |
| 1635120000000 | 432.99 |
| 1635206400000 | 429.67 |
| 1635292800000 | 421.52 |
| 1635379200000 | 422.24 |
| 1635465600000 | 429.82 |
| 1635724800000 | 429.29 |
| 1635811200000 | 428.03 |
| 1635897600000 | 427.54 |
| 1635984000000 | 439.34 |
| 1636070400000 | 437.62 |
| 1636329600000 | 434.65 |
| 1636416000000 | 431.7 |
| 1636502400000 | 429.33 |
| 1636588800000 | 434.23 |
| 1636675200000 | 432.87 |
| 1636934400000 | 439.36 |
| 1637020800000 | 451.18 |
| 1637107200000 | 449.73 |
| 1637193600000 | 441.15 |
| 1637280000000 | 445.61 |
| 1637539200000 | 449.78 |
| 1637625600000 | 445.6 |
| 1637712000000 | 453.69 |
| 1637798400000 | 450.24 |
| 1637884800000 | 441.34 |
| 1638144000000 | 442.87 |
| 1638230400000 | 439.29 |
| 1638316800000 | 436.06 |
| 1638403200000 | 437.94 |
| 1638489600000 | 444.8 |
| 1638748800000 | 443.49 |
| 1638835200000 | 450.84 |
| 1638921600000 | 460.95 |
| 1639008000000 | 470.91 |
| 1639094400000 | 467.97 |
| 1639353600000 | 469.19 |
| 1639440000000 | 470.2 |
| 1639526400000 | 463.93 |
| 1639612800000 | 457.76 |
| 1639699200000 | 449.88 |
| 1639958400000 | 444.2 |
| 1640044800000 | 448.83 |
| 1640131200000 | 449.02 |
| 1640217600000 | 451.72 |
| 1640304000000 | 454.34 |
| 1640563200000 | 453.01 |
| 1640649600000 | 454.97 |
| 1640736000000 | 438.43 |
| 1640822400000 | 446.57 |
| 1640908800000 | 444.18 |
| 1641168000000 | 446.6 |
| 1641254400000 | 443.91 |
| 1641340800000 | 442.54 |
| 1641427200000 | 440.55 |
| 1641513600000 | 434.56 |
| 1641772800000 | 437.26 |
| 1641859200000 | 432.41 |
| 1641945600000 | 434.81 |
| 1642032000000 | 421 |
| 1642118400000 | 419.78 |
| 1642377600000 | 420.76 |
| 1642464000000 | 425.17 |
| 1642550400000 | 422.89 |
| 1642636800000 | 431.03 |
| 1642723200000 | 431.09 |
| 1642982400000 | 428.34 |
| 1643068800000 | 422.27 |
| 1643155200000 | 421.33 |
| 1643241600000 | 414.3399 |
| 1643328000000 | 408 |
| 1643587200000 | 410.65 |
| 1643673600000 | 409.67 |
| 1643760000000 | 406.5899 |
| 1643846400000 | 402.14 |
| 1643932800000 | 405.07 |
| 1644192000000 | 405.7 |
| 1644278400000 | 403.76 |
| 1644364800000 | 417.14 |
| 1644451200000 | 415.0899 |
| 1644537600000 | 416.4 |
| 1644796800000 | 420.94 |
| 1644883200000 | 424.65 |
| 1644969600000 | 427.74 |
| 1645056000000 | 426.75 |
| 1645142400000 | 426.22 |
| 1645401600000 | 425.96 |
| 1645488000000 | 414.8 |
| 1645574400000 | 417.1 |
| 1645660800000 | 412.9 |
| 1645747200000 | 413.0899 |
| 1646006400000 | 413.1 |
| 1646092800000 | 420.37 |
| 1646179200000 | 418.46 |
| 1646265600000 | 410.51 |
| 1646352000000 | 411.8399 |
| 1646611200000 | 397.5 |
| 1646697600000 | 389.54 |
| 1646784000000 | 379.57 |
| 1646870400000 | 386.5299 |
| 1646956800000 | 386.51 |
| 1647216000000 | 363.73 |
| 1647302400000 | 347.06 |
| 1647388800000 | 370.16 |
| 1647475200000 | 376.41 |
| 1647561600000 | 379.72 |
| 1647820800000 | 376.98 |
| 1647907200000 | 382.73 |
| 1647993600000 | 383.98 |
| 1648080000000 | 380.45 |
| 1648166400000 | 372.48 |
| 1648425600000 | 367.87 |
| 1648512000000 | 362.42 |
| 1648598400000 | 371.75 |
| 1648684800000 | 369.93 |
| 1648771200000 | 379.4 |
| 1649030400000 | 383.66 |
| 1649116800000 | 383.87 |
| 1649203200000 | 376.7799 |
| 1649289600000 | 373.2799 |
| 1649376000000 | 369.45 |
| 1649635200000 | 359.02 |
| 1649721600000 | 372.2 |
| 1649808000000 | 370.54 |
| 1649894400000 | 385.37 |
| 1649980800000 | 384.86 |
| 1650240000000 | 382.97 |
| 1650326400000 | 376.48 |
| 1650412800000 | 375.36 |
| 1650499200000 | 367.96 |
| 1650585600000 | 371.44 |
| 1650844800000 | 353.89 |
| 1650931200000 | 361.14 |
| 1651017600000 | 374.31 |
| 1651104000000 | 375.91 |
| 1651190400000 | 384.2 |
| 1651449600000 | 386.4 |
| 1651536000000 | 385.63 |
| 1651622400000 | 384.17 |
| 1651708800000 | 382.33 |
| 1651795200000 | 363.43 |
| 1652054400000 | 358.8 |
| 1652140800000 | 362.2799 |
| 1652227200000 | 364.81 |
| 1652313600000 | 367.45 |
| 1652400000000 | 372.12 |
| 1652659200000 | 369.49 |
| 1652745600000 | 371.47 |
| 1652832000000 | 369.43 |
| 1652918400000 | 362.86 |
| 1653004800000 | 377.3399 |
| 1653264000000 | 368.05 |
| 1653350400000 | 356.6 |
| 1653436800000 | 359.62 |
| 1653523200000 | 359.56 |
| 1653609600000 | 363.13 |
| 1653868800000 | 371.45 |
| 1653955200000 | 385.83 |
| 1654041600000 | 381.87 |
| 1654128000000 | 381.15 |
| 1654214400000 | 379.57 |
| 1654473600000 | 388.23 |
| 1654560000000 | 394.16 |
| 1654646400000 | 402.15 |
| 1654732800000 | 394.96 |
| 1654819200000 | 404.8399 |
| 1655078400000 | 397.0899 |
| 1655164800000 | 403.35 |
| 1655251200000 | 409.86 |
| 1655337600000 | 404.3399 |
| 1655424000000 | 411.17 |
| 1655683200000 | 414.16 |
| 1655769600000 | 413.13 |
| 1655856000000 | 403.19 |
| 1655942400000 | 410.63 |
| 1656028800000 | 419.39 |
| 1656288000000 | 427.77 |
| 1656374400000 | 432.96 |
| 1656460800000 | 427.9 |
| 1656547200000 | 440.95 |
| 1656633600000 | 440.38 |
| 1656892800000 | 437.79 |
| 1656979200000 | 442.15 |
| 1657065600000 | 435.33 |
| 1657152000000 | 436.82 |
| 1657238400000 | 436.64 |
| 1657497600000 | 427.16 |
| 1657584000000 | 424.95 |
| 1657670400000 | 424.73 |
| 1657756800000 | 423.99 |
| 1657843200000 | 417.15 |
| 1658102400000 | 415.47 |
| 1658188800000 | 414.42 |
| 1658275200000 | 419.48 |
| 1658361600000 | 417.63 |
| 1658448000000 | 412.47 |
| 1658707200000 | 414.94 |
| 1658793600000 | 421.41 |
| 1658880000000 | 417.32 |
| 1658966400000 | 414.71 |
| 1659052800000 | 400.55 |
| 1659312000000 | 400.05 |
| 1659398400000 | 398.04 |
| 1659484800000 | 399.88 |
| 1659571200000 | 401.93 |
| 1659657600000 | 407.43 |
| 1659916800000 | 402.18 |
| 1660003200000 | 401.61 |
| 1660089600000 | 390.25 |
| 1660176000000 | 400.33 |
| 1660262400000 | 408.66 |
| 1660521600000 | 406.75 |
| 1660608000000 | 403.38 |
| 1660694400000 | 406.06 |
| 1660780800000 | 399.57 |
| 1660867200000 | 401.67 |
| 1661126400000 | 407.56 |
| 1661212800000 | 402.0899 |
| 1661299200000 | 400.22 |
| 1661385600000 | 409.96 |
| 1661472000000 | 410.39 |
| 1661731200000 | 403.93 |
| 1661817600000 | 402.45 |
| 1661904000000 | 406.75 |
| 1661990400000 | 403.95 |
| 1662076800000 | 394.42 |
| 1662336000000 | 390.25 |
| 1662422400000 | 390.52 |
| 1662508800000 | 385.15 |
| 1662595200000 | 384.22 |
| 1662681600000 | 390.7799 |
| 1662940800000 | 388.0299 |
| 1663027200000 | 395.89 |
| 1663113600000 | 391.3 |
| 1663200000000 | 391.13 |
| 1663286400000 | 380.1 |
| 1663545600000 | 382.18 |
| 1663632000000 | 385.74 |
| 1663718400000 | 381.57 |
| 1663804800000 | 377.8399 |
| 1663891200000 | 378.62 |
| 1664150400000 | 383.51 |
| 1664236800000 | 393.81 |
| 1664323200000 | 387.98 |
| 1664409600000 | 382.25 |
| 1664496000000 | 381.63 |
| 1664755200000 | 381 |
| 1664841600000 | 377.68 |
| 1664928000000 | 386.55 |
| 1665014400000 | 386.33 |
| 1665100800000 | 386.24 |
| 1665360000000 | 370.82 |
| 1665446400000 | 365.12 |
| 1665532800000 | 365.17 |
| 1665619200000 | 360.04 |
| 1665705600000 | 364.04 |
| 1665964800000 | 360.04 |
| 1666051200000 | 357.41 |
| 1666137600000 | 347.02 |
| 1666224000000 | 344.05 |
| 1666310400000 | 340.47 |
| 1666569600000 | 317.82 |
| 1666656000000 | 314.61 |
| 1666742400000 | 319.32 |
| 1666828800000 | 311.92 |
| 1666915200000 | 303.98 |
| 1667174400000 | 300.2 |
| 1667260800000 | 318.82 |
| 1667347200000 | 325.46 |
| 1667433600000 | 322.5 |
| 1667520000000 | 335.13 |
| 1667779200000 | 336.24 |
| 1667865600000 | 329 |
| 1667952000000 | 325.98 |
| 1668038400000 | 324.43 |
| 1668124800000 | 335.83 |
| 1668384000000 | 338.8399 |
| 1668470400000 | 347.7 |
| 1668556800000 | 344.67 |
| 1668643200000 | 347.06 |
| 1668729600000 | 344.26 |
| 1668988800000 | 339.54 |
| 1669075200000 | 336.33 |
| 1669161600000 | 332.04 |
| 1669248000000 | 330.23 |
| 1669334400000 | 328.3 |
| 1669593600000 | 327.88 |
| 1669680000000 | 343.33 |
| 1669766400000 | 351.3 |
| 1669852800000 | 354.57 |
| 1669939200000 | 358.02 |
| 1670198400000 | 366.7799 |
| 1670284800000 | 372.04 |
| 1670371200000 | 371.94 |
| 1670457600000 | 374.5299 |
| 1670544000000 | 383.19 |
| 1670803200000 | 376.35 |
| 1670889600000 | 375.73 |
| 1670976000000 | 385.0899 |
| 1671062400000 | 378.14 |
| 1671148800000 | 381.32 |
| 1671408000000 | 379.5299 |
| 1671494400000 | 367.27 |
| 1671580800000 | 373 |
| 1671667200000 | 380.82 |
| 1671753600000 | 381.38 |
| 1672012800000 | 378.21 |
| 1672099200000 | 383.21 |
| 1672185600000 | 382.98 |
| 1672272000000 | 379.02 |
| 1672358400000 | 380.95 |
| 1672617600000 | 380.95 |
| 1672704000000 | 386.94 |
| 1672790400000 | 392.99 |
| 1672876800000 | 409.46 |
| 1672963200000 | 405.24 |
| 1673222400000 | 411.1 |
| 1673308800000 | 414.83 |
| 1673395200000 | 411.24 |
| 1673481600000 | 409.21 |
| 1673568000000 | 420.62 |
| 1673827200000 | 424.61 |
| 1673913600000 | 420.26 |
| 1674000000000 | 416.14 |
| 1674086400000 | 418.67 |
| 1674172800000 | 417.9 |
| 1674432000000 | 416.6 |
| 1674518400000 | 416.22 |
| 1674604800000 | 415.42 |
| 1674691200000 | 421.1 |
| 1674777600000 | 421.41 |
| 1675036800000 | 418.55 |
| 1675123200000 | 411.32 |
| 1675209600000 | 412.98 |
| 1675296000000 | 412.98 |
| 1675382400000 | 411.58 |
| 1675641600000 | 408.23 |
| 1675728000000 | 408.76 |
| 1675814400000 | 405.57 |
| 1675900800000 | 412 |
| 1675987200000 | 410.63 |
| 1676246400000 | 417.62 |
| 1676332800000 | 416.36 |
| 1676419200000 | 413.61 |
| 1676505600000 | 414.1 |
| 1676592000000 | 408.4 |
| 1676851200000 | 415.96 |
| 1676937600000 | 409.12 |
| 1677024000000 | 409.9 |
| 1677110400000 | 408.11 |
| 1677196800000 | 401.0899 |
| 1677456000000 | 401.11 |
| 1677542400000 | 401.52 |
| 1677628800000 | 409.76 |
| 1677715200000 | 412.05 |
| 1677801600000 | 411.29 |
| 1678060800000 | 405.24 |
| 1678147200000 | 400.75 |
| 1678233600000 | 397.2799 |
| 1678320000000 | 391.98 |
| 1678406400000 | 383.17 |
| 1678665600000 | 391.91 |
| 1678752000000 | 389.7 |
| 1678838400000 | 393.08 |
| 1678924800000 | 389.86 |
| 1679011200000 | 386.47 |
| 1679270400000 | 378.97 |
| 1679356800000 | 388.22 |
| 1679443200000 | 388.35 |
| 1679529600000 | 391.44 |
| 1679616000000 | 396.04 |
| 1679875200000 | 391.47 |
| 1679961600000 | 396.21 |
| 1680048000000 | 397.97 |
| 1680134400000 | 398.64 |
| 1680220800000 | 401.38 |
| 1680480000000 | 399.36 |
| 1680566400000 | 398.37 |
| 1680652800000 | 399.38 |
| 1680739200000 | 395.24 |
| 1680825600000 | 396 |
| 1681084800000 | 393.74 |
| 1681171200000 | 388.72 |
| 1681257600000 | 379.99 |
| 1681344000000 | 379.73 |
| 1681430400000 | 379.38 |
| 1681689600000 | 384.66 |
| 1681776000000 | 381.74 |
| 1681862400000 | 377.25 |
| 1681948800000 | 375.33 |
| 1682035200000 | 371.25 |
| 1682294400000 | 363.97 |
| 1682380800000 | 364.85 |
| 1682467200000 | 361.87 |
| 1682553600000 | 363.18 |
| 1682640000000 | 367.86 |
| 1682899200000 | 369.43 |
| 1682985600000 | 367.64 |
| 1683072000000 | 364.62 |
| 1683158400000 | 368.22 |
| 1683244800000 | 369.82 |
| 1683504000000 | 367.6 |
| 1683590400000 | 364.79 |
| 1683676800000 | 361.55 |
| 1683763200000 | 363.99 |
| 1683849600000 | 359.96 |
| 1684108800000 | 365.22 |
| 1684195200000 | 361.8399 |
| 1684281600000 | 358.64 |
| 1684368000000 | 357.36 |
| 1684454400000 | 358.68 |
| 1684713600000 | 364.38 |
| 1684800000000 | 356.86 |
| 1684886400000 | 353.5299 |
| 1684972800000 | 349.8 |
| 1685059200000 | 352.68 |
| 1685318400000 | 349.61 |
| 1685404800000 | 346.73 |
| 1685491200000 | 343.7 |
| 1685577600000 | 342.83 |
| 1685664000000 | 353.32 |
| 1685923200000 | 349.5 |
| 1686009600000 | 351.16 |
| 1686096000000 | 348.15 |
| 1686182400000 | 347.51 |
| 1686268800000 | 349.46 |
| 1686528000000 | 355.06 |
| 1686614400000 | 355.43 |
| 1686700800000 | 359.31 |
| 1686787200000 | 364.76 |
| 1686873600000 | 367.13 |
| 1687132800000 | 361.37 |
| 1687219200000 | 357.4 |
| 1687305600000 | 346.62 |
| 1687392000000 | 346.39 |
| 1687478400000 | 346.6 |
| 1687737600000 | 338.08 |
| 1687824000000 | 341.81 |
| 1687910400000 | 342.69 |
| 1687996800000 | 338.48 |
| 1688083200000 | 335.91 |
| 1688342400000 | 341.56 |
| 1688428800000 | 344.98 |
| 1688515200000 | 338.81 |
| 1688601600000 | 334.87 |
| 1688688000000 | 331.79 |
| 1688947200000 | 333.5299 |
| 1689033600000 | 335.58 |
| 1689120000000 | 333.01 |
| 1689206400000 | 340.8399 |
| 1689292800000 | 339.95 |
| 1689552000000 | 335.87 |
| 1689638400000 | 332.12 |
| 1689724800000 | 331.9 |
| 1689811200000 | 333.44 |
| 1689897600000 | 337.64 |
| 1690156800000 | 336.23 |
| 1690243200000 | 350.75 |
| 1690329600000 | 349.41 |
| 1690416000000 | 353.6 |
| 1690502400000 | 359.93 |
| 1690761600000 | 365.14 |
| 1690848000000 | 362.52 |
| 1690934400000 | 359.39 |
| 1691020800000 | 360.99 |
| 1691107200000 | 359.6 |
| 1691366400000 | 357.76 |
| 1691452800000 | 356.97 |
| 1691539200000 | 355.94 |
| 1691625600000 | 355.16 |
| 1691712000000 | 347.7799 |
| 1691971200000 | 346.36 |
| 1692057600000 | 341.29 |
| 1692144000000 | 338.99 |
| 1692230400000 | 343.58 |
| 1692316800000 | 336.1 |
| 1692576000000 | 334.22 |
| 1692662400000 | 335.91 |
| 1692748800000 | 334.17 |
| 1692835200000 | 341.11 |
| 1692921600000 | 340.81 |
| 1693180800000 | 341.58 |
| 1693267200000 | 346.01 |
| 1693353600000 | 343.31 |
| 1693440000000 | 342.77 |
| 1693526400000 | 348.42 |
| 1693785600000 | 356.39 |
| 1693872000000 | 353.37 |
| 1693958400000 | 351.56 |
| 1694044800000 | 345.57 |
| 1694131200000 | 342.54 |
| 1694390400000 | 346.16 |
| 1694476800000 | 345.46 |
| 1694563200000 | 344.06 |
| 1694649600000 | 345.41 |
| 1694736000000 | 342.92 |
| 1694995200000 | 343.91 |
| 1695081600000 | 341.15 |
| 1695168000000 | 337.41 |
| 1695254400000 | 333.56 |
| 1695340800000 | 342.05 |
| 1695600000000 | 341.16 |
| 1695686400000 | 337.89 |
| 1695772800000 | 341.19 |
| 1695859200000 | 336.5299 |
| 1695945600000 | 338.67 |
| 1696204800000 | 341.41 |
| 1696291200000 | 339.56 |
| 1696377600000 | 337.86 |
| 1696464000000 | 336.61 |
| 1696550400000 | 338.1 |
| 1696809600000 | 338.29 |
| 1696896000000 | 336.4 |
| 1696982400000 | 338.64 |
| 1697068800000 | 340.23 |
| 1697155200000 | 335.44 |
| 1697414400000 | 328.94 |
| 1697500800000 | 328.24 |
| 1697587200000 | 328.62 |
| 1697673600000 | 319.77 |
| 1697760000000 | 316.57 |
| 1698019200000 | 314.33 |
| 1698105600000 | 317.7 |
| 1698192000000 | 321.57 |
| 1698278400000 | 320.46 |
| 1698364800000 | 325.92 |
| 1698624000000 | 327.5899 |
| 1698710400000 | 328.55 |
| 1698796800000 | 332.58 |
| 1698883200000 | 329.0899 |
| 1698969600000 | 330.6 |
| 1699228800000 | 333.08 |
| 1699315200000 | 332.06 |
| 1699401600000 | 332.11 |
| 1699488000000 | 330.19 |
| 1699574400000 | 328.96 |
| 1699833600000 | 326.99 |
| 1699920000000 | 321.49 |
| 1700006400000 | 326.66 |
| 1700092800000 | 320.19 |
| 1700179200000 | 318.19 |
| 1700438400000 | 321.85 |
| 1700524800000 | 325.04 |
| 1700611200000 | 325.16 |
| 1700697600000 | 324.76 |
| 1700784000000 | 321.21 |
| 1701043200000 | 317.92 |
| 1701129600000 | 316.23 |
| 1701216000000 | 314.86 |
| 1701302400000 | 317.82 |
| 1701388800000 | 316.0299 |
| 1701648000000 | 311.8399 |
| 1701734400000 | 306.36 |
| 1701820800000 | 308.0899 |
| 1701907200000 | 308.5 |
| 1701993600000 | 308.12 |
| 1702252800000 | 306.14 |
| 1702339200000 | 308.15 |
| 1702425600000 | 301.0899 |
| 1702512000000 | 295.14 |
| 1702598400000 | 299.1 |
| 1702857600000 | 296.22 |
| 1702944000000 | 294.46 |
| 1703030400000 | 292 |
| 1703116800000 | 296.04 |
| 1703203200000 | 290.01 |
| 1703462400000 | 290.21 |
| 1703548800000 | 289.58 |
| 1703635200000 | 286.5899 |
| 1703721600000 | 296.8399 |
| 1703808000000 | 300.51 |
| 1704153600000 | 294.68 |
| 1704240000000 | 295.25 |
| 1704326400000 | 288.85 |
| 1704412800000 | 284.71 |
| 1704672000000 | 280.92 |
| 1704758400000 | 281.93 |
| 1704844800000 | 280.91 |
| 1704931200000 | 283.82 |
| 1705017600000 | 282 |
| 1705276800000 | 281.18 |
| 1705363200000 | 280.15 |
| 1705449600000 | 271.97 |
| 1705536000000 | 275.22 |
| 1705622400000 | 276.11 |
| 1705881600000 | 269.33 |
| 1705968000000 | 275.85 |
| 1706054400000 | 278.35 |
| 1706140800000 | 284.3399 |
| 1706227200000 | 281.99 |
| 1706486400000 | 284.07 |
| 1706572800000 | 276.22 |
| 1706659200000 | 271.62 |
| 1706745600000 | 274.76 |
| 1706832000000 | 275.21 |
| 1707091200000 | 278.98 |
| 1707177600000 | 291.11 |
| 1707264000000 | 293.7 |
| 1707350400000 | 291.71 |
| 1707436800000 | 291.45 |
| 1707696000000 | 292.58 |
| 1707782400000 | 292.7799 |
| 1707868800000 | 294.66 |
| 1707955200000 | 294.83 |
| 1708041600000 | 296.91 |
| 1708300800000 | 296.22 |
| 1708387200000 | 293.71 |
| 1708473600000 | 301.8399 |
| 1708560000000 | 304.81 |
| 1708646400000 | 304.9 |
| 1708905600000 | 300.92 |
| 1708992000000 | 303.45 |
| 1709078400000 | 300.17 |
| 1709164800000 | 304.74 |
| 1709251200000 | 304.57 |
| 1709510400000 | 300.3 |
| 1709596800000 | 300.06 |
| 1709683200000 | 297.71 |
| 1709769600000 | 294.37 |
| 1709856000000 | 293.8399 |
| 1710115200000 | 300.07 |
| 1710201600000 | 311.1 |
| 1710288000000 | 308.64 |
| 1710374400000 | 308.9 |
| 1710460800000 | 308.86 |
| 1710720000000 | 310.31 |
| 1710806400000 | 311.36 |
| 1710892800000 | 313.02 |
| 1710979200000 | 314.68 |
| 1711065600000 | 309.5299 |
| 1711324800000 | 306.26 |
| 1711411200000 | 309.0299 |
| 1711497600000 | 304.17 |
| 1711584000000 | 306.2799 |
| 1711670400000 | 306.06 |
| 1711929600000 | 313.52 |
| 1712016000000 | 314.04 |
| 1712102400000 | 310.92 |
| 1712188800000 | 309.52 |
| 1712275200000 | 311.3 |
| 1712534400000 | 303.37 |
| 1712620800000 | 304.88 |
| 1712707200000 | 306 |
| 1712793600000 | 306.41 |
| 1712880000000 | 303.38 |
| 1713139200000 | 307.89 |
| 1713225600000 | 303.14 |
| 1713312000000 | 304.26 |
| 1713398400000 | 305.15 |
| 1713484800000 | 301.29 |
| 1713744000000 | 307.2 |
| 1713830400000 | 308.54 |
| 1713916800000 | 311.62 |
| 1714003200000 | 309.91 |
| 1714089600000 | 316.5299 |
| 1714348800000 | 318.89 |
| 1714435200000 | 317.94 |
| 1714521600000 | 318.33 |
| 1714608000000 | 320.95 |
| 1714694400000 | 319.49 |
| 1714953600000 | 325.01 |
| 1715040000000 | 324.93 |
| 1715126400000 | 321.13 |
| 1715212800000 | 322.79 |
| 1715299200000 | 323.3399 |
| 1715558400000 | 319.5299 |
| 1715644800000 | 318.85 |
| 1715731200000 | 318.04 |
| 1715817600000 | 319.35 |
| 1715904000000 | 322.35 |
| 1716163200000 | 324.48 |
| 1716249600000 | 321.68 |
| 1716336000000 | 320.04 |
| 1716422400000 | 315.07 |
| 1716508800000 | 309.36 |
| 1716768000000 | 310.66 |
| 1716854400000 | 307.31 |
| 1716940800000 | 306.51 |
| 1717027200000 | 302.27 |
| 1717113600000 | 300.88 |
| 1717372800000 | 300.77 |
| 1717459200000 | 304.2 |
| 1717545600000 | 302.46 |
| 1717632000000 | 300.41 |
| 1717718400000 | 299.97 |
| 1717977600000 | 302.31 |
| 1718064000000 | 297.5299 |
| 1718150400000 | 292.71 |
| 1718236800000 | 292.77 |
| 1718323200000 | 295.2 |
| 1718582400000 | 294.26 |
| 1718668800000 | 290.94 |
| 1718755200000 | 290.39 |
| 1718841600000 | 286.5 |
| 1718928000000 | 284.2 |
| 1719187200000 | 283.1 |
| 1719273600000 | 283.3399 |
| 1719360000000 | 285.65 |
| 1719446400000 | 279.5899 |
| 1719532800000 | 276.16 |
| 1719792000000 | 275.93 |
| 1719878400000 | 275.17 |
| 1719964800000 | 273.56 |
| 1720051200000 | 270.68 |
| 1720137600000 | 267.41 |
| 1720396800000 | 262.08 |
| 1720483200000 | 264.05 |
| 1720569600000 | 263.87 |
| 1720656000000 | 267.91 |
| 1720742400000 | 270.44 |
| 1721001600000 | 266.92 |
| 1721088000000 | 266.54 |
| 1721174400000 | 269.87 |
| 1721260800000 | 271.94 |
| 1721347200000 | 272.82 |
| 1721606400000 | 270.23 |
| 1721692800000 | 262.16 |
| 1721779200000 | 257.63 |
| 1721865600000 | 259.5 |
| 1721952000000 | 259.81 |
| 1722211200000 | 257.71 |
| 1722297600000 | 256.0299 |
| 1722384000000 | 264.85 |
| 1722470400000 | 259.77 |
| 1722556800000 | 256.41 |
| 1722816000000 | 259.08 |
| 1722902400000 | 261.65 |
| 1722988800000 | 261.93 |
| 1723075200000 | 266.7799 |
| 1723161600000 | 264.67 |
| 1723420800000 | 263.95 |
| 1723507200000 | 261.96 |
| 1723593600000 | 257.58 |
| 1723680000000 | 258.65 |
| 1723766400000 | 258.25 |
| 1724025600000 | 256.89 |
| 1724112000000 | 250.78 |
| 1724198400000 | 250.69 |
| 1724284800000 | 248.32 |
| 1724371200000 | 247.99 |
| 1724630400000 | 247.57 |
| 1724716800000 | 247.15 |
| 1724803200000 | 243.33 |
| 1724889600000 | 249.75 |
| 1724976000000 | 257.64 |
| 1725235200000 | 249.71 |
| 1725321600000 | 252.55 |
| 1725408000000 | 249.92 |
| 1725494400000 | 252.07 |
| 1725580800000 | 249.11 |
| 1725840000000 | 246.88 |
| 1725926400000 | 248.03 |
| 1726012800000 | 248.05 |
| 1726099200000 | 242.77 |
| 1726185600000 | 239.46 |
| 1726444800000 | 238.31 |
| 1726531200000 | 238.77 |
| 1726617600000 | 238.4 |
| 1726704000000 | 245.41 |
| 1726790400000 | 246.74 |
| 1727049600000 | 247.63 |
| 1727136000000 | 261.41 |
| 1727222400000 | 261.05 |
| 1727308800000 | 285.21 |
| 1727395200000 | 303.27 |
| 1727654400000 | 325.43 |
| 1727740800000 | 329.3 |
| 1727827200000 | 334.35 |
| 1727913600000 | 332.01 |
| 1728000000000 | 335.16 |
| 1728259200000 | 338.5299 |
| 1728345600000 | 335.02 |
| 1728432000000 | 311.7799 |
| 1728518400000 | 318.64 |
| 1728604800000 | 311.63 |
| 1728864000000 | 311.48 |
| 1728950400000 | 299.57 |
| 1729036800000 | 297.54 |
| 1729123200000 | 292.88 |
| 1729209600000 | 300.79 |
| 1729468800000 | 301.76 |
| 1729555200000 | 306.19 |
| 1729641600000 | 308.58 |
| 1729728000000 | 303.63 |
| 1729814400000 | 305.67 |
| 1730073600000 | 312.69 |
| 1730160000000 | 307.62 |
| 1730246400000 | 301.79 |
| 1730332800000 | 301.1 |
| 1730419200000 | 302.74 |
| 1730678400000 | 306.14 |
| 1730764800000 | 313.36 |
| 1730851200000 | 315.87 |
| 1730937600000 | 329.5899 |
| 1731024000000 | 324.36 |
| 1731283200000 | 324.82 |
| 1731369600000 | 319.62 |
| 1731456000000 | 321.75 |
| 1731542400000 | 316.52 |
| 1731628800000 | 315.38 |
| 1731888000000 | 309.92 |
| 1731974400000 | 309.71 |
| 1732060800000 | 312.98 |
| 1732147200000 | 311.8399 |
| 1732233600000 | 305.32 |
| 1732492800000 | 302.91 |
| 1732579200000 | 303.45 |
| 1732665600000 | 307.63 |
| 1732752000000 | 303.63 |
| 1732838400000 | 308.8 |
| 1733097600000 | 314.05 |
| 1733184000000 | 311.63 |
| 1733270400000 | 308.95 |
| 1733356800000 | 307.02 |
| 1733443200000 | 310.64 |
| 1733702400000 | 313.22 |
| 1733788800000 | 319.72 |
| 1733875200000 | 321.98 |
| 1733961600000 | 328.6 |
| 1734048000000 | 318.92 |
| 1734307200000 | 313.05 |
| 1734393600000 | 313.15 |
| 1734480000000 | 314.37 |
| 1734566400000 | 313.48 |
| 1734652800000 | 312.65 |
| 1734912000000 | 310.8399 |
| 1734998400000 | 314.69 |
| 1735084800000 | 313.54 |
| 1735171200000 | 312.74 |
| 1735257600000 | 311.16 |
| 1735516800000 | 310.17 |
| 1735603200000 | 310.45 |
| 1735776000000 | 305.95 |
| 1735862400000 | 301.9 |
| 1736121600000 | 293.24 |
| 1736208000000 | 294.97 |
| 1736294400000 | 295.56 |
| 1736380800000 | 295.32 |
| 1736467200000 | 291.22 |
| 1736726400000 | 293.45 |
| 1736812800000 | 297.76 |
| 1736899200000 | 296.31 |
| 1736985600000 | 295.68 |
| 1737072000000 | 297.41 |
| 1737331200000 | 297.31 |
| 1737417600000 | 298.55 |
| 1737504000000 | 294.08 |
| 1737590400000 | 294.45 |
| 1737676800000 | 295.07 |
| 1737936000000 | 296.38 |
| 1738022400000 | 300.24 |
| 1738108800000 | 300.23 |
| 1738195200000 | 301.38 |
| 1738281600000 | 301.31 |
| 1738540800000 | 302.66 |
| 1738627200000 | 303.94 |
| 1738713600000 | 297.71 |
| 1738800000000 | 302.22 |
| 1738886400000 | 306.39 |
| 1739145600000 | 309 |
| 1739232000000 | 305.01 |
| 1739318400000 | 307.7 |
| 1739404800000 | 310.0299 |
| 1739491200000 | 312.88 |
| 1739750400000 | 313.4 |
| 1739836800000 | 311 |
| 1739923200000 | 312.73 |
| 1740009600000 | 311.79 |
| 1740096000000 | 315.52 |
| 1740355200000 | 314.86 |
| 1740441600000 | 311.07 |
| 1740528000000 | 316.41 |
| 1740614400000 | 323.66 |
| 1740700800000 | 318.7799 |
| 1740960000000 | 315.23 |
| 1741046400000 | 313.26 |
| 1741132800000 | 311.48 |
| 1741219200000 | 315.19 |
| 1741305600000 | 316.54 |
| 1741564800000 | 313.27 |
| 1741651200000 | 318.1 |
| 1741737600000 | 315.82 |
| 1741824000000 | 316.89 |
| 1741910400000 | 329.23 |
| 1742169600000 | 330.05 |
| 1742256000000 | 329.23 |
| 1742342400000 | 327.43 |
| 1742428800000 | 320.95 |
| 1742515200000 | 316.72 |
| 1742774400000 | 318.08 |
| 1742860800000 | 315.8 |
| 1742947200000 | 315.7799 |
| 1743033600000 | 318.76 |
| 1743120000000 | 316.32 |
| 1743379200000 | 311.73 |
| 1743465600000 | 311.46 |
| 1743552000000 | 309.57 |
| 1743638400000 | 303.3 |
| 1743724800000 | 305.0299 |
| 1743984000000 | 286.71 |
| 1744070400000 | 292.3399 |
| 1744156800000 | 295.72 |
| 1744243200000 | 295.04 |
| 1744329600000 | 289.19 |
| 1744588800000 | 290.37 |
| 1744675200000 | 292.16 |
| 1744761600000 | 289.51 |
| 1744848000000 | 292.62 |
| 1744934400000 | 291.3399 |
| 1745193600000 | 286.67 |
| 1745280000000 | 287.26 |
| 1745366400000 | 292.29 |
| 1745452800000 | 291.21 |
| 1745539200000 | 290.74 |
| 1745798400000 | 288.83 |
| 1745884800000 | 288.52 |
| 1745971200000 | 289.5899 |
| 1746057600000 | 291.86 |
| 1746144000000 | 290.22 |
| 1746403200000 | 291.07 |
| 1746489600000 | 295.12 |
| 1746576000000 | 293.97 |
| 1746662400000 | 296.75 |
| 1746748800000 | 296.12 |
| 1747008000000 | 304.75 |
| 1747094400000 | 302.42 |
| 1747180800000 | 304.67 |
| 1747267200000 | 301.26 |
| 1747353600000 | 300.0899 |
| 1747612800000 | 295.3 |
| 1747699200000 | 295.86 |
| 1747785600000 | 294.92 |
| 1747872000000 | 294.45 |
| 1747958400000 | 291.79 |
| 1748217600000 | 291.0299 |
| 1748304000000 | 291.55 |
| 1748390400000 | 294.82 |
| 1748476800000 | 294.24 |
| 1748563200000 | 289.89 |
| 1748822400000 | 287.47 |
| 1748908800000 | 289.5899 |
| 1748995200000 | 289.81 |
| 1749081600000 | 289.97 |
| 1749168000000 | 290.82 |
| 1749427200000 | 291.06 |
| 1749513600000 | 289.48 |
| 1749600000000 | 288.29 |
| 1749686400000 | 283.89 |
| 1749772800000 | 280.62 |
| 1750032000000 | 280.95 |
| 1750118400000 | 281.68 |
| 1750204800000 | 281.54 |
| 1750291200000 | 279.73 |
| 1750377600000 | 281.15 |
| 1750636800000 | 279.67 |
| 1750723200000 | 282.77 |
| 1750809600000 | 283.56 |
| 1750896000000 | 281.76 |
| 1750982400000 | 281 |
| 1751241600000 | 283.74 |
| 1751328000000 | 282.66 |
| 1751414400000 | 282.06 |
| 1751500800000 | 281.96 |
| 1751587200000 | 282.37 |
| 1751846400000 | 282.46 |
| 1751932800000 | 286.45 |
| 1752019200000 | 284.89 |
| 1752105600000 | 286.69 |
| 1752192000000 | 286.2799 |
| 1752451200000 | 286.57 |
| 1752537600000 | 288.7 |
| 1752624000000 | 288.33 |
| 1752710400000 | 290.04 |
| 1752796800000 | 291.8399 |
| 1753056000000 | 291.45 |
| 1753142400000 | 295.3399 |
| 1753228800000 | 295.51 |
| 1753315200000 | 295.52 |
| 1753401600000 | 292.37 |
| 1753660800000 | 293.06 |
| 1753747200000 | 296.63 |
| 1753833600000 | 298.5899 |
| 1753920000000 | 293.54 |
| 1754006400000 | 289.15 |
| 1754265600000 | 292.9 |
| 1754352000000 | 296.54 |
| 1754438400000 | 295.23 |
| 1754524800000 | 297.01 |
| 1754611200000 | 295.24 |
| 1754870400000 | 298.89 |
| 1754956800000 | 297.41 |
| 1755043200000 | 298.66 |
| 1755129600000 | 300.52 |
| 1755216000000 | 297.9 |
| 1755475200000 | 300.48 |
| 1755561600000 | 302.48 |
| 1755648000000 | 308.07 |
| 1755734400000 | 309.48 |
| 1755820800000 | 310.23 |
| 1756080000000 | 319.21 |
| 1756166400000 | 322.27 |
| 1756252800000 | 317.24 |
| 1756339200000 | 313.68 |
| 1756425600000 | 318.95 |
| 1756684800000 | 317.5299 |
| 1756771200000 | 317.93 |
| 1756857600000 | 316.69 |
| 1756944000000 | 316.0299 |
| 1757030400000 | 317.73 |
| 1757289600000 | 322.61 |
| 1757376000000 | 325.48 |
| 1757462400000 | 325.04 |
| 1757548800000 | 328.21 |
| 1757635200000 | 325.88 |
| 1757894400000 | 326.2799 |
| 1757980800000 | 324.29 |
| 1758067200000 | 327.23 |
| 1758153600000 | 324.5299 |
| 1758240000000 | 326.2 |
| 1758499200000 | 322.61 |
| 1758585600000 | 319.17 |
| 1758672000000 | 322.85 |
| 1758758400000 | 324.16 |
| 1758844800000 | 320.24 |
| 1759104000000 | 324.41 |
| 1759190400000 | 323.91 |
| 1759276800000 | 324.65 |
| 1759363200000 | 325.43 |
| 1759449600000 | 323.82 |
| 1759708800000 | 323.74 |
| 1759795200000 | 324.36 |
| 1759881600000 | 325.6 |
| 1759968000000 | 324.15 |
| 1760054400000 | 319.9 |
| 1760313600000 | 318.81 |
| 1760400000000 | 316.96 |
| 1760486400000 | 319.81 |
| 1760572800000 | 319.5 |
| 1760659200000 | 314.88 |
| 1760918400000 | 317.46 |
| 1761004800000 | 318.26 |
| 1761091200000 | 316.62 |
| 1761177600000 | 317.8399 |
| 1761264000000 | 315.73 |
| 1761523200000 | 315.43 |
| 1761609600000 | 312.29 |
| 1761696000000 | 312.99 |
| 1761782400000 | 311.82 |
| 1761868800000 | 312.24 |
| 1762128000000 | 315.11 |
| 1762214400000 | 312.2799 |
| 1762300800000 | 311.94 |
| 1762387200000 | 311.49 |
| 1762473600000 | 308.86 |
| 1762732800000 | 318.69 |
| 1762819200000 | 317 |
| 1762905600000 | 317.47 |
| 1762992000000 | 317.77 |
| 1763078400000 | 313.97 |
| 1763337600000 | 313.86 |
| 1763424000000 | 314.18 |
| 1763510400000 | 312.96 |
| 1763596800000 | 311.88 |
| 1763683200000 | 309.99 |
| 1763942400000 | 312.13 |
| 1764028800000 | 312.93 |
| 1764115200000 | 313.13 |
| 1764201600000 | 313.65 |
| 1764288000000 | 313.37 |
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
|---|---|---|
| 2018 | -21.772732865869 | -21.622620164209 |
| 2019 | 53.934319115993 | 33.082511039542 |
| 2020 | 51.040425752843 | 22.561831656392 |
| 2021 | -9.289254038447 | -1.6530169929346 |
| 2022 | -14.235219955873 | -18.989166861508 |
| 2023 | -21.1156319727 | -14.906921929867 |
| 2024 | 3.2948304864274 | 19.876812001769 |
| 2025 | 0.69123007790923 | 17.764319637668 |
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 |
|---|---|---|---|
| ALIBABA GROUP ADR | Retail | China | 5.868% |
| LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 5.134% |
| Yili Company 'A' | Food, Beverage and Tobacco | China | 5.115% |
| NONGFU SPRING 'H' | Food, Beverage and Tobacco | China | 5.070% |
| YUM CHINA HOLDINGS (HKG) | Travel and Leisure | China | 5.061% |
| Moutai 'A' | Food, Beverage and Tobacco | China | 5.031% |
| NETEASE ADR 1:5 | Consumer Products and Services | China | 4.996% |
| Wuliangye 'A' | Food, Beverage and Tobacco | China | 4.962% |
| FOCUS MEDIA INFO TECH 'A' | Media | China | 4.695% |
| ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 4.624% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.