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 (JPY bn) | Components (JPY 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 | 71,602.4 | 36,218.3 | 724.4 | 366.0 | 2,125.3 | 28.0 | 5.9 | 0.1 | 28.7 |
| iSTOXX China All Shares AM | 11,516.1 | 5,995.3 | 4.7 | 1.8 | 506.6 | 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 | -1.2 | 9.5 | 11.1 | 24.6 | 2.0 | N/A | N/A | 11.1 | 7.6 | 0.4 |
| iSTOXX China All Shares AM | -1.4 | 27.5 | 23.8 | 53.3 | -5.8 | N/A | N/A | 23.8 | 15.3 | -1.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 19.3 | 23.6 | 25.5 | N/A | N/A | 0.5 | 0.2 | -0.1 |
| iSTOXX China All Shares AM | N/A | N/A | 18.0 | 19.0 | 20.3 | N/A | N/A | 1.0 | 0.5 | -0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 12.6 | 13.7 | 13.7 | 14.6 | 15.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.5 | 0.8 | 0.8 | 1.0 | 1.0 | 0.0 | -1.4 | -0.8 | -0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net 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 | 3.2 | 2.8 | 15.2 |
| iSTOXX China All Shares AM | 21.5 | 16.3 | 18.2 | 14.9 | 1.7 | 2.5 | 1.3 | 0.2 |
Performance and annual returns
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
|---|---|
| 1356048000000 | 100 |
| 1356307200000 | 100.52 |
| 1356393600000 | 100.52 |
| 1356480000000 | 100.52 |
| 1356566400000 | 103.72 |
| 1356652800000 | 104.92 |
| 1356912000000 | 106.57 |
| 1357084800000 | 108.37 |
| 1357171200000 | 108.12 |
| 1357257600000 | 109.32 |
| 1357516800000 | 109.55 |
| 1357603200000 | 109.55 |
| 1357689600000 | 111.67 |
| 1357776000000 | 112.18 |
| 1357862400000 | 112.32 |
| 1358121600000 | 115.15 |
| 1358208000000 | 114.86 |
| 1358294400000 | 113.41 |
| 1358380800000 | 113.91 |
| 1358467200000 | 116.01 |
| 1358726400000 | 115.48 |
| 1358812800000 | 112.8 |
| 1358899200000 | 112.7 |
| 1358985600000 | 112.64 |
| 1359072000000 | 112.94 |
| 1359331200000 | 113.3 |
| 1359417600000 | 113.41 |
| 1359504000000 | 114.3 |
| 1359590400000 | 114.15 |
| 1359676800000 | 116.41 |
| 1359936000000 | 115.47 |
| 1360022400000 | 118.21 |
| 1360108800000 | 118.24 |
| 1360195200000 | 118.39 |
| 1360281600000 | 119.99 |
| 1360540800000 | 120.82 |
| 1360627200000 | 120.35 |
| 1360713600000 | 120.9 |
| 1360800000000 | 120.46 |
| 1360886400000 | 121.53 |
| 1361145600000 | 120.47 |
| 1361232000000 | 118.35 |
| 1361318400000 | 119.84 |
| 1361404800000 | 117.11 |
| 1361491200000 | 117.99 |
| 1361750400000 | 118.65 |
| 1361836800000 | 113.87 |
| 1361923200000 | 114.3 |
| 1362009600000 | 116.42 |
| 1362096000000 | 118.18 |
| 1362355200000 | 115.78 |
| 1362441600000 | 117.71 |
| 1362528000000 | 119.25 |
| 1362614400000 | 120.11 |
| 1362700800000 | 122.08 |
| 1362960000000 | 120.93 |
| 1363046400000 | 118.95 |
| 1363132800000 | 117.49 |
| 1363219200000 | 117.69 |
| 1363305600000 | 116.28 |
| 1363564800000 | 114.16 |
| 1363651200000 | 113.82 |
| 1363737600000 | 117.48 |
| 1363824000000 | 117.5 |
| 1363910400000 | 116.9 |
| 1364169600000 | 116.46 |
| 1364256000000 | 115.85 |
| 1364342400000 | 116.02 |
| 1364428800000 | 114.51 |
| 1364515200000 | 114.51 |
| 1364774400000 | 114.51 |
| 1364860800000 | 111.78 |
| 1364947200000 | 109.74 |
| 1365033600000 | 113.95 |
| 1365120000000 | 114.23 |
| 1365379200000 | 116.93 |
| 1365465600000 | 118.52 |
| 1365552000000 | 120.57 |
| 1365638400000 | 120.66 |
| 1365724800000 | 119.91 |
| 1365984000000 | 117.42 |
| 1366070400000 | 117.71 |
| 1366156800000 | 118.99 |
| 1366243200000 | 120.07 |
| 1366329600000 | 123.38 |
| 1366588800000 | 123.7 |
| 1366675200000 | 122.43 |
| 1366761600000 | 123.5 |
| 1366848000000 | 123.48 |
| 1366934400000 | 120.62 |
| 1367193600000 | 120.89 |
| 1367280000000 | 120.45 |
| 1367366400000 | 120.34 |
| 1367452800000 | 121.05 |
| 1367539200000 | 123.93 |
| 1367798400000 | 126.09 |
| 1367884800000 | 126.88 |
| 1367971200000 | 127.35 |
| 1368057600000 | 130.23 |
| 1368144000000 | 133.74 |
| 1368403200000 | 133 |
| 1368489600000 | 131.15 |
| 1368576000000 | 132.52 |
| 1368662400000 | 133.11 |
| 1368748800000 | 135.81 |
| 1369008000000 | 136.98 |
| 1369094400000 | 137.72 |
| 1369180800000 | 139.58 |
| 1369267200000 | 135.27 |
| 1369353600000 | 135.99 |
| 1369612800000 | 136.71 |
| 1369699200000 | 139.99 |
| 1369785600000 | 138.71 |
| 1369872000000 | 138.17 |
| 1369958400000 | 136.27 |
| 1370217600000 | 133.69 |
| 1370304000000 | 133.32 |
| 1370390400000 | 132 |
| 1370476800000 | 130.5 |
| 1370563200000 | 127.68 |
| 1370822400000 | 130.17 |
| 1370908800000 | 126.13 |
| 1370995200000 | 124.71 |
| 1371081600000 | 120.05 |
| 1371168000000 | 121.79 |
| 1371427200000 | 122.56 |
| 1371513600000 | 124.1 |
| 1371600000000 | 122.99 |
| 1371686400000 | 123.67 |
| 1371772800000 | 122.11 |
| 1372032000000 | 116.56 |
| 1372118400000 | 117.04 |
| 1372204800000 | 118.82 |
| 1372291200000 | 119.06 |
| 1372377600000 | 121.45 |
| 1372636800000 | 123 |
| 1372723200000 | 125.4 |
| 1372809600000 | 123.03 |
| 1372896000000 | 123.41 |
| 1372982400000 | 124.81 |
| 1373241600000 | 123.08 |
| 1373328000000 | 122.89 |
| 1373414400000 | 124.01 |
| 1373500800000 | 125.85 |
| 1373587200000 | 126.21 |
| 1373846400000 | 127.76 |
| 1373932800000 | 128.13 |
| 1374019200000 | 126.8 |
| 1374105600000 | 126.74 |
| 1374192000000 | 123.49 |
| 1374451200000 | 122.76 |
| 1374537600000 | 125.55 |
| 1374624000000 | 126.31 |
| 1374710400000 | 125.92 |
| 1374796800000 | 123.19 |
| 1375056000000 | 121.25 |
| 1375142400000 | 121.53 |
| 1375228800000 | 121.74 |
| 1375315200000 | 124.7 |
| 1375401600000 | 124.31 |
| 1375660800000 | 126.43 |
| 1375747200000 | 126.3 |
| 1375833600000 | 124.63 |
| 1375920000000 | 124.18 |
| 1376006400000 | 125.96 |
| 1376265600000 | 127.88 |
| 1376352000000 | 130.2 |
| 1376438400000 | 129.65 |
| 1376524800000 | 128.41 |
| 1376611200000 | 126.44 |
| 1376870400000 | 128.02 |
| 1376956800000 | 125.57 |
| 1377043200000 | 126.68 |
| 1377129600000 | 127.99 |
| 1377216000000 | 127.71 |
| 1377475200000 | 129.7 |
| 1377561600000 | 127.97 |
| 1377648000000 | 127.66 |
| 1377734400000 | 128.98 |
| 1377820800000 | 128.22 |
| 1378080000000 | 128.42 |
| 1378166400000 | 130.59 |
| 1378252800000 | 130.32 |
| 1378339200000 | 131.22 |
| 1378425600000 | 129.87 |
| 1378684800000 | 132.05 |
| 1378771200000 | 134.14 |
| 1378857600000 | 134.34 |
| 1378944000000 | 133.52 |
| 1379030400000 | 134.85 |
| 1379289600000 | 134.75 |
| 1379376000000 | 133.3 |
| 1379462400000 | 132.16 |
| 1379548800000 | 133.09 |
| 1379635200000 | 133.06 |
| 1379894400000 | 133.22 |
| 1379980800000 | 134.56 |
| 1380067200000 | 135.76 |
| 1380153600000 | 134.61 |
| 1380240000000 | 133.49 |
| 1380499200000 | 133.84 |
| 1380585600000 | 133.83 |
| 1380672000000 | 133.44 |
| 1380758400000 | 133.75 |
| 1380844800000 | 134.24 |
| 1381104000000 | 134.34 |
| 1381190400000 | 135.04 |
| 1381276800000 | 135.33 |
| 1381363200000 | 136.54 |
| 1381449600000 | 138.66 |
| 1381708800000 | 140.94 |
| 1381795200000 | 141.58 |
| 1381881600000 | 140.27 |
| 1381968000000 | 138.29 |
| 1382054400000 | 138.82 |
| 1382313600000 | 142.97 |
| 1382400000000 | 142.02 |
| 1382486400000 | 138.57 |
| 1382572800000 | 137.91 |
| 1382659200000 | 135.05 |
| 1382918400000 | 134.4 |
| 1383004800000 | 133.18 |
| 1383091200000 | 134.75 |
| 1383177600000 | 133.32 |
| 1383264000000 | 134.41 |
| 1383523200000 | 134.3 |
| 1383609600000 | 135.42 |
| 1383696000000 | 134.22 |
| 1383782400000 | 133.6 |
| 1383868800000 | 132.01 |
| 1384128000000 | 133.67 |
| 1384214400000 | 135.68 |
| 1384300800000 | 133.38 |
| 1384387200000 | 135.21 |
| 1384473600000 | 137.53 |
| 1384732800000 | 140.19 |
| 1384819200000 | 139.36 |
| 1384905600000 | 139.54 |
| 1384992000000 | 140.04 |
| 1385078400000 | 139.75 |
| 1385337600000 | 140.41 |
| 1385424000000 | 139.43 |
| 1385510400000 | 141.16 |
| 1385596800000 | 143.17 |
| 1385683200000 | 143.24 |
| 1385942400000 | 141.09 |
| 1386028800000 | 142.36 |
| 1386115200000 | 144.75 |
| 1386201600000 | 143.98 |
| 1386288000000 | 145.32 |
| 1386547200000 | 146.78 |
| 1386633600000 | 146.72 |
| 1386720000000 | 144.69 |
| 1386806400000 | 145.09 |
| 1386892800000 | 145.96 |
| 1387152000000 | 143.53 |
| 1387238400000 | 142.32 |
| 1387324800000 | 142.77 |
| 1387411200000 | 143.16 |
| 1387497600000 | 140.63 |
| 1387756800000 | 140.99 |
| 1387843200000 | 142.88 |
| 1387929600000 | 142.88 |
| 1388016000000 | 142.88 |
| 1388102400000 | 145.02 |
| 1388361600000 | 145.19 |
| 1388448000000 | 146.89 |
| 1388620800000 | 146.78 |
| 1388707200000 | 144.39 |
| 1388966400000 | 141.92 |
| 1389052800000 | 142.38 |
| 1389139200000 | 143 |
| 1389225600000 | 140.58 |
| 1389312000000 | 139.37 |
| 1389571200000 | 138.76 |
| 1389657600000 | 139.69 |
| 1389744000000 | 140.95 |
| 1389830400000 | 140.25 |
| 1389916800000 | 138.81 |
| 1390176000000 | 137.99 |
| 1390262400000 | 139.33 |
| 1390348800000 | 141.76 |
| 1390435200000 | 140.08 |
| 1390521600000 | 136.78 |
| 1390780800000 | 134.81 |
| 1390867200000 | 135.37 |
| 1390953600000 | 134.64 |
| 1391040000000 | 133.94 |
| 1391126400000 | 132.96 |
| 1391385600000 | 131.46 |
| 1391472000000 | 131.05 |
| 1391558400000 | 130.66 |
| 1391644800000 | 131.43 |
| 1391731200000 | 133.68 |
| 1391990400000 | 136.05 |
| 1392076800000 | 137.05 |
| 1392163200000 | 137.92 |
| 1392249600000 | 137.54 |
| 1392336000000 | 138.85 |
| 1392595200000 | 140.8 |
| 1392681600000 | 141.2 |
| 1392768000000 | 141.04 |
| 1392854400000 | 139.88 |
| 1392940800000 | 139.43 |
| 1393200000000 | 137.52 |
| 1393286400000 | 133.18 |
| 1393372800000 | 133.46 |
| 1393459200000 | 132.69 |
| 1393545600000 | 134.3 |
| 1393804800000 | 134.86 |
| 1393891200000 | 135.58 |
| 1393977600000 | 136.67 |
| 1394064000000 | 138.21 |
| 1394150400000 | 138.05 |
| 1394409600000 | 134.55 |
| 1394496000000 | 136.01 |
| 1394582400000 | 135.02 |
| 1394668800000 | 136.57 |
| 1394755200000 | 133.95 |
| 1395014400000 | 134.89 |
| 1395100800000 | 135.74 |
| 1395187200000 | 135.35 |
| 1395273600000 | 133.28 |
| 1395360000000 | 134.98 |
| 1395619200000 | 135.36 |
| 1395705600000 | 134.49 |
| 1395792000000 | 134.25 |
| 1395878400000 | 131.21 |
| 1395964800000 | 132.22 |
| 1396224000000 | 134.15 |
| 1396310400000 | 137.76 |
| 1396396800000 | 137.8 |
| 1396483200000 | 137.29 |
| 1396569600000 | 137.21 |
| 1396828800000 | 136.24 |
| 1396915200000 | 138.37 |
| 1397001600000 | 138.67 |
| 1397088000000 | 138.79 |
| 1397174400000 | 139.6 |
| 1397433600000 | 139.4 |
| 1397520000000 | 136.35 |
| 1397606400000 | 137.61 |
| 1397692800000 | 137.48 |
| 1397779200000 | 137.48 |
| 1398038400000 | 137.48 |
| 1398124800000 | 135.69 |
| 1398211200000 | 135.88 |
| 1398297600000 | 134.72 |
| 1398384000000 | 130.85 |
| 1398643200000 | 129.17 |
| 1398729600000 | 131.05 |
| 1398816000000 | 130.77 |
| 1398902400000 | 130.94 |
| 1398988800000 | 131.58 |
| 1399248000000 | 131.44 |
| 1399334400000 | 131.19 |
| 1399420800000 | 128.35 |
| 1399507200000 | 127.83 |
| 1399593600000 | 127.13 |
| 1399852800000 | 129.93 |
| 1399939200000 | 130.44 |
| 1400025600000 | 129.31 |
| 1400112000000 | 127.75 |
| 1400198400000 | 127.6 |
| 1400457600000 | 126.56 |
| 1400544000000 | 126.82 |
| 1400630400000 | 128.3 |
| 1400716800000 | 128.21 |
| 1400803200000 | 129.12 |
| 1401062400000 | 130.55 |
| 1401148800000 | 130.66 |
| 1401235200000 | 130.46 |
| 1401321600000 | 129.46 |
| 1401408000000 | 129.43 |
| 1401667200000 | 130.32 |
| 1401753600000 | 129.56 |
| 1401840000000 | 129.14 |
| 1401926400000 | 130.14 |
| 1402012800000 | 129.72 |
| 1402272000000 | 129.4 |
| 1402358400000 | 130.76 |
| 1402444800000 | 130.54 |
| 1402531200000 | 130.63 |
| 1402617600000 | 131.56 |
| 1402876800000 | 131.32 |
| 1402963200000 | 130.63 |
| 1403049600000 | 130.13 |
| 1403136000000 | 127.83 |
| 1403222400000 | 128.58 |
| 1403481600000 | 128.01 |
| 1403568000000 | 129.68 |
| 1403654400000 | 128.91 |
| 1403740800000 | 129.77 |
| 1403827200000 | 129.96 |
| 1404086400000 | 130.66 |
| 1404172800000 | 130.74 |
| 1404259200000 | 131.66 |
| 1404345600000 | 133.34 |
| 1404432000000 | 133.4 |
| 1404691200000 | 131.8 |
| 1404777600000 | 131.41 |
| 1404864000000 | 130.06 |
| 1404950400000 | 128.92 |
| 1405036800000 | 129.96 |
| 1405296000000 | 132.4 |
| 1405382400000 | 133.05 |
| 1405468800000 | 132.55 |
| 1405555200000 | 131.74 |
| 1405641600000 | 132.37 |
| 1405900800000 | 132.2 |
| 1405987200000 | 134.06 |
| 1406073600000 | 133.63 |
| 1406160000000 | 135.13 |
| 1406246400000 | 136.9 |
| 1406505600000 | 139.09 |
| 1406592000000 | 139.51 |
| 1406678400000 | 140.42 |
| 1406764800000 | 141.74 |
| 1406851200000 | 140.97 |
| 1407110400000 | 143.02 |
| 1407196800000 | 144.34 |
| 1407283200000 | 143.82 |
| 1407369600000 | 141.96 |
| 1407456000000 | 141.78 |
| 1407715200000 | 144.17 |
| 1407801600000 | 144.17 |
| 1407888000000 | 144.96 |
| 1407974400000 | 143.68 |
| 1408060800000 | 144.7 |
| 1408320000000 | 146.25 |
| 1408406400000 | 146.58 |
| 1408492800000 | 146.93 |
| 1408579200000 | 147.5 |
| 1408665600000 | 148.44 |
| 1408924800000 | 148.24 |
| 1409011200000 | 147.26 |
| 1409097600000 | 146.28 |
| 1409184000000 | 144.79 |
| 1409270400000 | 146.73 |
| 1409529600000 | 148.16 |
| 1409616000000 | 150.48 |
| 1409702400000 | 152 |
| 1409788800000 | 152.97 |
| 1409875200000 | 153.45 |
| 1410134400000 | 154.2 |
| 1410220800000 | 154.98 |
| 1410307200000 | 155.31 |
| 1410393600000 | 154.44 |
| 1410480000000 | 155.44 |
| 1410739200000 | 154.55 |
| 1410825600000 | 150.97 |
| 1410912000000 | 152.39 |
| 1410998400000 | 153.91 |
| 1411084800000 | 155.71 |
| 1411344000000 | 152.79 |
| 1411430400000 | 153.68 |
| 1411516800000 | 154.98 |
| 1411603200000 | 154.31 |
| 1411689600000 | 155.35 |
| 1411948800000 | 155.04 |
| 1412035200000 | 156.52 |
| 1412121600000 | 156.01 |
| 1412208000000 | 154.59 |
| 1412294400000 | 156.22 |
| 1412553600000 | 155.68 |
| 1412640000000 | 154.74 |
| 1412726400000 | 155.34 |
| 1412812800000 | 155.22 |
| 1412899200000 | 153.41 |
| 1413158400000 | 151.98 |
| 1413244800000 | 150.99 |
| 1413331200000 | 150.52 |
| 1413417600000 | 148.91 |
| 1413504000000 | 150.32 |
| 1413763200000 | 151.32 |
| 1413849600000 | 151.17 |
| 1413936000000 | 151.61 |
| 1414022400000 | 152.12 |
| 1414108800000 | 150.34 |
| 1414368000000 | 148.53 |
| 1414454400000 | 150.84 |
| 1414540800000 | 152.37 |
| 1414627200000 | 153.11 |
| 1414713600000 | 158.69 |
| 1414972800000 | 161.7 |
| 1415059200000 | 159.4 |
| 1415145600000 | 159.45 |
| 1415232000000 | 160.95 |
| 1415318400000 | 160.66 |
| 1415577600000 | 163.12 |
| 1415664000000 | 163.34 |
| 1415750400000 | 163.84 |
| 1415836800000 | 163.53 |
| 1415923200000 | 166.63 |
| 1416182400000 | 168.56 |
| 1416268800000 | 166.94 |
| 1416355200000 | 167.37 |
| 1416441600000 | 167.08 |
| 1416528000000 | 167.31 |
| 1416787200000 | 170.2 |
| 1416873600000 | 172.03 |
| 1416960000000 | 173.41 |
| 1417046400000 | 172.98 |
| 1417132800000 | 173.74 |
| 1417392000000 | 172.2 |
| 1417478400000 | 175.11 |
| 1417564800000 | 178.35 |
| 1417651200000 | 180.97 |
| 1417737600000 | 181.21 |
| 1417996800000 | 180.17 |
| 1418083200000 | 175.84 |
| 1418169600000 | 178.58 |
| 1418256000000 | 182.58 |
| 1418342400000 | 181.84 |
| 1418601600000 | 182.38 |
| 1418688000000 | 178.32 |
| 1418774400000 | 174.92 |
| 1418860800000 | 177.39 |
| 1418947200000 | 177.05 |
| 1419206400000 | 177.03 |
| 1419292800000 | 179.29 |
| 1419379200000 | 178.16 |
| 1419465600000 | 178.16 |
| 1419552000000 | 178.16 |
| 1419811200000 | 180.02 |
| 1419897600000 | 176.23 |
| 1419984000000 | 179.18 |
| 1420156800000 | 179.47 |
| 1420416000000 | 184.68 |
| 1420502400000 | 186.56 |
| 1420588800000 | 186.37 |
| 1420675200000 | 187.82 |
| 1420761600000 | 185.54 |
| 1421020800000 | 186.77 |
| 1421107200000 | 189.75 |
| 1421193600000 | 185.18 |
| 1421280000000 | 186.28 |
| 1421366400000 | 186.72 |
| 1421625600000 | 178.95 |
| 1421712000000 | 184.62 |
| 1421798400000 | 188.61 |
| 1421884800000 | 188.44 |
| 1421971200000 | 187.79 |
| 1422230400000 | 189.11 |
| 1422316800000 | 188.85 |
| 1422403200000 | 187.79 |
| 1422489600000 | 186.48 |
| 1422576000000 | 183.76 |
| 1422835200000 | 180.8 |
| 1422921600000 | 184.09 |
| 1423008000000 | 182.89 |
| 1423094400000 | 181.51 |
| 1423180800000 | 182.23 |
| 1423440000000 | 181.82 |
| 1423526400000 | 185.55 |
| 1423612800000 | 189.14 |
| 1423699200000 | 188.99 |
| 1423785600000 | 190.81 |
| 1424044800000 | 191.69 |
| 1424131200000 | 194.35 |
| 1424217600000 | 194.52 |
| 1424304000000 | 194.43 |
| 1424390400000 | 194.07 |
| 1424649600000 | 194.56 |
| 1424736000000 | 195.65 |
| 1424822400000 | 193.91 |
| 1424908800000 | 196.32 |
| 1424995200000 | 196.33 |
| 1425254400000 | 199.5 |
| 1425340800000 | 194.91 |
| 1425427200000 | 197.89 |
| 1425513600000 | 197.29 |
| 1425600000000 | 197.82 |
| 1425859200000 | 199.37 |
| 1425945600000 | 200.11 |
| 1426032000000 | 200.92 |
| 1426118400000 | 202.31 |
| 1426204800000 | 202.63 |
| 1426464000000 | 206.06 |
| 1426550400000 | 206.93 |
| 1426636800000 | 209.36 |
| 1426723200000 | 210.07 |
| 1426809600000 | 208.97 |
| 1427068800000 | 211.26 |
| 1427155200000 | 211.92 |
| 1427241600000 | 212.19 |
| 1427328000000 | 211.65 |
| 1427414400000 | 213.65 |
| 1427673600000 | 219.46 |
| 1427760000000 | 218.14 |
| 1427846400000 | 221.78 |
| 1427932800000 | 225.38 |
| 1428019200000 | 225.38 |
| 1428278400000 | 225.38 |
| 1428364800000 | 230.9 |
| 1428451200000 | 233.21 |
| 1428537600000 | 230.86 |
| 1428624000000 | 235.46 |
| 1428883200000 | 237.47 |
| 1428969600000 | 233.21 |
| 1429056000000 | 228.37 |
| 1429142400000 | 234.18 |
| 1429228800000 | 233.84 |
| 1429488000000 | 229.38 |
| 1429574400000 | 236.32 |
| 1429660800000 | 241.58 |
| 1429747200000 | 243.31 |
| 1429833600000 | 241 |
| 1430092800000 | 241.06 |
| 1430179200000 | 236.84 |
| 1430265600000 | 240.37 |
| 1430352000000 | 240.4 |
| 1430438400000 | 241.29 |
| 1430697600000 | 240.68 |
| 1430784000000 | 233.18 |
| 1430870400000 | 229.74 |
| 1430956800000 | 228.04 |
| 1431043200000 | 233.7 |
| 1431302400000 | 238.65 |
| 1431388800000 | 239.04 |
| 1431475200000 | 239.65 |
| 1431561600000 | 236.24 |
| 1431648000000 | 234.07 |
| 1431907200000 | 236.03 |
| 1431993600000 | 243.54 |
| 1432080000000 | 247.59 |
| 1432166400000 | 251.77 |
| 1432252800000 | 255.64 |
| 1432512000000 | 260.42 |
| 1432598400000 | 268.2 |
| 1432684800000 | 268.19 |
| 1432771200000 | 256.26 |
| 1432857600000 | 256.68 |
| 1433116800000 | 266.73 |
| 1433203200000 | 269.78 |
| 1433289600000 | 269.85 |
| 1433376000000 | 268.35 |
| 1433462400000 | 272.69 |
| 1433721600000 | 271.49 |
| 1433808000000 | 266.71 |
| 1433894400000 | 266.65 |
| 1433980800000 | 268.16 |
| 1434067200000 | 271.32 |
| 1434326400000 | 267.31 |
| 1434412800000 | 258.27 |
| 1434499200000 | 262.75 |
| 1434585600000 | 251.18 |
| 1434672000000 | 238.88 |
| 1434931200000 | 240 |
| 1435017600000 | 247.84 |
| 1435104000000 | 253.18 |
| 1435190400000 | 243.39 |
| 1435276800000 | 228.48 |
| 1435536000000 | 219.12 |
| 1435622400000 | 230.99 |
| 1435708800000 | 224.64 |
| 1435795200000 | 216.07 |
| 1435881600000 | 207.51 |
| 1436140800000 | 208.06 |
| 1436227200000 | 198.89 |
| 1436313600000 | 186.15 |
| 1436400000000 | 200.94 |
| 1436486400000 | 214.67 |
| 1436745600000 | 224.21 |
| 1436832000000 | 218.65 |
| 1436918400000 | 209.05 |
| 1437004800000 | 212.54 |
| 1437091200000 | 220.22 |
| 1437350400000 | 219.12 |
| 1437436800000 | 219.69 |
| 1437523200000 | 219.17 |
| 1437609600000 | 223.38 |
| 1437696000000 | 219.02 |
| 1437955200000 | 200.67 |
| 1438041600000 | 202.59 |
| 1438128000000 | 208.36 |
| 1438214400000 | 204.05 |
| 1438300800000 | 204.23 |
| 1438560000000 | 205.27 |
| 1438646400000 | 210.44 |
| 1438732800000 | 208.69 |
| 1438819200000 | 207.79 |
| 1438905600000 | 209.21 |
| 1439164800000 | 216.86 |
| 1439251200000 | 214.24 |
| 1439337600000 | 208.17 |
| 1439424000000 | 210.83 |
| 1439510400000 | 210.69 |
| 1439769600000 | 210.82 |
| 1439856000000 | 200.73 |
| 1439942400000 | 202.17 |
| 1440028800000 | 195.17 |
| 1440115200000 | 184.51 |
| 1440374400000 | 164.38 |
| 1440460800000 | 159.98 |
| 1440547200000 | 160.62 |
| 1440633600000 | 171.17 |
| 1440720000000 | 176.38 |
| 1440979200000 | 174.17 |
| 1441065600000 | 168.7 |
| 1441152000000 | 170.26 |
| 1441238400000 | 170.51 |
| 1441324800000 | 168.84 |
| 1441584000000 | 165.38 |
| 1441670400000 | 171.5 |
| 1441756800000 | 176.34 |
| 1441843200000 | 174.57 |
| 1441929600000 | 173.95 |
| 1442188800000 | 169.76 |
| 1442275200000 | 164.83 |
| 1442361600000 | 173.07 |
| 1442448000000 | 170.15 |
| 1442534400000 | 170.37 |
| 1442793600000 | 174.38 |
| 1442880000000 | 174.4 |
| 1442966400000 | 172.04 |
| 1443052800000 | 172.55 |
| 1443139200000 | 171.95 |
| 1443398400000 | 172.47 |
| 1443484800000 | 170.89 |
| 1443571200000 | 173.71 |
| 1443657600000 | 173.4 |
| 1443744000000 | 174.33 |
| 1444003200000 | 176.45 |
| 1444089600000 | 176.37 |
| 1444176000000 | 177.18 |
| 1444262400000 | 180.16 |
| 1444348800000 | 181.88 |
| 1444608000000 | 186.69 |
| 1444694400000 | 187.47 |
| 1444780800000 | 182.9 |
| 1444867200000 | 185.21 |
| 1444953600000 | 188.11 |
| 1445212800000 | 189.91 |
| 1445299200000 | 191.41 |
| 1445385600000 | 184.91 |
| 1445472000000 | 187.9 |
| 1445558400000 | 193.71 |
| 1445817600000 | 194.86 |
| 1445904000000 | 193.74 |
| 1445990400000 | 191.26 |
| 1446076800000 | 192.95 |
| 1446163200000 | 194.24 |
| 1446422400000 | 191.19 |
| 1446508800000 | 192.55 |
| 1446595200000 | 200.14 |
| 1446681600000 | 200.03 |
| 1446768000000 | 205.14 |
| 1447027200000 | 205.6 |
| 1447113600000 | 203.98 |
| 1447200000000 | 203.95 |
| 1447286400000 | 204.69 |
| 1447372800000 | 201.94 |
| 1447632000000 | 202.62 |
| 1447718400000 | 202.57 |
| 1447804800000 | 201.2 |
| 1447891200000 | 203.94 |
| 1447977600000 | 204.38 |
| 1448236800000 | 204.05 |
| 1448323200000 | 202.71 |
| 1448409600000 | 204.98 |
| 1448496000000 | 203.98 |
| 1448582400000 | 196.13 |
| 1448841600000 | 197.87 |
| 1448928000000 | 200.01 |
| 1449014400000 | 204.52 |
| 1449100800000 | 204.89 |
| 1449187200000 | 203.78 |
| 1449446400000 | 205.37 |
| 1449532800000 | 201.13 |
| 1449619200000 | 201.75 |
| 1449705600000 | 199.76 |
| 1449792000000 | 197.95 |
| 1450051200000 | 199.39 |
| 1450137600000 | 201.72 |
| 1450224000000 | 201.87 |
| 1450310400000 | 206.76 |
| 1450396800000 | 204.5 |
| 1450656000000 | 210.55 |
| 1450742400000 | 211.1 |
| 1450828800000 | 210.58 |
| 1450915200000 | 208.1 |
| 1451001600000 | 208.1 |
| 1451260800000 | 203.93 |
| 1451347200000 | 206.36 |
| 1451433600000 | 206.5 |
| 1451520000000 | 204.35 |
| 1451865600000 | 188.83 |
| 1451952000000 | 190.43 |
| 1452038400000 | 190.34 |
| 1452124800000 | 176.3 |
| 1452211200000 | 179.48 |
| 1452470400000 | 169.59 |
| 1452556800000 | 170.33 |
| 1452643200000 | 168.69 |
| 1452729600000 | 171.18 |
| 1452816000000 | 164.73 |
| 1453075200000 | 166.7 |
| 1453161600000 | 172.37 |
| 1453248000000 | 166.39 |
| 1453334400000 | 163.58 |
| 1453420800000 | 167.85 |
| 1453680000000 | 169.76 |
| 1453766400000 | 161.9 |
| 1453852800000 | 161.26 |
| 1453939200000 | 158.71 |
| 1454025600000 | 166.11 |
| 1454284800000 | 165.28 |
| 1454371200000 | 167 |
| 1454457600000 | 163.1 |
| 1454544000000 | 163.51 |
| 1454630400000 | 162.28 |
| 1454889600000 | 160.02 |
| 1454976000000 | 158.71 |
| 1455062400000 | 158.51 |
| 1455148800000 | 153.71 |
| 1455235200000 | 154.86 |
| 1455494400000 | 158.24 |
| 1455580800000 | 161.2 |
| 1455667200000 | 162.12 |
| 1455753600000 | 161.4 |
| 1455840000000 | 160.61 |
| 1456099200000 | 163.96 |
| 1456185600000 | 162.2 |
| 1456272000000 | 161.08 |
| 1456358400000 | 154.62 |
| 1456444800000 | 157.88 |
| 1456704000000 | 152.42 |
| 1456790400000 | 155.72 |
| 1456876800000 | 161.82 |
| 1456963200000 | 161.44 |
| 1457049600000 | 163.58 |
| 1457308800000 | 164.34 |
| 1457395200000 | 162.31 |
| 1457481600000 | 160.65 |
| 1457568000000 | 161.16 |
| 1457654400000 | 162.31 |
| 1457913600000 | 165.16 |
| 1458000000000 | 164.18 |
| 1458086400000 | 163.36 |
| 1458172800000 | 163.72 |
| 1458259200000 | 166.98 |
| 1458518400000 | 168.97 |
| 1458604800000 | 168.6 |
| 1458691200000 | 169.85 |
| 1458777600000 | 168.91 |
| 1458864000000 | 168.91 |
| 1459123200000 | 168.91 |
| 1459209600000 | 171.21 |
| 1459296000000 | 174.69 |
| 1459382400000 | 174.31 |
| 1459468800000 | 173.15 |
| 1459728000000 | 171.37 |
| 1459814400000 | 171.71 |
| 1459900800000 | 172.05 |
| 1459987200000 | 166.76 |
| 1460073600000 | 166.4 |
| 1460332800000 | 168.44 |
| 1460419200000 | 168.72 |
| 1460505600000 | 171.65 |
| 1460592000000 | 171.69 |
| 1460678400000 | 171.02 |
| 1460937600000 | 169.63 |
| 1461024000000 | 172.62 |
| 1461110400000 | 168.6 |
| 1461196800000 | 168.94 |
| 1461283200000 | 172.93 |
| 1461542400000 | 171.54 |
| 1461628800000 | 172.36 |
| 1461715200000 | 172.19 |
| 1461801600000 | 167.68 |
| 1461888000000 | 165.78 |
| 1462147200000 | 165.08 |
| 1462233600000 | 168.6 |
| 1462320000000 | 168.6 |
| 1462406400000 | 169.39 |
| 1462492800000 | 164.02 |
| 1462752000000 | 165.17 |
| 1462838400000 | 166.8 |
| 1462924800000 | 168.11 |
| 1463011200000 | 168.24 |
| 1463097600000 | 167.2 |
| 1463356800000 | 168.74 |
| 1463443200000 | 167.36 |
| 1463529600000 | 165.87 |
| 1463616000000 | 166.37 |
| 1463702400000 | 167.82 |
| 1463961600000 | 167.3 |
| 1464048000000 | 166.55 |
| 1464134400000 | 166.59 |
| 1464220800000 | 165.99 |
| 1464307200000 | 166.74 |
| 1464566400000 | 168.28 |
| 1464652800000 | 172.4 |
| 1464739200000 | 170.14 |
| 1464825600000 | 169.41 |
| 1464912000000 | 169.23 |
| 1465171200000 | 170.72 |
| 1465257600000 | 171.36 |
| 1465344000000 | 168.49 |
| 1465430400000 | 168.05 |
| 1465516800000 | 168.32 |
| 1465776000000 | 162.38 |
| 1465862400000 | 162.57 |
| 1465948800000 | 165.72 |
| 1466035200000 | 161.85 |
| 1466121600000 | 164.14 |
| 1466380800000 | 164.4 |
| 1466467200000 | 163.67 |
| 1466553600000 | 165.24 |
| 1466640000000 | 166.02 |
| 1466726400000 | 158.12 |
| 1466985600000 | 159.41 |
| 1467072000000 | 161.83 |
| 1467158400000 | 162.12 |
| 1467244800000 | 163.21 |
| 1467331200000 | 163.32 |
| 1467590400000 | 165.53 |
| 1467676800000 | 163.78 |
| 1467763200000 | 163.66 |
| 1467849600000 | 163.63 |
| 1467936000000 | 162.76 |
| 1468195200000 | 168.46 |
| 1468281600000 | 176.07 |
| 1468368000000 | 175.15 |
| 1468454400000 | 177.08 |
| 1468540800000 | 179.43 |
| 1468800000000 | 178.57 |
| 1468886400000 | 177.23 |
| 1468972800000 | 178.97 |
| 1469059200000 | 179.19 |
| 1469145600000 | 176.47 |
| 1469404800000 | 176.23 |
| 1469491200000 | 177.18 |
| 1469577600000 | 175.91 |
| 1469664000000 | 177.87 |
| 1469750400000 | 172.58 |
| 1470009600000 | 170.5 |
| 1470096000000 | 167.97 |
| 1470182400000 | 168.73 |
| 1470268800000 | 167.99 |
| 1470355200000 | 169.28 |
| 1470614400000 | 171.46 |
| 1470700800000 | 172.43 |
| 1470787200000 | 170.57 |
| 1470873600000 | 170.36 |
| 1470960000000 | 170.71 |
| 1471219200000 | 174.06 |
| 1471305600000 | 173.07 |
| 1471392000000 | 172.89 |
| 1471478400000 | 171.42 |
| 1471564800000 | 170.46 |
| 1471824000000 | 170.03 |
| 1471910400000 | 169.82 |
| 1471996800000 | 169.46 |
| 1472083200000 | 169.18 |
| 1472169600000 | 169.54 |
| 1472428800000 | 171.31 |
| 1472515200000 | 173.02 |
| 1472601600000 | 173.53 |
| 1472688000000 | 173.02 |
| 1472774400000 | 174.51 |
| 1473033600000 | 174.61 |
| 1473120000000 | 175.14 |
| 1473206400000 | 173.53 |
| 1473292800000 | 173.59 |
| 1473379200000 | 173.64 |
| 1473638400000 | 168.59 |
| 1473724800000 | 169.77 |
| 1473811200000 | 169.76 |
| 1473897600000 | 169.95 |
| 1473984000000 | 169.31 |
| 1474243200000 | 170.09 |
| 1474329600000 | 169.83 |
| 1474416000000 | 168.27 |
| 1474502400000 | 169.67 |
| 1474588800000 | 169.23 |
| 1474848000000 | 165.32 |
| 1474934400000 | 166.9 |
| 1475020800000 | 167 |
| 1475107200000 | 169.56 |
| 1475193600000 | 169.34 |
| 1475452800000 | 170.47 |
| 1475539200000 | 173.02 |
| 1475625600000 | 174.3 |
| 1475712000000 | 174.84 |
| 1475798400000 | 173.32 |
| 1476057600000 | 175.16 |
| 1476144000000 | 175.08 |
| 1476230400000 | 175.8 |
| 1476316800000 | 173.21 |
| 1476403200000 | 174.78 |
| 1476662400000 | 173.54 |
| 1476748800000 | 175.12 |
| 1476835200000 | 173.78 |
| 1476921600000 | 174.68 |
| 1477008000000 | 173.96 |
| 1477267200000 | 176.98 |
| 1477353600000 | 179.67 |
| 1477440000000 | 179.53 |
| 1477526400000 | 178.86 |
| 1477612800000 | 178.93 |
| 1477872000000 | 177.8 |
| 1477958400000 | 178.64 |
| 1478044800000 | 175.14 |
| 1478131200000 | 174.67 |
| 1478217600000 | 173.4 |
| 1478476800000 | 176.59 |
| 1478563200000 | 178.22 |
| 1478649600000 | 175.95 |
| 1478736000000 | 180.38 |
| 1478822400000 | 178.88 |
| 1479081600000 | 179.83 |
| 1479168000000 | 180.98 |
| 1479254400000 | 181.69 |
| 1479340800000 | 181.58 |
| 1479427200000 | 183.57 |
| 1479686400000 | 184.22 |
| 1479772800000 | 185.74 |
| 1479859200000 | 188.52 |
| 1479945600000 | 190.41 |
| 1480032000000 | 191.13 |
| 1480291200000 | 191.45 |
| 1480377600000 | 195.52 |
| 1480464000000 | 195.42 |
| 1480550400000 | 196.17 |
| 1480636800000 | 191.13 |
| 1480896000000 | 190.57 |
| 1480982400000 | 191.34 |
| 1481068800000 | 191.2 |
| 1481155200000 | 193.36 |
| 1481241600000 | 193.79 |
| 1481500800000 | 189.37 |
| 1481587200000 | 190.18 |
| 1481673600000 | 187.64 |
| 1481760000000 | 191.08 |
| 1481846400000 | 191.03 |
| 1482105600000 | 188.16 |
| 1482192000000 | 188.85 |
| 1482278400000 | 189.01 |
| 1482364800000 | 187.84 |
| 1482451200000 | 186.07 |
| 1482710400000 | 186.07 |
| 1482796800000 | 187.36 |
| 1482883200000 | 187.25 |
| 1482969600000 | 185.37 |
| 1483056000000 | 187.66 |
| 1483315200000 | 187.66 |
| 1483401600000 | 191.44 |
| 1483488000000 | 193.33 |
| 1483574400000 | 192.67 |
| 1483660800000 | 192.82 |
| 1483920000000 | 193.55 |
| 1484006400000 | 193.35 |
| 1484092800000 | 193.87 |
| 1484179200000 | 188.63 |
| 1484265600000 | 190.9 |
| 1484524800000 | 188.84 |
| 1484611200000 | 189.23 |
| 1484697600000 | 191.38 |
| 1484784000000 | 194.72 |
| 1484870400000 | 194.89 |
| 1485129600000 | 192.15 |
| 1485216000000 | 193.4 |
| 1485302400000 | 194.99 |
| 1485388800000 | 197.69 |
| 1485475200000 | 198.19 |
| 1485734400000 | 195.63 |
| 1485820800000 | 193.58 |
| 1485907200000 | 194.95 |
| 1485993600000 | 193.15 |
| 1486080000000 | 192.82 |
| 1486339200000 | 194.68 |
| 1486425600000 | 193.75 |
| 1486512000000 | 194.82 |
| 1486598400000 | 198.13 |
| 1486684800000 | 199.56 |
| 1486944000000 | 203.71 |
| 1487030400000 | 204.11 |
| 1487116800000 | 203.93 |
| 1487203200000 | 201.8 |
| 1487289600000 | 201.11 |
| 1487548800000 | 204.9 |
| 1487635200000 | 206.46 |
| 1487721600000 | 207.84 |
| 1487808000000 | 205.15 |
| 1487894400000 | 203.39 |
| 1488153600000 | 201.97 |
| 1488240000000 | 201.51 |
| 1488326400000 | 206.36 |
| 1488412800000 | 206.64 |
| 1488499200000 | 206.3 |
| 1488758400000 | 206.43 |
| 1488844800000 | 208.48 |
| 1488931200000 | 210.03 |
| 1489017600000 | 208.74 |
| 1489104000000 | 211.31 |
| 1489363200000 | 213.73 |
| 1489449600000 | 212.6 |
| 1489536000000 | 214.07 |
| 1489622400000 | 212.21 |
| 1489708800000 | 208.66 |
| 1489968000000 | 210.26 |
| 1490054400000 | 211.61 |
| 1490140800000 | 211.33 |
| 1490227200000 | 212.6 |
| 1490313600000 | 213.61 |
| 1490572800000 | 210.57 |
| 1490659200000 | 210.59 |
| 1490745600000 | 212.25 |
| 1490832000000 | 211.1 |
| 1490918400000 | 212.86 |
| 1491177600000 | 212.82 |
| 1491264000000 | 211.79 |
| 1491350400000 | 214.27 |
| 1491436800000 | 212.99 |
| 1491523200000 | 212.17 |
| 1491782400000 | 210.33 |
| 1491868800000 | 206.58 |
| 1491955200000 | 206.84 |
| 1492041600000 | 207.79 |
| 1492128000000 | 207.79 |
| 1492387200000 | 207.79 |
| 1492473600000 | 208.72 |
| 1492560000000 | 210.23 |
| 1492646400000 | 214.47 |
| 1492732800000 | 213.46 |
| 1492992000000 | 213.05 |
| 1493078400000 | 219.03 |
| 1493164800000 | 219.15 |
| 1493251200000 | 217.8 |
| 1493337600000 | 215.44 |
| 1493596800000 | 215.77 |
| 1493683200000 | 217.43 |
| 1493769600000 | 217.22 |
| 1493856000000 | 217.27 |
| 1493942400000 | 216.53 |
| 1494201600000 | 216.38 |
| 1494288000000 | 219.45 |
| 1494374400000 | 219.53 |
| 1494460800000 | 221.69 |
| 1494547200000 | 221.15 |
| 1494806400000 | 223.14 |
| 1494892800000 | 226.27 |
| 1494979200000 | 219.24 |
| 1495065600000 | 218.62 |
| 1495152000000 | 222.34 |
| 1495411200000 | 222.85 |
| 1495497600000 | 224.19 |
| 1495584000000 | 225.17 |
| 1495670400000 | 226.13 |
| 1495756800000 | 225.39 |
| 1496016000000 | 225.72 |
| 1496102400000 | 224.31 |
| 1496188800000 | 225.04 |
| 1496275200000 | 228.89 |
| 1496361600000 | 228.21 |
| 1496620800000 | 228.72 |
| 1496707200000 | 228.61 |
| 1496793600000 | 233.33 |
| 1496880000000 | 239.32 |
| 1496966400000 | 240.24 |
| 1497225600000 | 239.65 |
| 1497312000000 | 240.57 |
| 1497398400000 | 235.48 |
| 1497484800000 | 236.64 |
| 1497571200000 | 235.44 |
| 1497830400000 | 240.46 |
| 1497916800000 | 239.36 |
| 1498003200000 | 243.22 |
| 1498089600000 | 241.65 |
| 1498176000000 | 242.35 |
| 1498435200000 | 245.62 |
| 1498521600000 | 249.68 |
| 1498608000000 | 247.4 |
| 1498694400000 | 249.74 |
| 1498780800000 | 250.02 |
| 1499040000000 | 250.3 |
| 1499126400000 | 246.09 |
| 1499212800000 | 250.15 |
| 1499299200000 | 248.97 |
| 1499385600000 | 248.96 |
| 1499644800000 | 249.99 |
| 1499731200000 | 254.45 |
| 1499817600000 | 251.75 |
| 1499904000000 | 252.2 |
| 1499990400000 | 251.78 |
| 1500249600000 | 250.07 |
| 1500336000000 | 248.38 |
| 1500422400000 | 250.11 |
| 1500508800000 | 251.07 |
| 1500595200000 | 249.25 |
| 1500854400000 | 252.79 |
| 1500940800000 | 253.24 |
| 1501027200000 | 252.17 |
| 1501113600000 | 251.45 |
| 1501200000000 | 251.9 |
| 1501459200000 | 250.81 |
| 1501545600000 | 249.9 |
| 1501632000000 | 248.63 |
| 1501718400000 | 245.48 |
| 1501804800000 | 246.84 |
| 1502064000000 | 250.88 |
| 1502150400000 | 251.79 |
| 1502236800000 | 254.05 |
| 1502323200000 | 251.6 |
| 1502409600000 | 247.72 |
| 1502668800000 | 253.05 |
| 1502755200000 | 255.87 |
| 1502841600000 | 256.78 |
| 1502928000000 | 256.19 |
| 1503014400000 | 253.97 |
| 1503273600000 | 254.96 |
| 1503360000000 | 257.31 |
| 1503446400000 | 256.58 |
| 1503532800000 | 257.35 |
| 1503619200000 | 256.31 |
| 1503878400000 | 256.2 |
| 1503964800000 | 255.45 |
| 1504051200000 | 261.04 |
| 1504137600000 | 260.49 |
| 1504224000000 | 262.41 |
| 1504483200000 | 261.99 |
| 1504569600000 | 259.58 |
| 1504656000000 | 260.18 |
| 1504742400000 | 260.57 |
| 1504828800000 | 258.75 |
| 1505088000000 | 261.18 |
| 1505174400000 | 264.62 |
| 1505260800000 | 269.83 |
| 1505347200000 | 269.56 |
| 1505433600000 | 272.33 |
| 1505692800000 | 276.97 |
| 1505779200000 | 276.72 |
| 1505865600000 | 280.42 |
| 1505952000000 | 282.66 |
| 1506038400000 | 280.83 |
| 1506297600000 | 277.26 |
| 1506384000000 | 277.63 |
| 1506470400000 | 281.69 |
| 1506556800000 | 281.71 |
| 1506643200000 | 284.1 |
| 1506902400000 | 284.44 |
| 1506988800000 | 289.33 |
| 1507075200000 | 289.89 |
| 1507161600000 | 289.65 |
| 1507248000000 | 292.46 |
| 1507507200000 | 296.24 |
| 1507593600000 | 297.7 |
| 1507680000000 | 301.53 |
| 1507766400000 | 300.09 |
| 1507852800000 | 300.41 |
| 1508112000000 | 298.21 |
| 1508198400000 | 299.42 |
| 1508284800000 | 303.76 |
| 1508371200000 | 302.48 |
| 1508457600000 | 306.3 |
| 1508716800000 | 308.69 |
| 1508803200000 | 308.79 |
| 1508889600000 | 307.68 |
| 1508976000000 | 309.27 |
| 1509062400000 | 310.53 |
| 1509321600000 | 305.84 |
| 1509408000000 | 309.05 |
| 1509494400000 | 309.83 |
| 1509580800000 | 309.41 |
| 1509667200000 | 309.62 |
| 1509926400000 | 316.19 |
| 1510012800000 | 318.97 |
| 1510099200000 | 317.37 |
| 1510185600000 | 318.66 |
| 1510272000000 | 322.21 |
| 1510531200000 | 322.15 |
| 1510617600000 | 317.5 |
| 1510704000000 | 316.03 |
| 1510790400000 | 320.42 |
| 1510876800000 | 315.91 |
| 1511136000000 | 316.14 |
| 1511222400000 | 321.28 |
| 1511308800000 | 316.15 |
| 1511395200000 | 307.29 |
| 1511481600000 | 305.72 |
| 1511740800000 | 300.36 |
| 1511827200000 | 304.08 |
| 1511913600000 | 299.57 |
| 1512000000000 | 296.17 |
| 1512086400000 | 299.12 |
| 1512345600000 | 302.31 |
| 1512432000000 | 301.05 |
| 1512518400000 | 296.43 |
| 1512604800000 | 296.1 |
| 1512691200000 | 304.8 |
| 1512950400000 | 310.39 |
| 1513036800000 | 308.78 |
| 1513123200000 | 312.09 |
| 1513209600000 | 311.07 |
| 1513296000000 | 307.84 |
| 1513555200000 | 311.24 |
| 1513641600000 | 315.12 |
| 1513728000000 | 320.31 |
| 1513814400000 | 323.03 |
| 1513900800000 | 322.61 |
| 1514160000000 | 322.61 |
| 1514246400000 | 322.61 |
| 1514332800000 | 318.27 |
| 1514419200000 | 322.25 |
| 1514505600000 | 323.67 |
| 1514851200000 | 326.81 |
| 1514937600000 | 330.21 |
| 1515024000000 | 333.49 |
| 1515110400000 | 335.67 |
| 1515369600000 | 337.16 |
| 1515456000000 | 339.99 |
| 1515542400000 | 339.15 |
| 1515628800000 | 336.83 |
| 1515715200000 | 341.2 |
| 1515974400000 | 338.34 |
| 1516060800000 | 338.01 |
| 1516147200000 | 334.51 |
| 1516233600000 | 334.98 |
| 1516320000000 | 332.52 |
| 1516579200000 | 341.47 |
| 1516665600000 | 339.56 |
| 1516752000000 | 334.83 |
| 1516838400000 | 335.72 |
| 1516924800000 | 338.59 |
| 1517184000000 | 330.46 |
| 1517270400000 | 327.24 |
| 1517356800000 | 335.02 |
| 1517443200000 | 330.31 |
| 1517529600000 | 333.81 |
| 1517788800000 | 324.06 |
| 1517875200000 | 313.77 |
| 1517961600000 | 307.38 |
| 1518048000000 | 305.54 |
| 1518134400000 | 300.1 |
| 1518393600000 | 306.54 |
| 1518480000000 | 305.74 |
| 1518566400000 | 309 |
| 1518652800000 | 309.03 |
| 1518739200000 | 308.31 |
| 1518998400000 | 309.67 |
| 1519084800000 | 313.44 |
| 1519171200000 | 315.94 |
| 1519257600000 | 320.68 |
| 1519344000000 | 322.41 |
| 1519603200000 | 324.88 |
| 1519689600000 | 320.46 |
| 1519776000000 | 314.38 |
| 1519862400000 | 315.01 |
| 1519948800000 | 308.92 |
| 1520208000000 | 306.74 |
| 1520294400000 | 310.17 |
| 1520380800000 | 310 |
| 1520467200000 | 315.68 |
| 1520553600000 | 321.88 |
| 1520812800000 | 322.41 |
| 1520899200000 | 318.41 |
| 1520985600000 | 316.77 |
| 1521072000000 | 319.5 |
| 1521158400000 | 315.32 |
| 1521417600000 | 314.67 |
| 1521504000000 | 317.36 |
| 1521590400000 | 312.55 |
| 1521676800000 | 302.86 |
| 1521763200000 | 294.16 |
| 1522022400000 | 295.79 |
| 1522108800000 | 297.43 |
| 1522195200000 | 289.68 |
| 1522281600000 | 295.17 |
| 1522368000000 | 295.17 |
| 1522627200000 | 295.17 |
| 1522713600000 | 294.99 |
| 1522800000000 | 296.12 |
| 1522886400000 | 298.99 |
| 1522972800000 | 297.38 |
| 1523232000000 | 297.45 |
| 1523318400000 | 303.34 |
| 1523404800000 | 303.15 |
| 1523491200000 | 303.37 |
| 1523577600000 | 301.52 |
| 1523836800000 | 297.83 |
| 1523923200000 | 293.49 |
| 1524009600000 | 291.89 |
| 1524096000000 | 297.45 |
| 1524182400000 | 295.42 |
| 1524441600000 | 296.05 |
| 1524528000000 | 304.58 |
| 1524614400000 | 303.06 |
| 1524700800000 | 299.88 |
| 1524787200000 | 296.37 |
| 1525046400000 | 298.76 |
| 1525132800000 | 300.2 |
| 1525219200000 | 303.18 |
| 1525305600000 | 303.34 |
| 1525392000000 | 303.32 |
| 1525651200000 | 310.53 |
| 1525737600000 | 314.85 |
| 1525824000000 | 316 |
| 1525910400000 | 319.8 |
| 1525996800000 | 319.11 |
| 1526256000000 | 324.33 |
| 1526342400000 | 327.96 |
| 1526428800000 | 328.45 |
| 1526515200000 | 325.37 |
| 1526601600000 | 325.97 |
| 1526860800000 | 329.8 |
| 1526947200000 | 330.34 |
| 1527033600000 | 324.66 |
| 1527120000000 | 320.8 |
| 1527206400000 | 321 |
| 1527465600000 | 326.45 |
| 1527552000000 | 323.77 |
| 1527638400000 | 321.9 |
| 1527724800000 | 332.17 |
| 1527811200000 | 332.8 |
| 1528070400000 | 339.37 |
| 1528156800000 | 343.91 |
| 1528243200000 | 346.23 |
| 1528329600000 | 345.15 |
| 1528416000000 | 341.49 |
| 1528675200000 | 342.4 |
| 1528761600000 | 351.79 |
| 1528848000000 | 346.41 |
| 1528934400000 | 342.06 |
| 1529020800000 | 338.83 |
| 1529280000000 | 338.98 |
| 1529366400000 | 323.63 |
| 1529452800000 | 330.87 |
| 1529539200000 | 326.43 |
| 1529625600000 | 327.58 |
| 1529884800000 | 323.44 |
| 1529971200000 | 319.87 |
| 1530057600000 | 309.14 |
| 1530144000000 | 304.6 |
| 1530230400000 | 312.43 |
| 1530489600000 | 307.33 |
| 1530576000000 | 300.78 |
| 1530662400000 | 298.31 |
| 1530748800000 | 295.56 |
| 1530835200000 | 297.94 |
| 1531094400000 | 307.1 |
| 1531180800000 | 308.5 |
| 1531267200000 | 303.48 |
| 1531353600000 | 312.86 |
| 1531440000000 | 317.15 |
| 1531699200000 | 317.08 |
| 1531785600000 | 314.19 |
| 1531872000000 | 311.63 |
| 1531958400000 | 307.25 |
| 1532044800000 | 304.6 |
| 1532304000000 | 299.8 |
| 1532390400000 | 303.51 |
| 1532476800000 | 305.15 |
| 1532563200000 | 300.64 |
| 1532649600000 | 299.67 |
| 1532908800000 | 294.49 |
| 1532995200000 | 296.58 |
| 1533081600000 | 294.42 |
| 1533168000000 | 284.05 |
| 1533254400000 | 275.71 |
| 1533513600000 | 271.71 |
| 1533600000000 | 277.56 |
| 1533686400000 | 271.24 |
| 1533772800000 | 278.12 |
| 1533859200000 | 277.93 |
| 1534118400000 | 274.58 |
| 1534204800000 | 272.22 |
| 1534291200000 | 263.6 |
| 1534377600000 | 261.77 |
| 1534464000000 | 258.51 |
| 1534723200000 | 261.74 |
| 1534809600000 | 269.82 |
| 1534896000000 | 268.07 |
| 1534982400000 | 268.7 |
| 1535068800000 | 266.4 |
| 1535328000000 | 278.23 |
| 1535414400000 | 278.58 |
| 1535500800000 | 280.06 |
| 1535587200000 | 276.9 |
| 1535673600000 | 271.32 |
| 1535932800000 | 268.71 |
| 1536019200000 | 270.38 |
| 1536105600000 | 264.16 |
| 1536192000000 | 257.55 |
| 1536278400000 | 260.41 |
| 1536537600000 | 255.3 |
| 1536624000000 | 255.99 |
| 1536710400000 | 251.76 |
| 1536796800000 | 257.32 |
| 1536883200000 | 261.03 |
| 1537142400000 | 257.43 |
| 1537228800000 | 261.58 |
| 1537315200000 | 269.2 |
| 1537401600000 | 270.72 |
| 1537488000000 | 281.88 |
| 1537747200000 | 279.47 |
| 1537833600000 | 277.85 |
| 1537920000000 | 282.02 |
| 1538006400000 | 281.67 |
| 1538092800000 | 285.26 |
| 1538352000000 | 285.36 |
| 1538438400000 | 281.18 |
| 1538524800000 | 281.76 |
| 1538611200000 | 278.76 |
| 1538697600000 | 278.43 |
| 1538956800000 | 264.74 |
| 1539043200000 | 263.44 |
| 1539129600000 | 257.63 |
| 1539216000000 | 247.4 |
| 1539302400000 | 255.08 |
| 1539561600000 | 248.82 |
| 1539648000000 | 249.23 |
| 1539734400000 | 246.27 |
| 1539820800000 | 241.84 |
| 1539907200000 | 248.39 |
| 1540166400000 | 261.36 |
| 1540252800000 | 248.46 |
| 1540339200000 | 244.61 |
| 1540425600000 | 242.41 |
| 1540512000000 | 235.93 |
| 1540771200000 | 225.07 |
| 1540857600000 | 226.41 |
| 1540944000000 | 234.01 |
| 1541030400000 | 239.05 |
| 1541116800000 | 253.5 |
| 1541376000000 | 248.08 |
| 1541462400000 | 246.74 |
| 1541548800000 | 246.74 |
| 1541635200000 | 246.54 |
| 1541721600000 | 242.42 |
| 1541980800000 | 241.82 |
| 1542067200000 | 247.19 |
| 1542153600000 | 244.48 |
| 1542240000000 | 245.44 |
| 1542326400000 | 244.03 |
| 1542585600000 | 245.07 |
| 1542672000000 | 239.82 |
| 1542758400000 | 243.36 |
| 1542844800000 | 244.19 |
| 1542931200000 | 239.46 |
| 1543190400000 | 241.81 |
| 1543276800000 | 241.11 |
| 1543363200000 | 245.12 |
| 1543449600000 | 242.19 |
| 1543536000000 | 245.38 |
| 1543795200000 | 255.2 |
| 1543881600000 | 255.49 |
| 1543968000000 | 254.26 |
| 1544054400000 | 245.5 |
| 1544140800000 | 245.06 |
| 1544400000000 | 241.47 |
| 1544486400000 | 243.88 |
| 1544572800000 | 245.74 |
| 1544659200000 | 252.13 |
| 1544745600000 | 247.97 |
| 1545004800000 | 245.25 |
| 1545091200000 | 241.65 |
| 1545177600000 | 237.56 |
| 1545264000000 | 235.18 |
| 1545350400000 | 231.89 |
| 1545609600000 | 232.52 |
| 1545696000000 | 232.27 |
| 1545782400000 | 232.54 |
| 1545868800000 | 233.07 |
| 1545955200000 | 235.53 |
| 1546214400000 | 234.1 |
| 1546387200000 | 230.25 |
| 1546473600000 | 222.02 |
| 1546560000000 | 227.12 |
| 1546819200000 | 230.28 |
| 1546905600000 | 230.44 |
| 1546992000000 | 235.24 |
| 1547078400000 | 236.52 |
| 1547164800000 | 239.15 |
| 1547424000000 | 236.36 |
| 1547510400000 | 244.87 |
| 1547596800000 | 246.6 |
| 1547683200000 | 246.09 |
| 1547769600000 | 250.58 |
| 1548028800000 | 252.57 |
| 1548115200000 | 249.32 |
| 1548201600000 | 251.44 |
| 1548288000000 | 252.48 |
| 1548374400000 | 256.46 |
| 1548633600000 | 256.5299 |
| 1548720000000 | 258.1 |
| 1548806400000 | 256.99 |
| 1548892800000 | 258.14 |
| 1548979200000 | 261.58 |
| 1549238400000 | 263.52 |
| 1549324800000 | 264 |
| 1549411200000 | 263.76 |
| 1549497600000 | 262.8399 |
| 1549584000000 | 262.92 |
| 1549843200000 | 270.11 |
| 1549929600000 | 271.82 |
| 1550016000000 | 277.86 |
| 1550102400000 | 279.35 |
| 1550188800000 | 272.89 |
| 1550448000000 | 279.5899 |
| 1550534400000 | 277.48 |
| 1550620800000 | 280.02 |
| 1550707200000 | 279.86 |
| 1550793600000 | 282.85 |
| 1551052800000 | 291.39 |
| 1551139200000 | 287.61 |
| 1551225600000 | 288.22 |
| 1551312000000 | 290.24 |
| 1551398400000 | 297.36 |
| 1551657600000 | 300.71 |
| 1551744000000 | 301.7799 |
| 1551830400000 | 299.51 |
| 1551916800000 | 293.27 |
| 1552003200000 | 283.86 |
| 1552262400000 | 291.24 |
| 1552348800000 | 292.11 |
| 1552435200000 | 289.15 |
| 1552521600000 | 290.65 |
| 1552608000000 | 295.26 |
| 1552867200000 | 306.86 |
| 1552953600000 | 304.97 |
| 1553040000000 | 306.36 |
| 1553126400000 | 303.21 |
| 1553212800000 | 301.01 |
| 1553472000000 | 296.31 |
| 1553558400000 | 299.11 |
| 1553644800000 | 305.6 |
| 1553731200000 | 307.94 |
| 1553817600000 | 319.33 |
| 1554076800000 | 324.55 |
| 1554163200000 | 322.13 |
| 1554249600000 | 324.27 |
| 1554336000000 | 327.83 |
| 1554422400000 | 328.74 |
| 1554681600000 | 326.54 |
| 1554768000000 | 332.4 |
| 1554854400000 | 336.97 |
| 1554940800000 | 329.1 |
| 1555027200000 | 330.01 |
| 1555286400000 | 328.7799 |
| 1555372800000 | 333.5899 |
| 1555459200000 | 337.31 |
| 1555545600000 | 337.08 |
| 1555632000000 | 339.52 |
| 1555891200000 | 335.52 |
| 1555977600000 | 335.8399 |
| 1556064000000 | 334.0899 |
| 1556150400000 | 327.55 |
| 1556236800000 | 327.26 |
| 1556496000000 | 332.38 |
| 1556582400000 | 329.92 |
| 1556668800000 | 329.3399 |
| 1556755200000 | 330.61 |
| 1556841600000 | 330.3 |
| 1557100800000 | 311.83 |
| 1557187200000 | 315.89 |
| 1557273600000 | 311.39 |
| 1557360000000 | 300.67 |
| 1557446400000 | 310.94 |
| 1557705600000 | 306.07 |
| 1557792000000 | 303.3 |
| 1557878400000 | 314.81 |
| 1557964800000 | 318.7 |
| 1558051200000 | 309.95 |
| 1558310400000 | 303.77 |
| 1558396800000 | 308.13 |
| 1558483200000 | 306.5 |
| 1558569600000 | 297.79 |
| 1558656000000 | 298.7799 |
| 1558915200000 | 300.21 |
| 1559001600000 | 303.94 |
| 1559088000000 | 302.48 |
| 1559174400000 | 301.9 |
| 1559260800000 | 297.46 |
| 1559520000000 | 298.01 |
| 1559606400000 | 293.93 |
| 1559692800000 | 293.1 |
| 1559779200000 | 291.12 |
| 1559865600000 | 291.14 |
| 1560124800000 | 297.72 |
| 1560211200000 | 308.01 |
| 1560297600000 | 304.39 |
| 1560384000000 | 302.58 |
| 1560470400000 | 300.24 |
| 1560729600000 | 299.71 |
| 1560816000000 | 300.16 |
| 1560902400000 | 305.65 |
| 1560988800000 | 313.4 |
| 1561075200000 | 313.86 |
| 1561334400000 | 315.12 |
| 1561420800000 | 312.3 |
| 1561507200000 | 314.5299 |
| 1561593600000 | 320.9 |
| 1561680000000 | 321.63 |
| 1561939200000 | 333.75 |
| 1562025600000 | 334.72 |
| 1562112000000 | 328.54 |
| 1562198400000 | 325.3399 |
| 1562284800000 | 330.75 |
| 1562544000000 | 323.23 |
| 1562630400000 | 322.39 |
| 1562716800000 | 322.77 |
| 1562803200000 | 322.08 |
| 1562889600000 | 322.51 |
| 1563148800000 | 322.5899 |
| 1563235200000 | 320.41 |
| 1563321600000 | 319.19 |
| 1563408000000 | 315.24 |
| 1563494400000 | 317.57 |
| 1563753600000 | 317.67 |
| 1563840000000 | 320.2 |
| 1563926400000 | 322.2 |
| 1564012800000 | 325.44 |
| 1564099200000 | 324.87 |
| 1564358400000 | 325.46 |
| 1564444800000 | 324.31 |
| 1564531200000 | 320.74 |
| 1564617600000 | 314.88 |
| 1564704000000 | 305.2799 |
| 1564963200000 | 293.6 |
| 1565049600000 | 293.67 |
| 1565136000000 | 290.95 |
| 1565222400000 | 296.85 |
| 1565308800000 | 291.99 |
| 1565568000000 | 293.69 |
| 1565654400000 | 296.89 |
| 1565740800000 | 297.65 |
| 1565827200000 | 298.58 |
| 1565913600000 | 303.6 |
| 1566172800000 | 308.79 |
| 1566259200000 | 309.12 |
| 1566345600000 | 308.82 |
| 1566432000000 | 311.01 |
| 1566518400000 | 309.94 |
| 1566777600000 | 304.43 |
| 1566864000000 | 309.3399 |
| 1566950400000 | 311.07 |
| 1567036800000 | 314.71 |
| 1567123200000 | 318.01 |
| 1567382400000 | 318.5299 |
| 1567468800000 | 314.4 |
| 1567555200000 | 315.7 |
| 1567641600000 | 320.99 |
| 1567728000000 | 321.82 |
| 1567987200000 | 323.3399 |
| 1568073600000 | 322.57 |
| 1568160000000 | 318.02 |
| 1568246400000 | 323.31 |
| 1568332800000 | 325.22 |
| 1568592000000 | 324.01 |
| 1568678400000 | 321.16 |
| 1568764800000 | 326.85 |
| 1568851200000 | 325.95 |
| 1568937600000 | 325.79 |
| 1569196800000 | 319.81 |
| 1569283200000 | 322.02 |
| 1569369600000 | 321.33 |
| 1569456000000 | 319.0899 |
| 1569542400000 | 318.65 |
| 1569801600000 | 317.68 |
| 1569888000000 | 316.9 |
| 1569974400000 | 314.8399 |
| 1570060800000 | 314.14 |
| 1570147200000 | 315.26 |
| 1570406400000 | 315.2799 |
| 1570492800000 | 316.85 |
| 1570579200000 | 315.71 |
| 1570665600000 | 320.98 |
| 1570752000000 | 326.18 |
| 1571011200000 | 327.97 |
| 1571097600000 | 331.62 |
| 1571184000000 | 329.61 |
| 1571270400000 | 330.18 |
| 1571356800000 | 326 |
| 1571616000000 | 327.2 |
| 1571702400000 | 326.37 |
| 1571788800000 | 323.75 |
| 1571875200000 | 321.5899 |
| 1571961600000 | 325.13 |
| 1572220800000 | 331.17 |
| 1572307200000 | 334.48 |
| 1572393600000 | 333.19 |
| 1572480000000 | 332.71 |
| 1572566400000 | 336.7799 |
| 1572825600000 | 341.83 |
| 1572912000000 | 346.49 |
| 1572998400000 | 343.38 |
| 1573084800000 | 346.58 |
| 1573171200000 | 345.46 |
| 1573430400000 | 337.95 |
| 1573516800000 | 338.16 |
| 1573603200000 | 335.57 |
| 1573689600000 | 334.75 |
| 1573776000000 | 334.39 |
| 1574035200000 | 335.76 |
| 1574121600000 | 338.68 |
| 1574208000000 | 336.63 |
| 1574294400000 | 334.69 |
| 1574380800000 | 331.4 |
| 1574640000000 | 334 |
| 1574726400000 | 336.82 |
| 1574812800000 | 337.51 |
| 1574899200000 | 336.97 |
| 1574985600000 | 332.2799 |
| 1575244800000 | 330.86 |
| 1575331200000 | 330.12 |
| 1575417600000 | 330.2799 |
| 1575504000000 | 333.92 |
| 1575590400000 | 337.36 |
| 1575849600000 | 334.91 |
| 1575936000000 | 335.04 |
| 1576022400000 | 335.19 |
| 1576108800000 | 336.74 |
| 1576195200000 | 343.24 |
| 1576454400000 | 342.76 |
| 1576540800000 | 346.81 |
| 1576627200000 | 347.92 |
| 1576713600000 | 345.11 |
| 1576800000000 | 345.89 |
| 1577059200000 | 345.37 |
| 1577145600000 | 346.25 |
| 1577232000000 | 344.56 |
| 1577318400000 | 347.5299 |
| 1577404800000 | 348.2 |
| 1577664000000 | 351.22 |
| 1577750400000 | 350.33 |
| 1577923200000 | 353.91 |
| 1578009600000 | 349.83 |
| 1578268800000 | 348.26 |
| 1578355200000 | 355.97 |
| 1578441600000 | 356 |
| 1578528000000 | 366.97 |
| 1578614400000 | 369.26 |
| 1578873600000 | 375.63 |
| 1578960000000 | 373.62 |
| 1579046400000 | 374.76 |
| 1579132800000 | 375.49 |
| 1579219200000 | 374.8399 |
| 1579478400000 | 372.51 |
| 1579564800000 | 360.2799 |
| 1579651200000 | 362.66 |
| 1579737600000 | 348.18 |
| 1579824000000 | 347.11 |
| 1580083200000 | 343.79 |
| 1580169600000 | 345.8399 |
| 1580256000000 | 343.29 |
| 1580342400000 | 338.51 |
| 1580428800000 | 337 |
| 1580688000000 | 318.36 |
| 1580774400000 | 329.74 |
| 1580860800000 | 334.01 |
| 1580947200000 | 341.56 |
| 1581033600000 | 340.3 |
| 1581292800000 | 340.21 |
| 1581379200000 | 345.32 |
| 1581465600000 | 348.61 |
| 1581552000000 | 343.8 |
| 1581638400000 | 344.22 |
| 1581897600000 | 349.48 |
| 1581984000000 | 345.13 |
| 1582070400000 | 351.87 |
| 1582156800000 | 359.76 |
| 1582243200000 | 355.7 |
| 1582502400000 | 346.51 |
| 1582588800000 | 342.73 |
| 1582675200000 | 341.77 |
| 1582761600000 | 341.89 |
| 1582848000000 | 325.82 |
| 1583107200000 | 334.38 |
| 1583193600000 | 333.68 |
| 1583280000000 | 338.44 |
| 1583366400000 | 346.5 |
| 1583452800000 | 335.86 |
| 1583712000000 | 314.9 |
| 1583798400000 | 327.14 |
| 1583884800000 | 327.83 |
| 1583971200000 | 318.2 |
| 1584057600000 | 320.18 |
| 1584316800000 | 299.07 |
| 1584403200000 | 300.23 |
| 1584489600000 | 295.8 |
| 1584576000000 | 293.26 |
| 1584662400000 | 306.64 |
| 1584921600000 | 296.16 |
| 1585008000000 | 310.98 |
| 1585094400000 | 319.8 |
| 1585180800000 | 314.86 |
| 1585267200000 | 311.86 |
| 1585526400000 | 307.49 |
| 1585612800000 | 314.52 |
| 1585699200000 | 305.54 |
| 1585785600000 | 312.63 |
| 1585872000000 | 313.7799 |
| 1586131200000 | 317.83 |
| 1586217600000 | 328.36 |
| 1586304000000 | 323.82 |
| 1586390400000 | 327.79 |
| 1586476800000 | 327.87 |
| 1586736000000 | 327.49 |
| 1586822400000 | 329.95 |
| 1586908800000 | 327.82 |
| 1586995200000 | 327.99 |
| 1587081600000 | 330.65 |
| 1587340800000 | 333 |
| 1587427200000 | 328.41 |
| 1587513600000 | 335.43 |
| 1587600000000 | 335.37 |
| 1587686400000 | 335.29 |
| 1587945600000 | 337.41 |
| 1588032000000 | 342.11 |
| 1588118400000 | 339.85 |
| 1588204800000 | 339.51 |
| 1588291200000 | 337.49 |
| 1588550400000 | 334.99 |
| 1588636800000 | 335.8 |
| 1588723200000 | 335.1 |
| 1588809600000 | 339.23 |
| 1588896000000 | 345.16 |
| 1589155200000 | 347.21 |
| 1589241600000 | 348.46 |
| 1589328000000 | 351.79 |
| 1589414400000 | 348.43 |
| 1589500800000 | 346.73 |
| 1589760000000 | 352.97 |
| 1589846400000 | 358.8 |
| 1589932800000 | 354.07 |
| 1590019200000 | 354.05 |
| 1590105600000 | 341.04 |
| 1590364800000 | 347.31 |
| 1590451200000 | 353.37 |
| 1590537600000 | 350.08 |
| 1590624000000 | 348.7799 |
| 1590710400000 | 356.74 |
| 1590969600000 | 363.97 |
| 1591056000000 | 366.98 |
| 1591142400000 | 369.0299 |
| 1591228800000 | 371.5299 |
| 1591315200000 | 379.83 |
| 1591574400000 | 376.98 |
| 1591660800000 | 376.25 |
| 1591747200000 | 375.3399 |
| 1591833600000 | 367.47 |
| 1591920000000 | 374.25 |
| 1592179200000 | 369.33 |
| 1592265600000 | 376.48 |
| 1592352000000 | 376.4 |
| 1592438400000 | 376.5299 |
| 1592524800000 | 384.11 |
| 1592784000000 | 379.94 |
| 1592870400000 | 384.64 |
| 1592956800000 | 387.56 |
| 1593043200000 | 388.37 |
| 1593129600000 | 387.86 |
| 1593388800000 | 387.36 |
| 1593475200000 | 391.3 |
| 1593561600000 | 398.48 |
| 1593648000000 | 405.33 |
| 1593734400000 | 405.48 |
| 1593993600000 | 418.93 |
| 1594080000000 | 426.03 |
| 1594166400000 | 431.21 |
| 1594252800000 | 437.79 |
| 1594339200000 | 433.5 |
| 1594598400000 | 443.57 |
| 1594684800000 | 440.02 |
| 1594771200000 | 443.77 |
| 1594857600000 | 419.44 |
| 1594944000000 | 427.31 |
| 1595203200000 | 429.38 |
| 1595289600000 | 434.7 |
| 1595376000000 | 438.41 |
| 1595462400000 | 438.09 |
| 1595548800000 | 415.91 |
| 1595808000000 | 418.2799 |
| 1595894400000 | 425.25 |
| 1595980800000 | 431.65 |
| 1596067200000 | 430.48 |
| 1596153600000 | 435.29 |
| 1596412800000 | 441.12 |
| 1596499200000 | 440.12 |
| 1596585600000 | 444.67 |
| 1596672000000 | 438.21 |
| 1596758400000 | 434.69 |
| 1597017600000 | 433.71 |
| 1597104000000 | 438.98 |
| 1597190400000 | 435.79 |
| 1597276800000 | 438.47 |
| 1597363200000 | 443.9 |
| 1597622400000 | 447.92 |
| 1597708800000 | 450.53 |
| 1597795200000 | 450.05 |
| 1597881600000 | 444.73 |
| 1597968000000 | 452.28 |
| 1598227200000 | 456.38 |
| 1598313600000 | 467.01 |
| 1598400000000 | 465.68 |
| 1598486400000 | 474.42 |
| 1598572800000 | 482.04 |
| 1598832000000 | 483.03 |
| 1598918400000 | 487.6 |
| 1599004800000 | 492.45 |
| 1599091200000 | 487.88 |
| 1599177600000 | 479.39 |
| 1599436800000 | 468.49 |
| 1599523200000 | 461.98 |
| 1599609600000 | 452.41 |
| 1599696000000 | 455.39 |
| 1599782400000 | 462.99 |
| 1600041600000 | 463.33 |
| 1600128000000 | 468.92 |
| 1600214400000 | 463.09 |
| 1600300800000 | 457.67 |
| 1600387200000 | 461.68 |
| 1600646400000 | 456.29 |
| 1600732800000 | 453.37 |
| 1600819200000 | 457.39 |
| 1600905600000 | 449.58 |
| 1600992000000 | 450.11 |
| 1601251200000 | 452.25 |
| 1601337600000 | 453.22 |
| 1601424000000 | 457.14 |
| 1601510400000 | 458.07 |
| 1601596800000 | 456.61 |
| 1601856000000 | 458.78 |
| 1601942400000 | 461.47 |
| 1602028800000 | 462.8 |
| 1602115200000 | 464.32 |
| 1602201600000 | 475.4 |
| 1602460800000 | 484.08 |
| 1602547200000 | 485.72 |
| 1602633600000 | 483.67 |
| 1602720000000 | 482.37 |
| 1602806400000 | 482.9 |
| 1603065600000 | 477.28 |
| 1603152000000 | 490.82 |
| 1603238400000 | 485.78 |
| 1603324800000 | 487.22 |
| 1603411200000 | 476.78 |
| 1603670400000 | 474.35 |
| 1603756800000 | 472.51 |
| 1603843200000 | 478.77 |
| 1603929600000 | 487.57 |
| 1604016000000 | 476.3 |
| 1604275200000 | 481.21 |
| 1604361600000 | 481.35 |
| 1604448000000 | 487.16 |
| 1604534400000 | 495.09 |
| 1604620800000 | 495.22 |
| 1604880000000 | 512.67 |
| 1604966400000 | 509.71 |
| 1605052800000 | 506.94 |
| 1605139200000 | 507.75 |
| 1605225600000 | 499.34 |
| 1605484800000 | 510.48 |
| 1605571200000 | 506.87 |
| 1605657600000 | 502.17 |
| 1605744000000 | 506.52 |
| 1605830400000 | 511.24 |
| 1606089600000 | 513.98 |
| 1606176000000 | 513.47 |
| 1606262400000 | 498.09 |
| 1606348800000 | 498.55 |
| 1606435200000 | 498.89 |
| 1606694400000 | 488.88 |
| 1606780800000 | 498.35 |
| 1606867200000 | 499.93 |
| 1606953600000 | 502.3 |
| 1607040000000 | 514.14 |
| 1607299200000 | 509.39 |
| 1607385600000 | 512.47 |
| 1607472000000 | 507.76 |
| 1607558400000 | 510.51 |
| 1607644800000 | 507.85 |
| 1607904000000 | 515.44 |
| 1607990400000 | 512.92 |
| 1608076800000 | 517.51 |
| 1608163200000 | 520.39 |
| 1608249600000 | 518.8 |
| 1608508800000 | 523.94 |
| 1608595200000 | 525.86 |
| 1608681600000 | 527.1799 |
| 1608768000000 | 519.53 |
| 1608854400000 | 520.6799 |
| 1609113600000 | 528.9299 |
| 1609200000000 | 529.49 |
| 1609286400000 | 542.22 |
| 1609372800000 | 548.78 |
| 1609718400000 | 562.24 |
| 1609804800000 | 583.11 |
| 1609891200000 | 584.36 |
| 1609977600000 | 591.72 |
| 1610064000000 | 586.49 |
| 1610323200000 | 575.9299 |
| 1610409600000 | 585.26 |
| 1610496000000 | 580.5599 |
| 1610582400000 | 569.45 |
| 1610668800000 | 558.7 |
| 1610928000000 | 553.47 |
| 1611014400000 | 553.1799 |
| 1611100800000 | 555.28 |
| 1611187200000 | 564.87 |
| 1611273600000 | 562.7 |
| 1611532800000 | 579.75 |
| 1611619200000 | 569.6799 |
| 1611705600000 | 565.23 |
| 1611792000000 | 559.1 |
| 1611878400000 | 563.46 |
| 1612137600000 | 571.09 |
| 1612224000000 | 588.8099 |
| 1612310400000 | 590.35 |
| 1612396800000 | 592.24 |
| 1612483200000 | 595.52 |
| 1612742400000 | 599.8 |
| 1612828800000 | 606.5599 |
| 1612915200000 | 622.52 |
| 1613001600000 | 623.54 |
| 1613088000000 | 624.9 |
| 1613347200000 | 627.22 |
| 1613433600000 | 631.05 |
| 1613520000000 | 632.96 |
| 1613606400000 | 614.16 |
| 1613692800000 | 619.05 |
| 1613952000000 | 583.16 |
| 1614038400000 | 581.26 |
| 1614124800000 | 567.17 |
| 1614211200000 | 563.85 |
| 1614297600000 | 549.16 |
| 1614556800000 | 558.38 |
| 1614643200000 | 548.24 |
| 1614729600000 | 559.36 |
| 1614816000000 | 540.99 |
| 1614902400000 | 550.51 |
| 1615161600000 | 526.3 |
| 1615248000000 | 521.58 |
| 1615334400000 | 523.4299 |
| 1615420800000 | 538.29 |
| 1615507200000 | 537.57 |
| 1615766400000 | 519.21 |
| 1615852800000 | 527.52 |
| 1615939200000 | 534.91 |
| 1616025600000 | 543.08 |
| 1616112000000 | 533.45 |
| 1616371200000 | 533.57 |
| 1616457600000 | 531.72 |
| 1616544000000 | 519.98 |
| 1616630400000 | 519.47 |
| 1616716800000 | 530.2 |
| 1616976000000 | 529.8 |
| 1617062400000 | 538.72 |
| 1617148800000 | 534.3 |
| 1617235200000 | 543.64 |
| 1617321600000 | 555.09 |
| 1617580800000 | 552.29 |
| 1617667200000 | 551.02 |
| 1617753600000 | 537.52 |
| 1617840000000 | 543.73 |
| 1617926400000 | 534.21 |
| 1618185600000 | 530.96 |
| 1618272000000 | 533.49 |
| 1618358400000 | 540.92 |
| 1618444800000 | 536.67 |
| 1618531200000 | 543.3099 |
| 1618790400000 | 544.24 |
| 1618876800000 | 541.8 |
| 1618963200000 | 545.9 |
| 1619049600000 | 545.92 |
| 1619136000000 | 553.89 |
| 1619395200000 | 545.62 |
| 1619481600000 | 553.03 |
| 1619568000000 | 562.27 |
| 1619654400000 | 566.38 |
| 1619740800000 | 561.97 |
| 1620000000000 | 558.88 |
| 1620086400000 | 560.13 |
| 1620172800000 | 558.61 |
| 1620259200000 | 548.79 |
| 1620345600000 | 539.65 |
| 1620604800000 | 533.92 |
| 1620691200000 | 541.07 |
| 1620777600000 | 550.0599 |
| 1620864000000 | 545.26 |
| 1620950400000 | 553.84 |
| 1621209600000 | 562.09 |
| 1621296000000 | 561.19 |
| 1621382400000 | 552.03 |
| 1621468800000 | 563.09 |
| 1621555200000 | 561.8099 |
| 1621814400000 | 565.8099 |
| 1621900800000 | 586.89 |
| 1621987200000 | 584.4299 |
| 1622073600000 | 592 |
| 1622160000000 | 590.13 |
| 1622419200000 | 589.89 |
| 1622505600000 | 595.4299 |
| 1622592000000 | 588.23 |
| 1622678400000 | 591.72 |
| 1622764800000 | 592.54 |
| 1623024000000 | 593.17 |
| 1623110400000 | 573.99 |
| 1623196800000 | 577.26 |
| 1623283200000 | 583.6799 |
| 1623369600000 | 574.4299 |
| 1623628800000 | 576.04 |
| 1623715200000 | 573.78 |
| 1623801600000 | 565.34 |
| 1623888000000 | 569.1 |
| 1623974400000 | 566.2 |
| 1624233600000 | 563.5599 |
| 1624320000000 | 567.91 |
| 1624406400000 | 564.55 |
| 1624492800000 | 567.49 |
| 1624579200000 | 574.5 |
| 1624838400000 | 578.37 |
| 1624924800000 | 574.54 |
| 1625011200000 | 575.92 |
| 1625097600000 | 581 |
| 1625184000000 | 563.87 |
| 1625443200000 | 561.58 |
| 1625529600000 | 555.1 |
| 1625616000000 | 559.9 |
| 1625702400000 | 539.4 |
| 1625788800000 | 536.6 |
| 1626048000000 | 541.3 |
| 1626134400000 | 553.59 |
| 1626220800000 | 554.8099 |
| 1626307200000 | 563.57 |
| 1626393600000 | 553.88 |
| 1626652800000 | 544.32 |
| 1626739200000 | 548.29 |
| 1626825600000 | 550.62 |
| 1626912000000 | 542.97 |
| 1626998400000 | 519.22 |
| 1627257600000 | 485.62 |
| 1627344000000 | 464.59 |
| 1627430400000 | 474.28 |
| 1627516800000 | 475.11 |
| 1627603200000 | 462.5 |
| 1627862400000 | 475.84 |
| 1627948800000 | 478.83 |
| 1628035200000 | 478.74 |
| 1628121600000 | 475.41 |
| 1628208000000 | 471.74 |
| 1628467200000 | 481.29 |
| 1628553600000 | 496.82 |
| 1628640000000 | 490.89 |
| 1628726400000 | 481.75 |
| 1628812800000 | 478.96 |
| 1629072000000 | 478.19 |
| 1629158400000 | 461.95 |
| 1629244800000 | 462.18 |
| 1629331200000 | 454.18 |
| 1629417600000 | 436.07 |
| 1629676800000 | 443.61 |
| 1629763200000 | 454.35 |
| 1629849600000 | 460.04 |
| 1629936000000 | 445.6 |
| 1630022400000 | 443.96 |
| 1630281600000 | 444.55 |
| 1630368000000 | 439.22 |
| 1630454400000 | 455.29 |
| 1630540800000 | 449.22 |
| 1630627200000 | 449.92 |
| 1630886400000 | 461.83 |
| 1630972800000 | 467.79 |
| 1631059200000 | 464.98 |
| 1631145600000 | 459 |
| 1631232000000 | 463.23 |
| 1631491200000 | 457.71 |
| 1631577600000 | 452.49 |
| 1631664000000 | 442.1 |
| 1631750400000 | 443.32 |
| 1631836800000 | 454.17 |
| 1632096000000 | 448.71 |
| 1632182400000 | 448.03 |
| 1632268800000 | 441.2 |
| 1632355200000 | 447.04 |
| 1632441600000 | 458.82 |
| 1632700800000 | 475.29 |
| 1632787200000 | 472.69 |
| 1632873600000 | 471.91 |
| 1632960000000 | 473.98 |
| 1633046400000 | 470.75 |
| 1633305600000 | 466.82 |
| 1633392000000 | 470.84 |
| 1633478400000 | 468.89 |
| 1633564800000 | 472.98 |
| 1633651200000 | 488.31 |
| 1633910400000 | 494.18 |
| 1633996800000 | 492.33 |
| 1634083200000 | 504.32 |
| 1634169600000 | 503.87 |
| 1634256000000 | 503.64 |
| 1634515200000 | 485.34 |
| 1634601600000 | 501.49 |
| 1634688000000 | 502.55 |
| 1634774400000 | 503.3 |
| 1634860800000 | 509.83 |
| 1635120000000 | 506.14 |
| 1635206400000 | 504.17 |
| 1635292800000 | 492.37 |
| 1635379200000 | 495.18 |
| 1635465600000 | 502.39 |
| 1635724800000 | 503.3 |
| 1635811200000 | 499.61 |
| 1635897600000 | 500.47 |
| 1635984000000 | 510.57 |
| 1636070400000 | 508.18 |
| 1636329600000 | 505.06 |
| 1636416000000 | 500.28 |
| 1636502400000 | 498.94 |
| 1636588800000 | 502.84 |
| 1636675200000 | 500.04 |
| 1636934400000 | 506.57 |
| 1637020800000 | 519.73 |
| 1637107200000 | 515.98 |
| 1637193600000 | 506.8 |
| 1637280000000 | 508.65 |
| 1637539200000 | 514.13 |
| 1637625600000 | 511.23 |
| 1637712000000 | 519.44 |
| 1637798400000 | 515.76 |
| 1637884800000 | 500.52 |
| 1638144000000 | 502.31 |
| 1638230400000 | 497.3 |
| 1638316800000 | 494.54 |
| 1638403200000 | 495.94 |
| 1638489600000 | 503.2 |
| 1638748800000 | 502.31 |
| 1638835200000 | 510.51 |
| 1638921600000 | 527.04 |
| 1639008000000 | 534.02 |
| 1639094400000 | 531.49 |
| 1639353600000 | 532.2 |
| 1639440000000 | 533.91 |
| 1639526400000 | 526.32 |
| 1639612800000 | 521.47 |
| 1639699200000 | 510.53 |
| 1639958400000 | 503.68 |
| 1640044800000 | 510.81 |
| 1640131200000 | 514.83 |
| 1640217600000 | 517.65 |
| 1640304000000 | 521.49 |
| 1640563200000 | 521.78 |
| 1640649600000 | 522.45 |
| 1640736000000 | 506.61 |
| 1640822400000 | 516.12 |
| 1640908800000 | 515.21 |
| 1641168000000 | 515.03 |
| 1641254400000 | 516.36 |
| 1641340800000 | 514.53 |
| 1641427200000 | 510.21 |
| 1641513600000 | 505.07 |
| 1641772800000 | 504.56 |
| 1641859200000 | 501.56 |
| 1641945600000 | 505.16 |
| 1642032000000 | 487.72 |
| 1642118400000 | 483.72 |
| 1642377600000 | 487.13 |
| 1642464000000 | 489.3 |
| 1642550400000 | 485.89 |
| 1642636800000 | 493.88 |
| 1642723200000 | 492.48 |
| 1642982400000 | 488.86 |
| 1643068800000 | 480.48 |
| 1643155200000 | 481.37 |
| 1643241600000 | 472.36 |
| 1643328000000 | 464.76 |
| 1643587200000 | 469.82 |
| 1643673600000 | 468.52 |
| 1643760000000 | 465.39 |
| 1643846400000 | 467.26 |
| 1643932800000 | 473.24 |
| 1644192000000 | 473.21 |
| 1644278400000 | 472.13 |
| 1644364800000 | 487.56 |
| 1644451200000 | 488.89 |
| 1644537600000 | 487.38 |
| 1644796800000 | 487.26 |
| 1644883200000 | 494.37 |
| 1644969600000 | 497 |
| 1645056000000 | 494.03 |
| 1645142400000 | 493.02 |
| 1645401600000 | 491.15 |
| 1645488000000 | 479.18 |
| 1645574400000 | 481.28 |
| 1645660800000 | 469.87 |
| 1645747200000 | 475.57 |
| 1646006400000 | 473.35 |
| 1646092800000 | 476.27 |
| 1646179200000 | 474.12 |
| 1646265600000 | 465.13 |
| 1646352000000 | 457.34 |
| 1646611200000 | 441.82 |
| 1646697600000 | 433.86 |
| 1646784000000 | 430.09 |
| 1646870400000 | 437.47 |
| 1646956800000 | 439.24 |
| 1647216000000 | 417.47 |
| 1647302400000 | 398.67 |
| 1647388800000 | 427.1 |
| 1647475200000 | 438.7 |
| 1647561600000 | 442.85 |
| 1647820800000 | 439.61 |
| 1647907200000 | 450.86 |
| 1647993600000 | 452.89 |
| 1648080000000 | 452.76 |
| 1648166400000 | 442.08 |
| 1648425600000 | 441.59 |
| 1648512000000 | 437.35 |
| 1648598400000 | 448.56 |
| 1648684800000 | 442.5 |
| 1648771200000 | 455.65 |
| 1649030400000 | 458.61 |
| 1649116800000 | 458.56 |
| 1649203200000 | 450.95 |
| 1649289600000 | 447.09 |
| 1649376000000 | 442.66 |
| 1649635200000 | 434.98 |
| 1649721600000 | 448.72 |
| 1649808000000 | 447.61 |
| 1649894400000 | 463.14 |
| 1649980800000 | 462.53 |
| 1650240000000 | 463.73 |
| 1650326400000 | 463.41 |
| 1650412800000 | 461.29 |
| 1650499200000 | 454.2 |
| 1650585600000 | 455.41 |
| 1650844800000 | 429.22 |
| 1650931200000 | 433.25 |
| 1651017600000 | 447.46 |
| 1651104000000 | 458.76 |
| 1651190400000 | 465.05 |
| 1651449600000 | 468.98 |
| 1651536000000 | 467.57 |
| 1651622400000 | 466.47 |
| 1651708800000 | 464.39 |
| 1651795200000 | 444.18 |
| 1652054400000 | 436.67 |
| 1652140800000 | 440.48 |
| 1652227200000 | 443.89 |
| 1652313600000 | 434.08 |
| 1652400000000 | 443.13 |
| 1652659200000 | 439.34 |
| 1652745600000 | 447.97 |
| 1652832000000 | 441.82 |
| 1652918400000 | 433.46 |
| 1653004800000 | 451.58 |
| 1653264000000 | 443.89 |
| 1653350400000 | 428.57 |
| 1653436800000 | 433.04 |
| 1653523200000 | 434.35 |
| 1653609600000 | 437.63 |
| 1653868800000 | 452.36 |
| 1653955200000 | 470.62 |
| 1654041600000 | 468.45 |
| 1654128000000 | 469.36 |
| 1654214400000 | 470.82 |
| 1654473600000 | 483.75 |
| 1654560000000 | 494.71 |
| 1654646400000 | 511.15 |
| 1654732800000 | 499.9 |
| 1654819200000 | 506.44 |
| 1655078400000 | 490.34 |
| 1655164800000 | 500.26 |
| 1655251200000 | 508.14 |
| 1655337600000 | 497.84 |
| 1655424000000 | 514.74 |
| 1655683200000 | 521.14 |
| 1655769600000 | 525.74 |
| 1655856000000 | 513.49 |
| 1655942400000 | 514.29 |
| 1656028800000 | 529.02 |
| 1656288000000 | 542.2 |
| 1656374400000 | 548.78 |
| 1656460800000 | 542.73 |
| 1656547200000 | 553.96 |
| 1656633600000 | 546.92 |
| 1656892800000 | 547.94 |
| 1656979200000 | 544.79 |
| 1657065600000 | 532.5599 |
| 1657152000000 | 534.19 |
| 1657238400000 | 534.63 |
| 1657497600000 | 523.65 |
| 1657584000000 | 516.25 |
| 1657670400000 | 521.03 |
| 1657756800000 | 521.91 |
| 1657843200000 | 515.41 |
| 1658102400000 | 517.14 |
| 1658188800000 | 517.86 |
| 1658275200000 | 523.23 |
| 1658361600000 | 518.9299 |
| 1658448000000 | 507.78 |
| 1658707200000 | 512.7 |
| 1658793600000 | 515.91 |
| 1658880000000 | 512.8099 |
| 1658966400000 | 501.2 |
| 1659052800000 | 482.8 |
| 1659312000000 | 479.2 |
| 1659398400000 | 473.12 |
| 1659484800000 | 481.51 |
| 1659571200000 | 483.3 |
| 1659657600000 | 495.8 |
| 1659916800000 | 489.67 |
| 1660003200000 | 490.05 |
| 1660089600000 | 472.27 |
| 1660176000000 | 485.68 |
| 1660262400000 | 495.09 |
| 1660521600000 | 487.74 |
| 1660608000000 | 488.06 |
| 1660694400000 | 494.43 |
| 1660780800000 | 484.03 |
| 1660867200000 | 489.14 |
| 1661126400000 | 492.86 |
| 1661212800000 | 483.9 |
| 1661299200000 | 483.74 |
| 1661385600000 | 494.71 |
| 1661472000000 | 499.02 |
| 1661731200000 | 494.77 |
| 1661817600000 | 493.92 |
| 1661904000000 | 501.42 |
| 1661990400000 | 497 |
| 1662076800000 | 489.8 |
| 1662336000000 | 481.18 |
| 1662422400000 | 488.15 |
| 1662508800000 | 489.61 |
| 1662595200000 | 487.06 |
| 1662681600000 | 494.35 |
| 1662940800000 | 494.93 |
| 1663027200000 | 505.72 |
| 1663113600000 | 493.39 |
| 1663200000000 | 495.98 |
| 1663286400000 | 481.9 |
| 1663545600000 | 484.83 |
| 1663632000000 | 489.99 |
| 1663718400000 | 480.37 |
| 1663804800000 | 465.99 |
| 1663891200000 | 465.59 |
| 1664150400000 | 472.31 |
| 1664236800000 | 484.89 |
| 1664323200000 | 477.68 |
| 1664409600000 | 477.31 |
| 1664496000000 | 478.49 |
| 1664755200000 | 477.8 |
| 1664841600000 | 480.31 |
| 1664928000000 | 487.64 |
| 1665014400000 | 487.07 |
| 1665100800000 | 485.03 |
| 1665360000000 | 463.64 |
| 1665446400000 | 456.79 |
| 1665532800000 | 459.96 |
| 1665619200000 | 455.85 |
| 1665705600000 | 465.76 |
| 1665964800000 | 464.79 |
| 1666051200000 | 464.1 |
| 1666137600000 | 449.75 |
| 1666224000000 | 447.9 |
| 1666310400000 | 442.32 |
| 1666569600000 | 413.21 |
| 1666656000000 | 409.46 |
| 1666742400000 | 415.97 |
| 1666828800000 | 402.5899 |
| 1666915200000 | 394.45 |
| 1667174400000 | 389.91 |
| 1667260800000 | 412.18 |
| 1667347200000 | 417.98 |
| 1667433600000 | 412.3399 |
| 1667520000000 | 431.74 |
| 1667779200000 | 435.41 |
| 1667865600000 | 426.04 |
| 1667952000000 | 422.82 |
| 1668038400000 | 413.5 |
| 1668124800000 | 426.4 |
| 1668384000000 | 434.6 |
| 1668470400000 | 443.74 |
| 1668556800000 | 441.86 |
| 1668643200000 | 445.59 |
| 1668729600000 | 441.17 |
| 1668988800000 | 436.34 |
| 1669075200000 | 432.32 |
| 1669161600000 | 425.6 |
| 1669248000000 | 420.56 |
| 1669334400000 | 420.62 |
| 1669593600000 | 418.3399 |
| 1669680000000 | 434.85 |
| 1669766400000 | 446.25 |
| 1669852800000 | 446.85 |
| 1669939200000 | 449.13 |
| 1670198400000 | 465.27 |
| 1670284800000 | 472.08 |
| 1670371200000 | 472.17 |
| 1670457600000 | 476.63 |
| 1670544000000 | 487.78 |
| 1670803200000 | 481.06 |
| 1670889600000 | 477.66 |
| 1670976000000 | 488.79 |
| 1671062400000 | 489.72 |
| 1671148800000 | 489.09 |
| 1671408000000 | 486.3 |
| 1671494400000 | 453.99 |
| 1671580800000 | 462.02 |
| 1671667200000 | 472.02 |
| 1671753600000 | 475.42 |
| 1672012800000 | 471.47 |
| 1672099200000 | 481.12 |
| 1672185600000 | 482.58 |
| 1672272000000 | 476.15 |
| 1672358400000 | 474.25 |
| 1672617600000 | 474.25 |
| 1672704000000 | 472.13 |
| 1672790400000 | 486.39 |
| 1672876800000 | 509.79 |
| 1672963200000 | 502.98 |
| 1673222400000 | 514.99 |
| 1673308800000 | 520.05 |
| 1673395200000 | 518.3 |
| 1673481600000 | 507.49 |
| 1673568000000 | 513.46 |
| 1673827200000 | 522.26 |
| 1673913600000 | 514.26 |
| 1674000000000 | 511.57 |
| 1674086400000 | 512.98 |
| 1674172800000 | 519.86 |
| 1674432000000 | 522.66 |
| 1674518400000 | 520.59 |
| 1674604800000 | 518.92 |
| 1674691200000 | 527.09 |
| 1674777600000 | 524.88 |
| 1675036800000 | 524.25 |
| 1675123200000 | 513.53 |
| 1675209600000 | 515.35 |
| 1675296000000 | 512.8099 |
| 1675382400000 | 517.65 |
| 1675641600000 | 514.53 |
| 1675728000000 | 507.08 |
| 1675814400000 | 505.44 |
| 1675900800000 | 513.1799 |
| 1675987200000 | 508.9 |
| 1676246400000 | 525.54 |
| 1676332800000 | 523.96 |
| 1676419200000 | 524.21 |
| 1676505600000 | 524.34 |
| 1676592000000 | 517.15 |
| 1676851200000 | 526.84 |
| 1676937600000 | 520.51 |
| 1677024000000 | 518.38 |
| 1677110400000 | 515.51 |
| 1677196800000 | 509.75 |
| 1677456000000 | 511.64 |
| 1677542400000 | 512.73 |
| 1677628800000 | 526.19 |
| 1677715200000 | 528.3099 |
| 1677801600000 | 525.32 |
| 1678060800000 | 520.02 |
| 1678147200000 | 512.99 |
| 1678233600000 | 507.37 |
| 1678320000000 | 499.29 |
| 1678406400000 | 486.3 |
| 1678665600000 | 495.08 |
| 1678752000000 | 496.15 |
| 1678838400000 | 486.17 |
| 1678924800000 | 486.76 |
| 1679011200000 | 480.18 |
| 1679270400000 | 472.75 |
| 1679356800000 | 488.92 |
| 1679443200000 | 491.52 |
| 1679529600000 | 493.63 |
| 1679616000000 | 492.22 |
| 1679875200000 | 490.69 |
| 1679961600000 | 496.93 |
| 1680048000000 | 504.89 |
| 1680134400000 | 510.48 |
| 1680220800000 | 513.04 |
| 1680480000000 | 508.69 |
| 1680566400000 | 509.2 |
| 1680652800000 | 504.16 |
| 1680739200000 | 502.96 |
| 1680825600000 | 503.93 |
| 1681084800000 | 504.97 |
| 1681171200000 | 500.73 |
| 1681257600000 | 491.51 |
| 1681344000000 | 491.04 |
| 1681430400000 | 492.67 |
| 1681689600000 | 499.41 |
| 1681776000000 | 495.56 |
| 1681862400000 | 491.95 |
| 1681948800000 | 488.31 |
| 1682035200000 | 484.14 |
| 1682294400000 | 477.07 |
| 1682380800000 | 473.94 |
| 1682467200000 | 471.07 |
| 1682553600000 | 474.09 |
| 1682640000000 | 488.81 |
| 1682899200000 | 492.33 |
| 1682985600000 | 486.91 |
| 1683072000000 | 481.39 |
| 1683158400000 | 479.4 |
| 1683244800000 | 485.34 |
| 1683504000000 | 482.7 |
| 1683590400000 | 477.09 |
| 1683676800000 | 471.35 |
| 1683763200000 | 472.2 |
| 1683849600000 | 467.62 |
| 1684108800000 | 477.52 |
| 1684195200000 | 474.38 |
| 1684281600000 | 471.34 |
| 1684368000000 | 471.46 |
| 1684454400000 | 473.59 |
| 1684713600000 | 481.94 |
| 1684800000000 | 470.99 |
| 1684886400000 | 467.39 |
| 1684972800000 | 463.63 |
| 1685059200000 | 468.76 |
| 1685318400000 | 464.15 |
| 1685404800000 | 459.52 |
| 1685491200000 | 452.4 |
| 1685577600000 | 451.7 |
| 1685664000000 | 467.64 |
| 1685923200000 | 461.96 |
| 1686009600000 | 463.66 |
| 1686096000000 | 460.25 |
| 1686182400000 | 459.63 |
| 1686268800000 | 462.92 |
| 1686528000000 | 470.75 |
| 1686614400000 | 474.19 |
| 1686700800000 | 480.4 |
| 1686787200000 | 493.81 |
| 1686873600000 | 501.28 |
| 1687132800000 | 494.56 |
| 1687219200000 | 486.48 |
| 1687305600000 | 476.31 |
| 1687392000000 | 478.7 |
| 1687478400000 | 478.82 |
| 1687737600000 | 467.49 |
| 1687824000000 | 476 |
| 1687910400000 | 476.74 |
| 1687996800000 | 470.63 |
| 1688083200000 | 467.66 |
| 1688342400000 | 475.06 |
| 1688428800000 | 479.39 |
| 1688515200000 | 469.85 |
| 1688601600000 | 463.52 |
| 1688688000000 | 456.01 |
| 1688947200000 | 457.88 |
| 1689033600000 | 457.81 |
| 1689120000000 | 452.51 |
| 1689206400000 | 465.51 |
| 1689292800000 | 467.22 |
| 1689552000000 | 463.26 |
| 1689638400000 | 456.65 |
| 1689724800000 | 457.71 |
| 1689811200000 | 460.38 |
| 1689897600000 | 469.52 |
| 1690156800000 | 464.14 |
| 1690243200000 | 482.46 |
| 1690329600000 | 479.05 |
| 1690416000000 | 484.6 |
| 1690502400000 | 491.94 |
| 1690761600000 | 504.9 |
| 1690848000000 | 503.37 |
| 1690934400000 | 497 |
| 1691020800000 | 495.75 |
| 1691107200000 | 496.19 |
| 1691366400000 | 494.6 |
| 1691452800000 | 493.73 |
| 1691539200000 | 495.88 |
| 1691625600000 | 498.76 |
| 1691712000000 | 487.48 |
| 1691971200000 | 484.83 |
| 1692057600000 | 478.35 |
| 1692144000000 | 475.86 |
| 1692230400000 | 482.23 |
| 1692316800000 | 468.5 |
| 1692576000000 | 469.9 |
| 1692662400000 | 469.22 |
| 1692748800000 | 463.05 |
| 1692835200000 | 475.18 |
| 1692921600000 | 474.87 |
| 1693180800000 | 477.7 |
| 1693267200000 | 483.82 |
| 1693353600000 | 482.88 |
| 1693440000000 | 477.97 |
| 1693526400000 | 485.25 |
| 1693785600000 | 496.73 |
| 1693872000000 | 493.14 |
| 1693958400000 | 490.41 |
| 1694044800000 | 480.17 |
| 1694131200000 | 478.26 |
| 1694390400000 | 480.57 |
| 1694476800000 | 480.75 |
| 1694563200000 | 480.88 |
| 1694649600000 | 478.27 |
| 1694736000000 | 477.19 |
| 1694995200000 | 478.38 |
| 1695081600000 | 475.28 |
| 1695168000000 | 471.34 |
| 1695254400000 | 462.66 |
| 1695340800000 | 476.33 |
| 1695600000000 | 474.18 |
| 1695686400000 | 469.67 |
| 1695772800000 | 472.99 |
| 1695859200000 | 468.53 |
| 1695945600000 | 472.07 |
| 1696204800000 | 473.78 |
| 1696291200000 | 467.81 |
| 1696377600000 | 465.88 |
| 1696464000000 | 464.74 |
| 1696550400000 | 469.55 |
| 1696809600000 | 467.5 |
| 1696896000000 | 468.12 |
| 1696982400000 | 473.38 |
| 1697068800000 | 474.42 |
| 1697155200000 | 465.27 |
| 1697414400000 | 458.15 |
| 1697500800000 | 458.55 |
| 1697587200000 | 457.62 |
| 1697673600000 | 447.02 |
| 1697760000000 | 443.29 |
| 1698019200000 | 441.76 |
| 1698105600000 | 445.26 |
| 1698192000000 | 450.29 |
| 1698278400000 | 448.14 |
| 1698364800000 | 455.09 |
| 1698624000000 | 457.37 |
| 1698710400000 | 464.01 |
| 1698796800000 | 466.82 |
| 1698883200000 | 463.91 |
| 1698969600000 | 467.59 |
| 1699228800000 | 472.78 |
| 1699315200000 | 471.11 |
| 1699401600000 | 473.25 |
| 1699488000000 | 471.2 |
| 1699574400000 | 469.1 |
| 1699833600000 | 467.82 |
| 1699920000000 | 463.61 |
| 1700006400000 | 472.55 |
| 1700092800000 | 462.19 |
| 1700179200000 | 457.16 |
| 1700438400000 | 460.84 |
| 1700524800000 | 463.44 |
| 1700611200000 | 466.62 |
| 1700697600000 | 467.35 |
| 1700784000000 | 463.51 |
| 1701043200000 | 456.73 |
| 1701129600000 | 453.06 |
| 1701216000000 | 449.37 |
| 1701302400000 | 452.28 |
| 1701388800000 | 446.09 |
| 1701648000000 | 437.7 |
| 1701734400000 | 429.61 |
| 1701820800000 | 431.78 |
| 1701907200000 | 422.71 |
| 1701993600000 | 423 |
| 1702252800000 | 424.91 |
| 1702339200000 | 426.89 |
| 1702425600000 | 416.21 |
| 1702512000000 | 405.61 |
| 1702598400000 | 408.29 |
| 1702857600000 | 408.21 |
| 1702944000000 | 410.45 |
| 1703030400000 | 406.18 |
| 1703116800000 | 408.06 |
| 1703203200000 | 401.12 |
| 1703462400000 | 401.4 |
| 1703548800000 | 401.66 |
| 1703635200000 | 399.32 |
| 1703721600000 | 409.72 |
| 1703808000000 | 412.8399 |
| 1704153600000 | 403.7799 |
| 1704240000000 | 407.9 |
| 1704326400000 | 403.74 |
| 1704412800000 | 397.45 |
| 1704672000000 | 391.24 |
| 1704758400000 | 391.89 |
| 1704844800000 | 395.74 |
| 1704931200000 | 400.02 |
| 1705017600000 | 394.7799 |
| 1705276800000 | 395.98 |
| 1705363200000 | 394.97 |
| 1705449600000 | 386.41 |
| 1705536000000 | 390.42 |
| 1705622400000 | 392.58 |
| 1705881600000 | 382.41 |
| 1705968000000 | 391.39 |
| 1706054400000 | 393.43 |
| 1706140800000 | 400.94 |
| 1706227200000 | 400.13 |
| 1706486400000 | 399.61 |
| 1706572800000 | 390.38 |
| 1706659200000 | 380.45 |
| 1706745600000 | 383.89 |
| 1706832000000 | 388.83 |
| 1707091200000 | 392.97 |
| 1707177600000 | 408.55 |
| 1707264000000 | 412.36 |
| 1707350400000 | 413.8 |
| 1707436800000 | 414.11 |
| 1707696000000 | 415.3399 |
| 1707782400000 | 416.86 |
| 1707868800000 | 419.75 |
| 1707955200000 | 420 |
| 1708041600000 | 423.84 |
| 1708300800000 | 422.51 |
| 1708387200000 | 420.01 |
| 1708473600000 | 432.28 |
| 1708560000000 | 437.49 |
| 1708646400000 | 438.15 |
| 1708905600000 | 434.24 |
| 1708992000000 | 436.82 |
| 1709078400000 | 432.67 |
| 1709164800000 | 435.4 |
| 1709251200000 | 437.04 |
| 1709510400000 | 433.09 |
| 1709596800000 | 431.63 |
| 1709683200000 | 427.91 |
| 1709769600000 | 420.44 |
| 1709856000000 | 417.74 |
| 1710115200000 | 424.8 |
| 1710201600000 | 442.53 |
| 1710288000000 | 440.2 |
| 1710374400000 | 439.63 |
| 1710460800000 | 442.39 |
| 1710720000000 | 444.37 |
| 1710806400000 | 449.51 |
| 1710892800000 | 454.52 |
| 1710979200000 | 456.97 |
| 1711065600000 | 446.96 |
| 1711324800000 | 443.32 |
| 1711411200000 | 447.43 |
| 1711497600000 | 439.46 |
| 1711584000000 | 441.59 |
| 1711670400000 | 441.26 |
| 1711929600000 | 450.6 |
| 1712016000000 | 452.03 |
| 1712102400000 | 450.57 |
| 1712188800000 | 450.02 |
| 1712275200000 | 450.19 |
| 1712534400000 | 440.87 |
| 1712620800000 | 442.78 |
| 1712707200000 | 443.4 |
| 1712793600000 | 443.51 |
| 1712880000000 | 435.1 |
| 1713139200000 | 445.39 |
| 1713225600000 | 439.44 |
| 1713312000000 | 441.48 |
| 1713398400000 | 443.48 |
| 1713484800000 | 438.39 |
| 1713744000000 | 446.3 |
| 1713830400000 | 450.69 |
| 1713916800000 | 455.42 |
| 1714003200000 | 455.58 |
| 1714089600000 | 468.81 |
| 1714348800000 | 471.98 |
| 1714435200000 | 471.7 |
| 1714521600000 | 472.74 |
| 1714608000000 | 465.99 |
| 1714694400000 | 463.74 |
| 1714953600000 | 475.6 |
| 1715040000000 | 476.88 |
| 1715126400000 | 473.57 |
| 1715212800000 | 477.15 |
| 1715299200000 | 478.36 |
| 1715558400000 | 474.59 |
| 1715644800000 | 475.92 |
| 1715731200000 | 472.83 |
| 1715817600000 | 475.39 |
| 1715904000000 | 480.39 |
| 1716163200000 | 485.12 |
| 1716249600000 | 480.27 |
| 1716336000000 | 478.43 |
| 1716422400000 | 472.11 |
| 1716508800000 | 464.22 |
| 1716768000000 | 465.94 |
| 1716854400000 | 461.94 |
| 1716940800000 | 460.07 |
| 1717027200000 | 452.22 |
| 1717113600000 | 452.36 |
| 1717372800000 | 450.04 |
| 1717459200000 | 451.74 |
| 1717545600000 | 452.62 |
| 1717632000000 | 449.16 |
| 1717718400000 | 448.07 |
| 1717977600000 | 448.54 |
| 1718064000000 | 442.18 |
| 1718150400000 | 435.73 |
| 1718236800000 | 435.78 |
| 1718323200000 | 437.24 |
| 1718582400000 | 438.35 |
| 1718668800000 | 434.59 |
| 1718755200000 | 433.9 |
| 1718841600000 | 429.24 |
| 1718928000000 | 426.45 |
| 1719187200000 | 427.06 |
| 1719273600000 | 426.23 |
| 1719360000000 | 431.26 |
| 1719446400000 | 423.26 |
| 1719532800000 | 418.98 |
| 1719792000000 | 421.21 |
| 1719878400000 | 419.99 |
| 1719964800000 | 419.27 |
| 1720051200000 | 414.26 |
| 1720137600000 | 409.54 |
| 1720396800000 | 400.9 |
| 1720483200000 | 405.1 |
| 1720569600000 | 405.82 |
| 1720656000000 | 406.18 |
| 1720742400000 | 408.92 |
| 1721001600000 | 404.27 |
| 1721088000000 | 404.1 |
| 1721174400000 | 405.69 |
| 1721260800000 | 408.89 |
| 1721347200000 | 410.75 |
| 1721606400000 | 405.51 |
| 1721692800000 | 389.74 |
| 1721779200000 | 376.58 |
| 1721865600000 | 380.38 |
| 1721952000000 | 380.5299 |
| 1722211200000 | 377.33 |
| 1722297600000 | 375.8399 |
| 1722384000000 | 378.92 |
| 1722470400000 | 369.68 |
| 1722556800000 | 360.9 |
| 1722816000000 | 356.32 |
| 1722902400000 | 363.14 |
| 1722988800000 | 370.77 |
| 1723075200000 | 376.5 |
| 1723161600000 | 372.38 |
| 1723420800000 | 374.94 |
| 1723507200000 | 370.71 |
| 1723593600000 | 366.6 |
| 1723680000000 | 372.06 |
| 1723766400000 | 369.0899 |
| 1724025600000 | 365.5899 |
| 1724112000000 | 356.5 |
| 1724198400000 | 356.86 |
| 1724284800000 | 354.62 |
| 1724371200000 | 353.5 |
| 1724630400000 | 350.39 |
| 1724716800000 | 349.72 |
| 1724803200000 | 343.81 |
| 1724889600000 | 353.05 |
| 1724976000000 | 364.7 |
| 1725235200000 | 356.81 |
| 1725321600000 | 356.63 |
| 1725408000000 | 350.73 |
| 1725494400000 | 353 |
| 1725580800000 | 346.22 |
| 1725840000000 | 341.74 |
| 1725926400000 | 342.42 |
| 1726012800000 | 339.11 |
| 1726099200000 | 335.38 |
| 1726185600000 | 327.9 |
| 1726444800000 | 326.86 |
| 1726531200000 | 330.46 |
| 1726617600000 | 330.49 |
| 1726704000000 | 342.72 |
| 1726790400000 | 348.65 |
| 1727049600000 | 347.9 |
| 1727136000000 | 367.7 |
| 1727222400000 | 369.68 |
| 1727308800000 | 404.86 |
| 1727395200000 | 425.22 |
| 1727654400000 | 456.07 |
| 1727740800000 | 459.82 |
| 1727827200000 | 473.57 |
| 1727913600000 | 471.32 |
| 1728000000000 | 479.31 |
| 1728259200000 | 483.49 |
| 1728345600000 | 478.57 |
| 1728432000000 | 446.97 |
| 1728518400000 | 454.42 |
| 1728604800000 | 446.89 |
| 1728864000000 | 447.25 |
| 1728950400000 | 427.93 |
| 1729036800000 | 425.16 |
| 1729123200000 | 417.68 |
| 1729209600000 | 428.91 |
| 1729468800000 | 431.23 |
| 1729555200000 | 438.71 |
| 1729641600000 | 446.72 |
| 1729728000000 | 437.2 |
| 1729814400000 | 441.92 |
| 1730073600000 | 455.06 |
| 1730160000000 | 447.57 |
| 1730246400000 | 440.82 |
| 1730332800000 | 437.12 |
| 1730419200000 | 441.04 |
| 1730678400000 | 445.24 |
| 1730764800000 | 455.92 |
| 1730851200000 | 459.58 |
| 1730937600000 | 478.51 |
| 1731024000000 | 466.51 |
| 1731283200000 | 467.22 |
| 1731369600000 | 459.98 |
| 1731456000000 | 463.67 |
| 1731542400000 | 458.32 |
| 1731628800000 | 451.93 |
| 1731888000000 | 445.84 |
| 1731974400000 | 443.13 |
| 1732060800000 | 449.74 |
| 1732147200000 | 444.05 |
| 1732233600000 | 432.21 |
| 1732492800000 | 430.53 |
| 1732579200000 | 428.48 |
| 1732665600000 | 431.29 |
| 1732752000000 | 426.22 |
| 1732838400000 | 429.99 |
| 1733097600000 | 432.69 |
| 1733184000000 | 429.18 |
| 1733270400000 | 429.56 |
| 1733356800000 | 428.12 |
| 1733443200000 | 431.76 |
| 1733702400000 | 439.82 |
| 1733788800000 | 448.48 |
| 1733875200000 | 452.07 |
| 1733961600000 | 460.16 |
| 1734048000000 | 451.29 |
| 1734307200000 | 445.32 |
| 1734393600000 | 443.14 |
| 1734480000000 | 445.18 |
| 1734566400000 | 450.38 |
| 1734652800000 | 446.61 |
| 1734912000000 | 445.49 |
| 1734998400000 | 451.64 |
| 1735084800000 | 449.99 |
| 1735171200000 | 451.68 |
| 1735257600000 | 448.49 |
| 1735516800000 | 444.25 |
| 1735603200000 | 443.45 |
| 1735776000000 | 433.63 |
| 1735862400000 | 429.13 |
| 1736121600000 | 421.37 |
| 1736208000000 | 424.11 |
| 1736294400000 | 423.32 |
| 1736380800000 | 421.75 |
| 1736467200000 | 412.8399 |
| 1736726400000 | 413.72 |
| 1736812800000 | 424.95 |
| 1736899200000 | 418.97 |
| 1736985600000 | 415.51 |
| 1737072000000 | 419.81 |
| 1737331200000 | 422.55 |
| 1737417600000 | 423.24 |
| 1737504000000 | 420.68 |
| 1737590400000 | 419.61 |
| 1737676800000 | 424.08 |
| 1737936000000 | 421.44 |
| 1738022400000 | 427.66 |
| 1738108800000 | 425.5 |
| 1738195200000 | 425.19 |
| 1738281600000 | 425.58 |
| 1738540800000 | 423.98 |
| 1738627200000 | 428.11 |
| 1738713600000 | 414.18 |
| 1738800000000 | 417.13 |
| 1738886400000 | 420.99 |
| 1739145600000 | 424.03 |
| 1739232000000 | 422.08 |
| 1739318400000 | 432.55 |
| 1739404800000 | 434.63 |
| 1739491200000 | 438.97 |
| 1739750400000 | 436.19 |
| 1739836800000 | 433.19 |
| 1739923200000 | 433.06 |
| 1740009600000 | 428.35 |
| 1740096000000 | 432.88 |
| 1740355200000 | 431.81 |
| 1740441600000 | 427.17 |
| 1740528000000 | 436.09 |
| 1740614400000 | 443.48 |
| 1740700800000 | 438.37 |
| 1740960000000 | 435.77 |
| 1741046400000 | 429.19 |
| 1741132800000 | 438.05 |
| 1741219200000 | 443.45 |
| 1741305600000 | 445.27 |
| 1741564800000 | 438.35 |
| 1741651200000 | 449.8 |
| 1741737600000 | 448.87 |
| 1741824000000 | 445.92 |
| 1741910400000 | 466.35 |
| 1742169600000 | 469.77 |
| 1742256000000 | 471.75 |
| 1742342400000 | 468.73 |
| 1742428800000 | 454.62 |
| 1742515200000 | 447.43 |
| 1742774400000 | 454.02 |
| 1742860800000 | 448.12 |
| 1742947200000 | 449.96 |
| 1743033600000 | 455.9 |
| 1743120000000 | 451.3 |
| 1743379200000 | 441.73 |
| 1743465600000 | 440.87 |
| 1743552000000 | 441.42 |
| 1743638400000 | 430.23 |
| 1743724800000 | 427.9 |
| 1743984000000 | 405.39 |
| 1744070400000 | 412.3 |
| 1744156800000 | 414.54 |
| 1744243200000 | 418.49 |
| 1744329600000 | 412.97 |
| 1744588800000 | 414.86 |
| 1744675200000 | 414.37 |
| 1744761600000 | 411.93 |
| 1744848000000 | 414.36 |
| 1744934400000 | 412.54 |
| 1745193600000 | 407.4 |
| 1745280000000 | 407.01 |
| 1745366400000 | 415.0299 |
| 1745452800000 | 413.95 |
| 1745539200000 | 417.44 |
| 1745798400000 | 411.85 |
| 1745884800000 | 410.17 |
| 1745971200000 | 411.87 |
| 1746057600000 | 419.84 |
| 1746144000000 | 416.76 |
| 1746403200000 | 416.23 |
| 1746489600000 | 419.39 |
| 1746576000000 | 419.99 |
| 1746662400000 | 425.72 |
| 1746748800000 | 424.44 |
| 1747008000000 | 440.23 |
| 1747094400000 | 437.77 |
| 1747180800000 | 438.44 |
| 1747267200000 | 431.09 |
| 1747353600000 | 428.55 |
| 1747612800000 | 422.27 |
| 1747699200000 | 422.7 |
| 1747785600000 | 421.43 |
| 1747872000000 | 418.63 |
| 1747958400000 | 414.07 |
| 1748217600000 | 414.82 |
| 1748304000000 | 418.56 |
| 1748390400000 | 423.21 |
| 1748476800000 | 422.83 |
| 1748563200000 | 416.32 |
| 1748822400000 | 411.0899 |
| 1748908800000 | 415.83 |
| 1748995200000 | 415.79 |
| 1749081600000 | 417.81 |
| 1749168000000 | 420.61 |
| 1749427200000 | 420.74 |
| 1749513600000 | 419.68 |
| 1749600000000 | 420.01 |
| 1749686400000 | 414.15 |
| 1749772800000 | 409.11 |
| 1750032000000 | 411.02 |
| 1750118400000 | 413.0299 |
| 1750204800000 | 411.04 |
| 1750291200000 | 409.56 |
| 1750377600000 | 413.8399 |
| 1750636800000 | 414.1 |
| 1750723200000 | 416.48 |
| 1750809600000 | 420.65 |
| 1750896000000 | 417.26 |
| 1750982400000 | 417.81 |
| 1751241600000 | 421.34 |
| 1751328000000 | 418.36 |
| 1751414400000 | 418.65 |
| 1751500800000 | 421.13 |
| 1751587200000 | 420.94 |
| 1751846400000 | 423.28 |
| 1751932800000 | 430.86 |
| 1752019200000 | 428.05 |
| 1752105600000 | 429.58 |
| 1752192000000 | 431.97 |
| 1752451200000 | 432.38 |
| 1752537600000 | 437.08 |
| 1752624000000 | 434.62 |
| 1752710400000 | 437 |
| 1752796800000 | 441.93 |
| 1753056000000 | 440.01 |
| 1753142400000 | 443.89 |
| 1753228800000 | 444.5 |
| 1753315200000 | 446.93 |
| 1753401600000 | 443.63 |
| 1753660800000 | 442.76 |
| 1753747200000 | 444.36 |
| 1753833600000 | 446.96 |
| 1753920000000 | 442.67 |
| 1754006400000 | 433.17 |
| 1754265600000 | 436.64 |
| 1754352000000 | 442.74 |
| 1754438400000 | 442.93 |
| 1754524800000 | 445.81 |
| 1754611200000 | 445.28 |
| 1754870400000 | 449.21 |
| 1754956800000 | 449.67 |
| 1755043200000 | 450.85 |
| 1755129600000 | 452.41 |
| 1755216000000 | 448.53 |
| 1755475200000 | 453.92 |
| 1755561600000 | 456.57 |
| 1755648000000 | 462.31 |
| 1755734400000 | 466.25 |
| 1755820800000 | 467.2 |
| 1756080000000 | 481.67 |
| 1756166400000 | 484.82 |
| 1756252800000 | 475.9 |
| 1756339200000 | 470.91 |
| 1756425600000 | 479.71 |
| 1756684800000 | 479.28 |
| 1756771200000 | 480.54 |
| 1756857600000 | 478.99 |
| 1756944000000 | 478.55 |
| 1757030400000 | 479.86 |
| 1757289600000 | 489.82 |
| 1757376000000 | 491.41 |
| 1757462400000 | 491.61 |
| 1757548800000 | 495.68 |
| 1757635200000 | 493.72 |
| 1757894400000 | 494.78 |
| 1757980800000 | 492.7 |
| 1758067200000 | 496.43 |
| 1758153600000 | 494.89 |
| 1758240000000 | 496.2 |
| 1758499200000 | 491.26 |
| 1758585600000 | 486.67 |
| 1758672000000 | 493.26 |
| 1758758400000 | 495.46 |
| 1758844800000 | 489.69 |
| 1759104000000 | 494.77 |
| 1759190400000 | 491.69 |
| 1759276800000 | 489.88 |
| 1759363200000 | 491.32 |
| 1759449600000 | 490.38 |
| 1759708800000 | 497.63 |
| 1759795200000 | 500.32 |
| 1759881600000 | 504.82 |
| 1759968000000 | 502.57 |
| 1760054400000 | 493.95 |
| 1760313600000 | 491.3 |
| 1760400000000 | 488.15 |
| 1760486400000 | 492.4 |
| 1760572800000 | 492.05 |
| 1760659200000 | 483.4 |
| 1760918400000 | 487.37 |
| 1761004800000 | 490.64 |
| 1761091200000 | 488.43 |
| 1761177600000 | 492.77 |
| 1761264000000 | 490.53 |
| 1761523200000 | 491.49 |
| 1761609600000 | 484.57 |
| 1761696000000 | 485.15 |
| 1761782400000 | 486.26 |
| 1761868800000 | 485.64 |
| 1762128000000 | 489.58 |
| 1762214400000 | 481.53 |
| 1762300800000 | 483.27 |
| 1762387200000 | 481.33 |
| 1762473600000 | 478.81 |
| 1762732800000 | 495.83 |
| 1762819200000 | 495.08 |
| 1762905600000 | 498.25 |
| 1762992000000 | 498.81 |
| 1763078400000 | 492.54 |
| 1763337600000 | 494.14 |
| 1763424000000 | 494.23 |
| 1763510400000 | 494.73 |
| 1763596800000 | 495.76 |
| 1763683200000 | 488.24 |
| 1763942400000 | 493.55 |
| 1764028800000 | 494.19 |
| 1764115200000 | 496.54 |
| 1764201600000 | 497.22 |
| 1764288000000 | 496.39 |
| iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
|---|---|---|
| 2018 | -27.583413387744 | -25.521932003315 |
| 2019 | 49.418759479577 | 30.439301171831 |
| 2020 | 56.110818263285 | 33.285832852677 |
| 2021 | -6.0944970664997 | -8.7110595201355 |
| 2022 | -7.9501562469677 | -24.124729000415 |
| 2023 | -12.948866631524 | -12.122317466106 |
| 2024 | 7.3850626756554 | 12.091904638674 |
| 2025 | 11.504140414048 | 33.766847287768 |
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.