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
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 (USD bn) | Components (USD 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 | 348.3 | 164.1 | 3.3 | 2.0 | 9.0 | 0.2 | 5.5 | 0.1 | 22.9 |
iSTOXX China All Shares AM | 9,226.8 | 4,633.1 | 3.7 | 1.5 | 315.6 | 0.0 | 6.8 | 0.0 | 23.1 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 62.5 |
---|---|
Consumer Products and Services | 20.8 |
Retail | 7.7 |
Media | 5.9 |
Personal Care, Drug and Grocery Stores | 2.2 |
Automobiles and Parts | 0.9 |
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 | -0.2 | -1.7 | -5.9 | -34.0 | -4.5 | N/A | N/A | -5.9 | -12.9 | -0.9 |
iSTOXX China All Shares AM | -2.6 | 12.7 | 10.4 | -24.7 | -0.1 | N/A | N/A | 10.4 | -9.0 | 0.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 26.7 | 25.6 | 25.6 | N/A | N/A | -0.4 | -0.6 | -0.1 |
iSTOXX China All Shares AM | N/A | N/A | 20.3 | 21.5 | 21.3 | N/A | N/A | 0.3 | -0.6 | -0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 11.3 | 11.9 | 11.7 | 11.4 | 12.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 1.2 | 1.2 | 1.2 | 1.1 | 1.1 | 2.7 | -1.2 | -1.3 | -0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
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 | 16.3 | 15.7 | 16.0 | 16.0 | 3.0 | 3.5 | 2.4 | 11.0 |
iSTOXX China All Shares AM | 16.8 | 13.5 | 14.2 | 14.2 | 1.3 | 3.0 | 1.0 | 19.9 |
Performance and annual returns
iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
---|---|
1356048000000 | 100 |
1356307200000 | 99.72 |
1356393600000 | 99.72 |
1356480000000 | 99.72 |
1356566400000 | 101.54 |
1356652800000 | 102.51 |
1356912000000 | 103.68 |
1357084800000 | 104.58 |
1357171200000 | 104.73 |
1357257600000 | 104.45 |
1357516800000 | 105.04 |
1357603200000 | 105.76 |
1357689600000 | 106.93 |
1357776000000 | 106.99 |
1357862400000 | 106.07 |
1358121600000 | 108.53 |
1358208000000 | 108.99 |
1358294400000 | 107.8 |
1358380800000 | 107.17 |
1358467200000 | 108.49 |
1358726400000 | 108.18 |
1358812800000 | 107.17 |
1358899200000 | 107.08 |
1358985600000 | 105.28 |
1359072000000 | 104.43 |
1359331200000 | 105.16 |
1359417600000 | 105.24 |
1359504000000 | 105.59 |
1359590400000 | 105.22 |
1359676800000 | 105.74 |
1359936000000 | 104.79 |
1360022400000 | 106.47 |
1360108800000 | 106.33 |
1360195200000 | 106.84 |
1360281600000 | 108.84 |
1360540800000 | 108.78 |
1360627200000 | 108.79 |
1360713600000 | 108.82 |
1360800000000 | 108.89 |
1360886400000 | 108.98 |
1361145600000 | 107.82 |
1361232000000 | 106.46 |
1361318400000 | 107.6 |
1361404800000 | 106.06 |
1361491200000 | 106.47 |
1361750400000 | 106.4 |
1361836800000 | 104.46 |
1361923200000 | 104.96 |
1362009600000 | 106.15 |
1362096000000 | 106.39 |
1362355200000 | 104.42 |
1362441600000 | 106.07 |
1362528000000 | 107.26 |
1362614400000 | 106.73 |
1362700800000 | 106.77 |
1362960000000 | 105.83 |
1363046400000 | 104.24 |
1363132800000 | 102.94 |
1363219200000 | 103 |
1363305600000 | 102.85 |
1363564800000 | 101.2 |
1363651200000 | 100.94 |
1363737600000 | 103.48 |
1363824000000 | 103.98 |
1363910400000 | 104.07 |
1364169600000 | 103.85 |
1364256000000 | 103.43 |
1364342400000 | 103.42 |
1364428800000 | 102.45 |
1364515200000 | 102.45 |
1364774400000 | 102.45 |
1364860800000 | 100.6 |
1364947200000 | 99.41 |
1365033600000 | 99.46 |
1365120000000 | 98.89 |
1365379200000 | 99.47 |
1365465600000 | 100.7 |
1365552000000 | 101.93 |
1365638400000 | 101.96 |
1365724800000 | 102.16 |
1365984000000 | 100.83 |
1366070400000 | 101.31 |
1366156800000 | 102.58 |
1366243200000 | 102.83 |
1366329600000 | 104.59 |
1366588800000 | 104.8 |
1366675200000 | 103.66 |
1366761600000 | 104.54 |
1366848000000 | 104.41 |
1366934400000 | 103.88 |
1367193600000 | 103.62 |
1367280000000 | 104.02 |
1367366400000 | 104 |
1367452800000 | 103.89 |
1367539200000 | 105.39 |
1367798400000 | 106.82 |
1367884800000 | 107.75 |
1367971200000 | 108.43 |
1368057600000 | 110.34 |
1368144000000 | 110.56 |
1368403200000 | 109.98 |
1368489600000 | 108.16 |
1368576000000 | 108.88 |
1368662400000 | 109.87 |
1368748800000 | 110.99 |
1369008000000 | 112.5 |
1369094400000 | 113.03 |
1369180800000 | 113.49 |
1369267200000 | 112.23 |
1369353600000 | 113.12 |
1369612800000 | 113.86 |
1369699200000 | 115.14 |
1369785600000 | 115.71 |
1369872000000 | 115.24 |
1369958400000 | 113.6 |
1370217600000 | 113.04 |
1370304000000 | 112.09 |
1370390400000 | 111.96 |
1370476800000 | 111.69 |
1370563200000 | 110.42 |
1370822400000 | 110.58 |
1370908800000 | 109.67 |
1370995200000 | 109.76 |
1371081600000 | 107.3 |
1371168000000 | 108.45 |
1371427200000 | 108.89 |
1371513600000 | 109.34 |
1371600000000 | 109.05 |
1371686400000 | 106.21 |
1371772800000 | 105.53 |
1372032000000 | 100.63 |
1372118400000 | 100.88 |
1372204800000 | 102.73 |
1372291200000 | 101.82 |
1372377600000 | 103 |
1372636800000 | 103.89 |
1372723200000 | 105.22 |
1372809600000 | 103.96 |
1372896000000 | 103.95 |
1372982400000 | 104.21 |
1373241600000 | 102.58 |
1373328000000 | 102.44 |
1373414400000 | 104.37 |
1373500800000 | 107.41 |
1373587200000 | 106.97 |
1373846400000 | 107.8 |
1373932800000 | 108.75 |
1374019200000 | 107.12 |
1374105600000 | 106.15 |
1374192000000 | 103.66 |
1374451200000 | 104.04 |
1374537600000 | 106.06 |
1374624000000 | 106.27 |
1374710400000 | 106.53 |
1374796800000 | 105.8 |
1375056000000 | 104.3 |
1375142400000 | 104.46 |
1375228800000 | 104.35 |
1375315200000 | 105.95 |
1375401600000 | 106.12 |
1375660800000 | 108.11 |
1375747200000 | 109.1 |
1375833600000 | 108.79 |
1375920000000 | 109.18 |
1376006400000 | 110.33 |
1376265600000 | 111.65 |
1376352000000 | 111.79 |
1376438400000 | 111.47 |
1376524800000 | 110.66 |
1376611200000 | 109.25 |
1376870400000 | 110.17 |
1376956800000 | 108.99 |
1377043200000 | 109.34 |
1377129600000 | 109.44 |
1377216000000 | 109.36 |
1377475200000 | 110.98 |
1377561600000 | 111.01 |
1377648000000 | 110.16 |
1377734400000 | 110.48 |
1377820800000 | 110.19 |
1378080000000 | 108.98 |
1378166400000 | 110.33 |
1378252800000 | 110.39 |
1378339200000 | 110.6 |
1378425600000 | 110.7 |
1378684800000 | 111.81 |
1378771200000 | 112.63 |
1378857600000 | 113.29 |
1378944000000 | 113.59 |
1379030400000 | 114.47 |
1379289600000 | 115.01 |
1379376000000 | 113.13 |
1379462400000 | 112.63 |
1379548800000 | 112.81 |
1379635200000 | 112.61 |
1379894400000 | 113.82 |
1379980800000 | 114.99 |
1380067200000 | 116 |
1380153600000 | 114.7 |
1380240000000 | 114.56 |
1380499200000 | 115.01 |
1380585600000 | 115.04 |
1380672000000 | 115.67 |
1380758400000 | 115.92 |
1380844800000 | 116.53 |
1381104000000 | 116.74 |
1381190400000 | 117.45 |
1381276800000 | 117.4 |
1381363200000 | 117.37 |
1381449600000 | 118.94 |
1381708800000 | 121.12 |
1381795200000 | 121.08 |
1381881600000 | 119.64 |
1381968000000 | 119.27 |
1382054400000 | 119.73 |
1382313600000 | 122.83 |
1382400000000 | 122 |
1382486400000 | 120.1 |
1382572800000 | 119.42 |
1382659200000 | 116.98 |
1382918400000 | 115.99 |
1383004800000 | 114.49 |
1383091200000 | 115.77 |
1383177600000 | 114.58 |
1383264000000 | 114.74 |
1383523200000 | 114.85 |
1383609600000 | 115.87 |
1383696000000 | 114.72 |
1383782400000 | 113.74 |
1383868800000 | 112.35 |
1384128000000 | 113.58 |
1384214400000 | 114.92 |
1384300800000 | 113.13 |
1384387200000 | 114.09 |
1384473600000 | 115.64 |
1384732800000 | 118.17 |
1384819200000 | 117.27 |
1384905600000 | 117.76 |
1384992000000 | 116.87 |
1385078400000 | 116.39 |
1385337600000 | 116.42 |
1385424000000 | 115.95 |
1385510400000 | 116.58 |
1385596800000 | 118.11 |
1385683200000 | 118 |
1385942400000 | 115.52 |
1386028800000 | 117.18 |
1386115200000 | 118.9 |
1386201600000 | 118.96 |
1386288000000 | 119.31 |
1386547200000 | 120.03 |
1386633600000 | 120.25 |
1386720000000 | 119.07 |
1386806400000 | 118.75 |
1386892800000 | 119.33 |
1387152000000 | 117.49 |
1387238400000 | 116.82 |
1387324800000 | 116.64 |
1387411200000 | 115.82 |
1387497600000 | 113.92 |
1387756800000 | 114.32 |
1387843200000 | 115.53 |
1387929600000 | 115.53 |
1388016000000 | 115.53 |
1388102400000 | 116.49 |
1388361600000 | 116.56 |
1388448000000 | 117.84 |
1388620800000 | 117.85 |
1388707200000 | 116.54 |
1388966400000 | 114.49 |
1389052800000 | 114.71 |
1389139200000 | 115.02 |
1389225600000 | 113.13 |
1389312000000 | 112.84 |
1389571200000 | 113.2 |
1389657600000 | 113.69 |
1389744000000 | 113.76 |
1389830400000 | 113.45 |
1389916800000 | 112.25 |
1390176000000 | 111.84 |
1390262400000 | 112.66 |
1390348800000 | 114.66 |
1390435200000 | 113.94 |
1390521600000 | 112.68 |
1390780800000 | 110.97 |
1390867200000 | 111.05 |
1390953600000 | 111.03 |
1391040000000 | 109.96 |
1391126400000 | 109.93 |
1391385600000 | 109.48 |
1391472000000 | 108.98 |
1391558400000 | 108.87 |
1391644800000 | 108.8 |
1391731200000 | 110.28 |
1391990400000 | 112.44 |
1392076800000 | 112.88 |
1392163200000 | 113.42 |
1392249600000 | 113.52 |
1392336000000 | 114.94 |
1392595200000 | 116.5 |
1392681600000 | 116.32 |
1392768000000 | 116.35 |
1392854400000 | 115.28 |
1392940800000 | 114.51 |
1393200000000 | 113.19 |
1393286400000 | 109.91 |
1393372800000 | 110.03 |
1393459200000 | 109.61 |
1393545600000 | 110.96 |
1393804800000 | 112.11 |
1393891200000 | 111.93 |
1393977600000 | 112.62 |
1394064000000 | 113.06 |
1394150400000 | 112.66 |
1394409600000 | 109.9 |
1394496000000 | 111.15 |
1394582400000 | 110.83 |
1394668800000 | 112.76 |
1394755200000 | 111.32 |
1395014400000 | 111.91 |
1395100800000 | 112.92 |
1395187200000 | 112.4 |
1395273600000 | 109.76 |
1395360000000 | 111.18 |
1395619200000 | 111.65 |
1395705600000 | 110.84 |
1395792000000 | 110.65 |
1395878400000 | 108.33 |
1395964800000 | 108.33 |
1396224000000 | 109.84 |
1396310400000 | 112.16 |
1396396800000 | 112.03 |
1396483200000 | 111.43 |
1396569600000 | 111.71 |
1396828800000 | 111.4 |
1396915200000 | 114.27 |
1397001600000 | 114.81 |
1397088000000 | 115.29 |
1397174400000 | 115.82 |
1397433600000 | 115.42 |
1397520000000 | 113.12 |
1397606400000 | 113.46 |
1397692800000 | 113.37 |
1397779200000 | 113.37 |
1398038400000 | 113.37 |
1398124800000 | 111.52 |
1398211200000 | 111.92 |
1398297600000 | 111.15 |
1398384000000 | 108.17 |
1398643200000 | 106.2 |
1398729600000 | 107.79 |
1398816000000 | 107.98 |
1398902400000 | 108 |
1398988800000 | 108.55 |
1399248000000 | 108.58 |
1399334400000 | 108.96 |
1399420800000 | 106.44 |
1399507200000 | 106.12 |
1399593600000 | 105.43 |
1399852800000 | 107.33 |
1399939200000 | 107.65 |
1400025600000 | 107.16 |
1400112000000 | 106.11 |
1400198400000 | 106.1 |
1400457600000 | 105.54 |
1400544000000 | 105.58 |
1400630400000 | 106.65 |
1400716800000 | 106.4 |
1400803200000 | 107 |
1401062400000 | 108.15 |
1401148800000 | 108.03 |
1401235200000 | 108.2 |
1401321600000 | 107.6 |
1401408000000 | 107.36 |
1401667200000 | 107.64 |
1401753600000 | 106.75 |
1401840000000 | 106.19 |
1401926400000 | 107.18 |
1402012800000 | 106.78 |
1402272000000 | 106.52 |
1402358400000 | 107.8 |
1402444800000 | 108.14 |
1402531200000 | 108.32 |
1402617600000 | 108.79 |
1402876800000 | 108.83 |
1402963200000 | 107.95 |
1403049600000 | 107.59 |
1403136000000 | 106.03 |
1403222400000 | 106.29 |
1403481600000 | 106.09 |
1403568000000 | 107.21 |
1403654400000 | 106.94 |
1403740800000 | 107.93 |
1403827200000 | 108.28 |
1404086400000 | 108.94 |
1404172800000 | 108.78 |
1404259200000 | 109.29 |
1404345600000 | 110.21 |
1404432000000 | 110.38 |
1404691200000 | 109.31 |
1404777600000 | 109.3 |
1404864000000 | 108.04 |
1404950400000 | 107.51 |
1405036800000 | 108.36 |
1405296000000 | 110.1 |
1405382400000 | 110.52 |
1405468800000 | 110.13 |
1405555200000 | 109.58 |
1405641600000 | 110.28 |
1405900800000 | 110.21 |
1405987200000 | 111.57 |
1406073600000 | 111.18 |
1406160000000 | 112.14 |
1406246400000 | 113.57 |
1406505600000 | 115.43 |
1406592000000 | 115.38 |
1406678400000 | 115.38 |
1406764800000 | 116.43 |
1406851200000 | 116.21 |
1407110400000 | 117.92 |
1407196800000 | 118.57 |
1407283200000 | 118.69 |
1407369600000 | 117.37 |
1407456000000 | 117.61 |
1407715200000 | 119.28 |
1407801600000 | 119.2 |
1407888000000 | 119.64 |
1407974400000 | 118.51 |
1408060800000 | 119.44 |
1408320000000 | 120.49 |
1408406400000 | 120.44 |
1408492800000 | 120.18 |
1408579200000 | 120.1 |
1408665600000 | 120.51 |
1408924800000 | 120.52 |
1409011200000 | 119.63 |
1409097600000 | 118.96 |
1409184000000 | 117.94 |
1409270400000 | 119.37 |
1409529600000 | 120.12 |
1409616000000 | 120.97 |
1409702400000 | 122.43 |
1409788800000 | 122.99 |
1409875200000 | 123.65 |
1410134400000 | 123.66 |
1410220800000 | 123.31 |
1410307200000 | 123.05 |
1410393600000 | 122.2 |
1410480000000 | 122.37 |
1410739200000 | 121.81 |
1410825600000 | 119.05 |
1410912000000 | 119.83 |
1410998400000 | 119.74 |
1411084800000 | 120.76 |
1411344000000 | 118.49 |
1411430400000 | 119.32 |
1411516800000 | 120.41 |
1411603200000 | 119.97 |
1411689600000 | 120.23 |
1411948800000 | 119.84 |
1412035200000 | 120.61 |
1412121600000 | 120.34 |
1412208000000 | 120.44 |
1412294400000 | 120.31 |
1412553600000 | 120.53 |
1412640000000 | 120.75 |
1412726400000 | 121.26 |
1412812800000 | 121.59 |
1412899200000 | 120.16 |
1413158400000 | 119.67 |
1413244800000 | 119.22 |
1413331200000 | 119.8 |
1413417600000 | 118.65 |
1413504000000 | 119.12 |
1413763200000 | 119.67 |
1413849600000 | 119.76 |
1413936000000 | 119.52 |
1414022400000 | 118.91 |
1414108800000 | 117.49 |
1414368000000 | 116.56 |
1414454400000 | 118.05 |
1414540800000 | 119.13 |
1414627200000 | 118.79 |
1414713600000 | 119.66 |
1414972800000 | 119.71 |
1415059200000 | 118.94 |
1415145600000 | 117.72 |
1415232000000 | 118.61 |
1415318400000 | 118.13 |
1415577600000 | 120.27 |
1415664000000 | 119.22 |
1415750400000 | 120.28 |
1415836800000 | 119.4 |
1415923200000 | 120.92 |
1416182400000 | 122.36 |
1416268800000 | 121 |
1416355200000 | 120.21 |
1416441600000 | 119.55 |
1416528000000 | 120.31 |
1416787200000 | 121.53 |
1416873600000 | 123.41 |
1416960000000 | 124.71 |
1417046400000 | 124.12 |
1417132800000 | 123.76 |
1417392000000 | 123.04 |
1417478400000 | 124.28 |
1417564800000 | 126.01 |
1417651200000 | 127.79 |
1417737600000 | 126.18 |
1417996800000 | 125.98 |
1418083200000 | 124.95 |
1418169600000 | 127.1 |
1418256000000 | 129.24 |
1418342400000 | 129.68 |
1418601600000 | 130.23 |
1418688000000 | 128.63 |
1418774400000 | 125.96 |
1418860800000 | 126.19 |
1418947200000 | 125.33 |
1419206400000 | 124.81 |
1419292800000 | 125.59 |
1419379200000 | 125 |
1419465600000 | 125 |
1419552000000 | 125 |
1419811200000 | 126.23 |
1419897600000 | 124.81 |
1419984000000 | 126.34 |
1420156800000 | 126.22 |
1420416000000 | 130.55 |
1420502400000 | 132.86 |
1420588800000 | 131.9 |
1420675200000 | 132.68 |
1420761600000 | 131.96 |
1421020800000 | 133.08 |
1421107200000 | 135.37 |
1421193600000 | 133.93 |
1421280000000 | 134.76 |
1421366400000 | 134.2 |
1421625600000 | 128.7 |
1421712000000 | 131.89 |
1421798400000 | 135.4 |
1421884800000 | 135.1 |
1421971200000 | 134.75 |
1422230400000 | 134.99 |
1422316800000 | 135.89 |
1422403200000 | 134.84 |
1422489600000 | 133.53 |
1422576000000 | 132.25 |
1422835200000 | 130.36 |
1422921600000 | 132.43 |
1423008000000 | 131.58 |
1423094400000 | 130.63 |
1423180800000 | 129.44 |
1423440000000 | 129.64 |
1423526400000 | 131.52 |
1423612800000 | 132.83 |
1423699200000 | 134.28 |
1423785600000 | 135.93 |
1424044800000 | 136.79 |
1424131200000 | 138.09 |
1424217600000 | 138.02 |
1424304000000 | 138.13 |
1424390400000 | 138.15 |
1424649600000 | 138.34 |
1424736000000 | 138.75 |
1424822400000 | 137.94 |
1424908800000 | 139.05 |
1424995200000 | 138.85 |
1425254400000 | 140.39 |
1425340800000 | 137.8 |
1425427200000 | 139.8 |
1425513600000 | 138.8 |
1425600000000 | 138.05 |
1425859200000 | 139.05 |
1425945600000 | 139.55 |
1426032000000 | 139.81 |
1426118400000 | 141.03 |
1426204800000 | 141.36 |
1426464000000 | 143.61 |
1426550400000 | 144.24 |
1426636800000 | 146.39 |
1426723200000 | 146.85 |
1426809600000 | 146.9 |
1427068800000 | 149.13 |
1427155200000 | 149.4 |
1427241600000 | 150.29 |
1427328000000 | 150.32 |
1427414400000 | 151.58 |
1427673600000 | 154.62 |
1427760000000 | 153.78 |
1427846400000 | 156.73 |
1427932800000 | 159.13 |
1428019200000 | 159.13 |
1428278400000 | 159.13 |
1428364800000 | 162.25 |
1428451200000 | 164.34 |
1428537600000 | 162.2 |
1428624000000 | 165.61 |
1428883200000 | 166.8 |
1428969600000 | 165.49 |
1429056000000 | 161.86 |
1429142400000 | 165.94 |
1429228800000 | 166.08 |
1429488000000 | 162.64 |
1429574400000 | 167.16 |
1429660800000 | 170.44 |
1429747200000 | 171.93 |
1429833600000 | 171.26 |
1430092800000 | 171.09 |
1430179200000 | 168.56 |
1430265600000 | 170.87 |
1430352000000 | 169.87 |
1430438400000 | 169.88 |
1430697600000 | 169.39 |
1430784000000 | 164.31 |
1430870400000 | 162.74 |
1430956800000 | 161.39 |
1431043200000 | 165.01 |
1431302400000 | 168.27 |
1431388800000 | 168.62 |
1431475200000 | 170.16 |
1431561600000 | 167.59 |
1431648000000 | 165.94 |
1431907200000 | 166.58 |
1431993600000 | 170.66 |
1432080000000 | 172.83 |
1432166400000 | 175.82 |
1432252800000 | 178.09 |
1432512000000 | 181.42 |
1432598400000 | 184.37 |
1432684800000 | 183.32 |
1432771200000 | 174.52 |
1432857600000 | 175 |
1433116800000 | 181.25 |
1433203200000 | 183.92 |
1433289600000 | 183.91 |
1433376000000 | 182.36 |
1433462400000 | 183.63 |
1433721600000 | 183.27 |
1433808000000 | 181.43 |
1433894400000 | 183.92 |
1433980800000 | 183.48 |
1434067200000 | 186.22 |
1434326400000 | 183.17 |
1434412800000 | 177.05 |
1434499200000 | 178.94 |
1434585600000 | 172.83 |
1434672000000 | 164.67 |
1434931200000 | 164.83 |
1435017600000 | 169.29 |
1435104000000 | 172.31 |
1435190400000 | 166.52 |
1435276800000 | 155.99 |
1435536000000 | 151.19 |
1435622400000 | 159.77 |
1435708800000 | 154.65 |
1435795200000 | 148.61 |
1435881600000 | 143.16 |
1436140800000 | 143.62 |
1436227200000 | 137.8 |
1436313600000 | 130.2 |
1436400000000 | 140.23 |
1436486400000 | 148.16 |
1436745600000 | 153.77 |
1436832000000 | 150 |
1436918400000 | 142.83 |
1437004800000 | 145.08 |
1437091200000 | 150.44 |
1437350400000 | 149.34 |
1437436800000 | 150.25 |
1437523200000 | 149.63 |
1437609600000 | 152.53 |
1437696000000 | 149.95 |
1437955200000 | 138.04 |
1438041600000 | 138.82 |
1438128000000 | 142.52 |
1438214400000 | 139 |
1438300800000 | 139.61 |
1438560000000 | 140.26 |
1438646400000 | 143.82 |
1438732800000 | 141.41 |
1438819200000 | 141.12 |
1438905600000 | 142.55 |
1439164800000 | 147.5 |
1439251200000 | 145.35 |
1439337600000 | 142.33 |
1439424000000 | 143.49 |
1439510400000 | 143.57 |
1439769600000 | 143.57 |
1439856000000 | 136.65 |
1439942400000 | 137.8 |
1440028800000 | 133.72 |
1440115200000 | 127.66 |
1440374400000 | 117.26 |
1440460800000 | 113.02 |
1440547200000 | 114.16 |
1440633600000 | 120.13 |
1440720000000 | 123.47 |
1440979200000 | 121.74 |
1441065600000 | 119.21 |
1441152000000 | 120.02 |
1441238400000 | 120.08 |
1441324800000 | 119.99 |
1441584000000 | 117.38 |
1441670400000 | 121.31 |
1441756800000 | 123.48 |
1441843200000 | 122.39 |
1441929600000 | 122.18 |
1442188800000 | 119.76 |
1442275200000 | 116.15 |
1442361600000 | 121.62 |
1442448000000 | 119.2 |
1442534400000 | 120.31 |
1442793600000 | 122.56 |
1442880000000 | 123.08 |
1442966400000 | 120.95 |
1443052800000 | 122.52 |
1443139200000 | 120.56 |
1443398400000 | 121.86 |
1443484800000 | 120.71 |
1443571200000 | 122.87 |
1443657600000 | 122.77 |
1443744000000 | 123.86 |
1444003200000 | 124.27 |
1444089600000 | 124.31 |
1444176000000 | 125.1 |
1444262400000 | 127.33 |
1444348800000 | 128.06 |
1444608000000 | 131.89 |
1444694400000 | 132.5 |
1444780800000 | 129.93 |
1444867200000 | 132.39 |
1444953600000 | 133.7 |
1445212800000 | 134.66 |
1445299200000 | 135.22 |
1445385600000 | 130.59 |
1445472000000 | 132.25 |
1445558400000 | 135.47 |
1445817600000 | 136.52 |
1445904000000 | 136.42 |
1445990400000 | 134.41 |
1446076800000 | 134.94 |
1446163200000 | 136.36 |
1446422400000 | 134.24 |
1446508800000 | 134.63 |
1446595200000 | 139.45 |
1446681600000 | 139.39 |
1446768000000 | 141.09 |
1447027200000 | 141.28 |
1447113600000 | 140.19 |
1447200000000 | 140.57 |
1447286400000 | 141.06 |
1447372800000 | 139.29 |
1447632000000 | 139.45 |
1447718400000 | 139 |
1447804800000 | 137.92 |
1447891200000 | 140.69 |
1447977600000 | 141.01 |
1448236800000 | 140.59 |
1448323200000 | 140.24 |
1448409600000 | 141.32 |
1448496000000 | 141 |
1448582400000 | 135.34 |
1448841600000 | 135.97 |
1448928000000 | 137.89 |
1449014400000 | 140.33 |
1449100800000 | 140.91 |
1449187200000 | 140.22 |
1449446400000 | 141.15 |
1449532800000 | 138.61 |
1449619200000 | 139.99 |
1449705600000 | 139.25 |
1449792000000 | 138.61 |
1450051200000 | 139.92 |
1450137600000 | 140.39 |
1450224000000 | 140.38 |
1450310400000 | 142.78 |
1450396800000 | 142.57 |
1450656000000 | 147.29 |
1450742400000 | 147.92 |
1450828800000 | 147.44 |
1450915200000 | 146.56 |
1451001600000 | 146.56 |
1451260800000 | 143.61 |
1451347200000 | 145.1 |
1451433600000 | 145.1 |
1451520000000 | 143.91 |
1451865600000 | 134.11 |
1451952000000 | 135.4 |
1452038400000 | 135.91 |
1452124800000 | 126.46 |
1452211200000 | 129.16 |
1452470400000 | 122.43 |
1452556800000 | 122.34 |
1452643200000 | 120.81 |
1452729600000 | 122.81 |
1452816000000 | 119.42 |
1453075200000 | 120.3 |
1453161600000 | 123.98 |
1453248000000 | 121.26 |
1453334400000 | 118.14 |
1453420800000 | 120 |
1453680000000 | 121.28 |
1453766400000 | 115.82 |
1453852800000 | 115.06 |
1453939200000 | 113.28 |
1454025600000 | 116.24 |
1454284800000 | 115.7 |
1454371200000 | 117.65 |
1454457600000 | 117.11 |
1454544000000 | 118.26 |
1454630400000 | 117.49 |
1454889600000 | 117.3 |
1454976000000 | 117.21 |
1455062400000 | 117.25 |
1455148800000 | 116.4 |
1455235200000 | 116.36 |
1455494400000 | 117.08 |
1455580800000 | 120 |
1455667200000 | 120.19 |
1455753600000 | 120.35 |
1455840000000 | 120.65 |
1456099200000 | 122.95 |
1456185600000 | 122.61 |
1456272000000 | 122.74 |
1456358400000 | 116.24 |
1456444800000 | 117.4 |
1456704000000 | 114.4 |
1456790400000 | 116.14 |
1456876800000 | 120.34 |
1456963200000 | 120.41 |
1457049600000 | 121.77 |
1457308800000 | 122.64 |
1457395200000 | 122.26 |
1457481600000 | 120.55 |
1457568000000 | 120.4 |
1457654400000 | 121.13 |
1457913600000 | 123.18 |
1458000000000 | 123.24 |
1458086400000 | 121.76 |
1458172800000 | 124.6 |
1458259200000 | 126.99 |
1458518400000 | 128.25 |
1458604800000 | 127.74 |
1458691200000 | 127.73 |
1458777600000 | 127.03 |
1458864000000 | 127.03 |
1459123200000 | 127.03 |
1459209600000 | 127.91 |
1459296000000 | 131.6 |
1459382400000 | 131.39 |
1459468800000 | 130.53 |
1459728000000 | 130.5 |
1459814400000 | 131.68 |
1459900800000 | 132.51 |
1459987200000 | 130.93 |
1460073600000 | 130.03 |
1460332800000 | 132.36 |
1460419200000 | 131.67 |
1460505600000 | 133.09 |
1460592000000 | 133.22 |
1460678400000 | 133.26 |
1460937600000 | 132.19 |
1461024000000 | 133.79 |
1461110400000 | 130.78 |
1461196800000 | 130.76 |
1461283200000 | 131.43 |
1461542400000 | 131.01 |
1461628800000 | 131.37 |
1461715200000 | 131.11 |
1461801600000 | 130.89 |
1461888000000 | 131.29 |
1462147200000 | 131.3 |
1462233600000 | 134.51 |
1462320000000 | 133.63 |
1462406400000 | 133.66 |
1462492800000 | 130.33 |
1462752000000 | 129.19 |
1462838400000 | 129.64 |
1462924800000 | 131.2 |
1463011200000 | 131.16 |
1463097600000 | 129.89 |
1463356800000 | 131.42 |
1463443200000 | 130.2 |
1463529600000 | 128.28 |
1463616000000 | 128.29 |
1463702400000 | 128.8 |
1463961600000 | 129.63 |
1464048000000 | 128.53 |
1464134400000 | 128.11 |
1464220800000 | 128.35 |
1464307200000 | 128.72 |
1464566400000 | 128.48 |
1464652800000 | 131.83 |
1464739200000 | 131.77 |
1464825600000 | 132.33 |
1464912000000 | 134.45 |
1465171200000 | 134.97 |
1465257600000 | 135.54 |
1465344000000 | 134 |
1465430400000 | 133.89 |
1465516800000 | 133.56 |
1465776000000 | 129.57 |
1465862400000 | 130.2 |
1465948800000 | 132.82 |
1466035200000 | 132.1 |
1466121600000 | 133.53 |
1466380800000 | 133.58 |
1466467200000 | 132.83 |
1466553600000 | 133.88 |
1466640000000 | 133.25 |
1466726400000 | 131.31 |
1466985600000 | 133.01 |
1467072000000 | 133.59 |
1467158400000 | 134.02 |
1467244800000 | 134.99 |
1467331200000 | 135 |
1467590400000 | 136.99 |
1467676800000 | 136.85 |
1467763200000 | 137.7 |
1467849600000 | 137.79 |
1467936000000 | 137.38 |
1468195200000 | 139.33 |
1468281600000 | 142.94 |
1468368000000 | 142.58 |
1468454400000 | 142.65 |
1468540800000 | 143.93 |
1468800000000 | 143.16 |
1468886400000 | 141.4 |
1468972800000 | 142.33 |
1469059200000 | 143.02 |
1469145600000 | 140.94 |
1469404800000 | 141.01 |
1469491200000 | 143.72 |
1469577600000 | 141.33 |
1469664000000 | 144.02 |
1469750400000 | 142.93 |
1470009600000 | 141.37 |
1470096000000 | 141.2 |
1470182400000 | 141.39 |
1470268800000 | 141.04 |
1470355200000 | 141.04 |
1470614400000 | 141.94 |
1470700800000 | 143.64 |
1470787200000 | 142.97 |
1470873600000 | 142.71 |
1470960000000 | 143.61 |
1471219200000 | 146.25 |
1471305600000 | 146.25 |
1471392000000 | 146.33 |
1471478400000 | 145.27 |
1471564800000 | 144.46 |
1471824000000 | 143.91 |
1471910400000 | 143.94 |
1471996800000 | 143.04 |
1472083200000 | 142.85 |
1472169600000 | 143.19 |
1472428800000 | 142.37 |
1472515200000 | 142.89 |
1472601600000 | 142.41 |
1472688000000 | 142.31 |
1472774400000 | 142.23 |
1473033600000 | 143.35 |
1473120000000 | 145.43 |
1473206400000 | 144.86 |
1473292800000 | 144.96 |
1473379200000 | 143.49 |
1473638400000 | 140.41 |
1473724800000 | 141.03 |
1473811200000 | 140.47 |
1473897600000 | 140.9 |
1473984000000 | 140.56 |
1474243200000 | 141.89 |
1474329600000 | 141.78 |
1474416000000 | 141.86 |
1474502400000 | 142.91 |
1474588800000 | 142.31 |
1474848000000 | 139.78 |
1474934400000 | 141.24 |
1475020800000 | 140.79 |
1475107200000 | 141.66 |
1475193600000 | 141.98 |
1475452800000 | 142.44 |
1475539200000 | 142.84 |
1475625600000 | 142.98 |
1475712000000 | 142.82 |
1475798400000 | 142.69 |
1476057600000 | 143.59 |
1476144000000 | 143.46 |
1476230400000 | 143.48 |
1476316800000 | 142.2 |
1476403200000 | 142.23 |
1476662400000 | 141.65 |
1476748800000 | 143.05 |
1476835200000 | 142.83 |
1476921600000 | 142.6 |
1477008000000 | 142.26 |
1477267200000 | 144.08 |
1477353600000 | 145.83 |
1477440000000 | 145.99 |
1477526400000 | 144.59 |
1477612800000 | 144.13 |
1477872000000 | 143.66 |
1477958400000 | 145.06 |
1478044800000 | 144.04 |
1478131200000 | 143.75 |
1478217600000 | 142.92 |
1478476800000 | 143.42 |
1478563200000 | 144.41 |
1478649600000 | 142.9 |
1478736000000 | 143.86 |
1478822400000 | 142.49 |
1479081600000 | 140.79 |
1479168000000 | 141.04 |
1479254400000 | 140.85 |
1479340800000 | 140.95 |
1479427200000 | 140.86 |
1479686400000 | 141.02 |
1479772800000 | 141.69 |
1479859200000 | 141.74 |
1479945600000 | 142.78 |
1480032000000 | 143.62 |
1480291200000 | 144.79 |
1480377600000 | 147.05 |
1480464000000 | 145.62 |
1480550400000 | 145.59 |
1480636800000 | 142.6 |
1480896000000 | 141.43 |
1480982400000 | 142.57 |
1481068800000 | 142.92 |
1481155200000 | 143.71 |
1481241600000 | 142.85 |
1481500800000 | 139.29 |
1481587200000 | 140.08 |
1481673600000 | 138.46 |
1481760000000 | 136.82 |
1481846400000 | 137.03 |
1482105600000 | 136.65 |
1482192000000 | 135.8 |
1482278400000 | 136.36 |
1482364800000 | 135.72 |
1482451200000 | 134.75 |
1482710400000 | 134.75 |
1482796800000 | 135.27 |
1482883200000 | 135.14 |
1482969600000 | 135.16 |
1483056000000 | 136.62 |
1483315200000 | 136.62 |
1483401600000 | 137.72 |
1483488000000 | 139.97 |
1483574400000 | 141.59 |
1483660800000 | 140.56 |
1483920000000 | 141.11 |
1484006400000 | 142.22 |
1484092800000 | 141.09 |
1484179200000 | 140.47 |
1484265600000 | 140.93 |
1484524800000 | 140.51 |
1484611200000 | 142.17 |
1484697600000 | 143.46 |
1484784000000 | 143.4 |
1484870400000 | 143.83 |
1485129600000 | 144.37 |
1485216000000 | 144.93 |
1485302400000 | 145.7 |
1485388800000 | 146.29 |
1485475200000 | 146.26 |
1485734400000 | 145.92 |
1485820800000 | 146.01 |
1485907200000 | 145.85 |
1485993600000 | 145.88 |
1486080000000 | 145.68 |
1486339200000 | 147.12 |
1486425600000 | 146.58 |
1486512000000 | 147.97 |
1486598400000 | 148.91 |
1486684800000 | 149.18 |
1486944000000 | 151.84 |
1487030400000 | 151.46 |
1487116800000 | 151.05 |
1487203200000 | 151.24 |
1487289600000 | 151.35 |
1487548800000 | 153.8 |
1487635200000 | 154.25 |
1487721600000 | 155.65 |
1487808000000 | 154.7 |
1487894400000 | 153.71 |
1488153600000 | 152.98 |
1488240000000 | 152.92 |
1488326400000 | 153.92 |
1488412800000 | 153.37 |
1488499200000 | 152.99 |
1488758400000 | 154.06 |
1488844800000 | 155.28 |
1488931200000 | 155.53 |
1489017600000 | 154.34 |
1489104000000 | 156.08 |
1489363200000 | 158.31 |
1489449600000 | 157.5 |
1489536000000 | 158.52 |
1489622400000 | 159.43 |
1489708800000 | 157.25 |
1489968000000 | 158.57 |
1490054400000 | 160.59 |
1490140800000 | 161.53 |
1490227200000 | 162.43 |
1490313600000 | 163.33 |
1490572800000 | 161.9 |
1490659200000 | 162.18 |
1490745600000 | 162.31 |
1490832000000 | 161.05 |
1490918400000 | 162.2 |
1491177600000 | 162.81 |
1491264000000 | 162.69 |
1491350400000 | 163.63 |
1491436800000 | 163.1 |
1491523200000 | 162.69 |
1491782400000 | 160.7 |
1491868800000 | 159.89 |
1491955200000 | 160.37 |
1492041600000 | 161.52 |
1492128000000 | 161.52 |
1492387200000 | 161.52 |
1492473600000 | 163.07 |
1492560000000 | 163.8 |
1492646400000 | 166.8 |
1492732800000 | 166.16 |
1492992000000 | 164.62 |
1493078400000 | 167.76 |
1493164800000 | 166.77 |
1493251200000 | 166.37 |
1493337600000 | 164.14 |
1493596800000 | 164.17 |
1493683200000 | 164.69 |
1493769600000 | 164.22 |
1493856000000 | 163.71 |
1493942400000 | 163.27 |
1494201600000 | 162.96 |
1494288000000 | 163.38 |
1494374400000 | 163.57 |
1494460800000 | 165.67 |
1494547200000 | 165.97 |
1494806400000 | 166.9 |
1494892800000 | 170.17 |
1494979200000 | 167.42 |
1495065600000 | 167.25 |
1495152000000 | 169.44 |
1495411200000 | 170.61 |
1495497600000 | 171.54 |
1495584000000 | 170.88 |
1495670400000 | 171.84 |
1495756800000 | 172.23 |
1496016000000 | 172.42 |
1496102400000 | 171.82 |
1496188800000 | 172.99 |
1496275200000 | 174.9 |
1496361600000 | 175.65 |
1496620800000 | 176.05 |
1496707200000 | 177.65 |
1496793600000 | 181.41 |
1496880000000 | 184.73 |
1496966400000 | 184.53 |
1497225600000 | 185.54 |
1497312000000 | 186.02 |
1497398400000 | 183.73 |
1497484800000 | 181.93 |
1497571200000 | 180.88 |
1497830400000 | 183.75 |
1497916800000 | 182.26 |
1498003200000 | 185.39 |
1498089600000 | 184.56 |
1498176000000 | 185.2 |
1498435200000 | 187.45 |
1498521600000 | 189.23 |
1498608000000 | 187.63 |
1498694400000 | 188.64 |
1498780800000 | 189.24 |
1499040000000 | 187.87 |
1499126400000 | 184.98 |
1499212800000 | 187.85 |
1499299200000 | 187.13 |
1499385600000 | 185.8 |
1499644800000 | 186.26 |
1499731200000 | 189.11 |
1499817600000 | 189.45 |
1499904000000 | 189.22 |
1499990400000 | 190.21 |
1500249600000 | 188.61 |
1500336000000 | 189 |
1500422400000 | 190.51 |
1500508800000 | 191.11 |
1500595200000 | 190.84 |
1500854400000 | 193.59 |
1500940800000 | 193.06 |
1501027200000 | 191.59 |
1501113600000 | 191.69 |
1501200000000 | 193.16 |
1501459200000 | 193.13 |
1501545600000 | 193.03 |
1501632000000 | 191.63 |
1501718400000 | 189.77 |
1501804800000 | 189.41 |
1502064000000 | 192.61 |
1502150400000 | 193.39 |
1502236800000 | 196.49 |
1502323200000 | 195.75 |
1502409600000 | 193.11 |
1502668800000 | 196.68 |
1502755200000 | 196.93 |
1502841600000 | 197.19 |
1502928000000 | 198.3 |
1503014400000 | 198.61 |
1503273600000 | 199.48 |
1503360000000 | 200.04 |
1503446400000 | 200.22 |
1503532800000 | 200.22 |
1503619200000 | 199.62 |
1503878400000 | 199.61 |
1503964800000 | 199.88 |
1504051200000 | 201.53 |
1504137600000 | 201.39 |
1504224000000 | 202.63 |
1504483200000 | 203.54 |
1504569600000 | 202.92 |
1504656000000 | 203.44 |
1504742400000 | 204.46 |
1504828800000 | 204.06 |
1505088000000 | 204.1 |
1505174400000 | 204.87 |
1505260800000 | 207.64 |
1505347200000 | 207.3 |
1505433600000 | 208.69 |
1505692800000 | 211.27 |
1505779200000 | 211.25 |
1505865600000 | 214.21 |
1505952000000 | 213.97 |
1506038400000 | 213.51 |
1506297600000 | 211.07 |
1506384000000 | 210.46 |
1506470400000 | 212.82 |
1506556800000 | 212.7 |
1506643200000 | 214.79 |
1506902400000 | 214.77 |
1506988800000 | 218.36 |
1507075200000 | 218.86 |
1507161600000 | 218.83 |
1507248000000 | 220.64 |
1507507200000 | 223.74 |
1507593600000 | 226.16 |
1507680000000 | 228.57 |
1507766400000 | 227.41 |
1507852800000 | 228.41 |
1508112000000 | 227.21 |
1508198400000 | 226.83 |
1508284800000 | 228.81 |
1508371200000 | 228.81 |
1508457600000 | 229.81 |
1508716800000 | 231.05 |
1508803200000 | 230.59 |
1508889600000 | 230.35 |
1508976000000 | 230.96 |
1509062400000 | 232.15 |
1509321600000 | 229.86 |
1509408000000 | 231.46 |
1509494400000 | 231.19 |
1509580800000 | 231.3 |
1509667200000 | 230.62 |
1509926400000 | 235.77 |
1510012800000 | 238.02 |
1510099200000 | 237.69 |
1510185600000 | 238.57 |
1510272000000 | 242.05 |
1510531200000 | 241.55 |
1510617600000 | 238.16 |
1510704000000 | 237.85 |
1510790400000 | 241.73 |
1510876800000 | 239.53 |
1511136000000 | 239.35 |
1511222400000 | 243.14 |
1511308800000 | 241.04 |
1511395200000 | 235.08 |
1511481600000 | 233.34 |
1511740800000 | 230.21 |
1511827200000 | 232.48 |
1511913600000 | 227.82 |
1512000000000 | 225.24 |
1512086400000 | 225.69 |
1512345600000 | 228.25 |
1512432000000 | 227.14 |
1512518400000 | 224.74 |
1512604800000 | 223.53 |
1512691200000 | 228.48 |
1512950400000 | 233.02 |
1513036800000 | 231.13 |
1513123200000 | 234.96 |
1513209600000 | 235.06 |
1513296000000 | 232.56 |
1513555200000 | 235.71 |
1513641600000 | 237.35 |
1513728000000 | 240.59 |
1513814400000 | 242.23 |
1513900800000 | 242.15 |
1514160000000 | 242.15 |
1514246400000 | 242.15 |
1514332800000 | 239.07 |
1514419200000 | 242.99 |
1514505600000 | 244.53 |
1514851200000 | 248.01 |
1514937600000 | 250.04 |
1515024000000 | 251.67 |
1515110400000 | 252.3 |
1515369600000 | 253.98 |
1515456000000 | 257.36 |
1515542400000 | 259.2 |
1515628800000 | 257.31 |
1515715200000 | 260.87 |
1515974400000 | 260.57 |
1516060800000 | 259.9 |
1516147200000 | 257.11 |
1516233600000 | 256.95 |
1516320000000 | 255.8 |
1516579200000 | 262.3 |
1516665600000 | 261.89 |
1516752000000 | 261 |
1516838400000 | 262.86 |
1516924800000 | 265.38 |
1517184000000 | 257.95 |
1517270400000 | 255.95 |
1517356800000 | 261.21 |
1517443200000 | 257 |
1517529600000 | 257.36 |
1517788800000 | 250.47 |
1517875200000 | 244.35 |
1517961600000 | 239.41 |
1518048000000 | 238.04 |
1518134400000 | 234.99 |
1518393600000 | 240.35 |
1518480000000 | 242.06 |
1518566400000 | 246.17 |
1518652800000 | 247.52 |
1518739200000 | 247.43 |
1518998400000 | 247.43 |
1519084800000 | 249.04 |
1519171200000 | 249.86 |
1519257600000 | 255.3 |
1519344000000 | 257.35 |
1519603200000 | 258.54 |
1519689600000 | 253.58 |
1519776000000 | 250.74 |
1519862400000 | 250.41 |
1519948800000 | 249.26 |
1520208000000 | 246.66 |
1520294400000 | 248.97 |
1520380800000 | 248.93 |
1520467200000 | 253.24 |
1520553600000 | 256.13 |
1520812800000 | 257.59 |
1520899200000 | 254.12 |
1520985600000 | 253.89 |
1521072000000 | 256.36 |
1521158400000 | 252.93 |
1521417600000 | 253.06 |
1521504000000 | 253.82 |
1521590400000 | 250.17 |
1521676800000 | 244.67 |
1521763200000 | 238.71 |
1522022400000 | 239.62 |
1522108800000 | 239.32 |
1522195200000 | 232.11 |
1522281600000 | 236.21 |
1522368000000 | 236.21 |
1522627200000 | 236.21 |
1522713600000 | 235.6 |
1522800000000 | 236.54 |
1522886400000 | 236.79 |
1522972800000 | 236.29 |
1523232000000 | 236.5 |
1523318400000 | 240.88 |
1523404800000 | 241.77 |
1523491200000 | 240.68 |
1523577600000 | 238.66 |
1523836800000 | 236.33 |
1523923200000 | 233.13 |
1524009600000 | 231.67 |
1524096000000 | 235.82 |
1524182400000 | 233.45 |
1524441600000 | 232.3 |
1524528000000 | 237.45 |
1524614400000 | 235.98 |
1524700800000 | 233.39 |
1524787200000 | 231.27 |
1525046400000 | 232.42 |
1525132800000 | 232.85 |
1525219200000 | 234.65 |
1525305600000 | 236.78 |
1525392000000 | 236.64 |
1525651200000 | 241.98 |
1525737600000 | 245.39 |
1525824000000 | 245.27 |
1525910400000 | 248.45 |
1525996800000 | 248.39 |
1526256000000 | 252.05 |
1526342400000 | 253.11 |
1526428800000 | 253.48 |
1526515200000 | 249.96 |
1526601600000 | 250.73 |
1526860800000 | 252.49 |
1526947200000 | 253.36 |
1527033600000 | 251.4 |
1527120000000 | 250.57 |
1527206400000 | 250.13 |
1527465600000 | 254.2 |
1527552000000 | 253.29 |
1527638400000 | 251.72 |
1527724800000 | 260.36 |
1527811200000 | 258.67 |
1528070400000 | 263.59 |
1528156800000 | 266.7 |
1528243200000 | 267.95 |
1528329600000 | 267.24 |
1528416000000 | 265.99 |
1528675200000 | 265.36 |
1528761600000 | 271.71 |
1528848000000 | 267.21 |
1528934400000 | 264.23 |
1529020800000 | 261.24 |
1529280000000 | 261.43 |
1529366400000 | 250.98 |
1529452800000 | 256.03 |
1529539200000 | 252.83 |
1529625600000 | 253.96 |
1529884800000 | 251.24 |
1529971200000 | 248.02 |
1530057600000 | 238.41 |
1530144000000 | 235.14 |
1530230400000 | 240.33 |
1530489600000 | 236.43 |
1530576000000 | 231.66 |
1530662400000 | 229.93 |
1530748800000 | 227.78 |
1530835200000 | 229.88 |
1531094400000 | 236.36 |
1531180800000 | 236.31 |
1531267200000 | 232.38 |
1531353600000 | 237.17 |
1531440000000 | 240.45 |
1531699200000 | 240.44 |
1531785600000 | 237.3 |
1531872000000 | 235.49 |
1531958400000 | 231.94 |
1532044800000 | 232.13 |
1532304000000 | 229.36 |
1532390400000 | 232.82 |
1532476800000 | 234.42 |
1532563200000 | 230.71 |
1532649600000 | 230.16 |
1532908800000 | 226.19 |
1532995200000 | 225.83 |
1533081600000 | 224.11 |
1533168000000 | 217.2 |
1533254400000 | 211.4 |
1533513600000 | 207.81 |
1533600000000 | 212.71 |
1533686400000 | 208.37 |
1533772800000 | 213.73 |
1533859200000 | 213.97 |
1534118400000 | 211.31 |
1534204800000 | 209.26 |
1534291200000 | 203.39 |
1534377600000 | 201.47 |
1534464000000 | 199.49 |
1534723200000 | 202.02 |
1534809600000 | 208.16 |
1534896000000 | 206.86 |
1534982400000 | 205.95 |
1535068800000 | 204.16 |
1535328000000 | 213.57 |
1535414400000 | 213.64 |
1535500800000 | 213.75 |
1535587200000 | 211.94 |
1535673600000 | 208.57 |
1535932800000 | 206.3 |
1536019200000 | 207 |
1536105600000 | 201.8 |
1536192000000 | 197.98 |
1536278400000 | 199.77 |
1536537600000 | 195.86 |
1536624000000 | 195.77 |
1536710400000 | 192.89 |
1536796800000 | 196.11 |
1536883200000 | 198.51 |
1537142400000 | 196.05 |
1537228800000 | 198.54 |
1537315200000 | 204.32 |
1537401600000 | 205.25 |
1537488000000 | 213.54 |
1537747200000 | 211.72 |
1537833600000 | 209.87 |
1537920000000 | 212.7 |
1538006400000 | 212.04 |
1538092800000 | 214.1 |
1538352000000 | 213.5 |
1538438400000 | 210.93 |
1538524800000 | 210.54 |
1538611200000 | 209.01 |
1538697600000 | 208.69 |
1538956800000 | 199.53 |
1539043200000 | 198.47 |
1539129600000 | 194.88 |
1539216000000 | 187.87 |
1539302400000 | 193.97 |
1539561600000 | 189.76 |
1539648000000 | 189.35 |
1539734400000 | 187.32 |
1539820800000 | 183.27 |
1539907200000 | 188.24 |
1540166400000 | 197.44 |
1540252800000 | 188.97 |
1540339200000 | 185.29 |
1540425600000 | 183.63 |
1540512000000 | 180.51 |
1540771200000 | 170.55 |
1540857600000 | 171.17 |
1540944000000 | 176.79 |
1541030400000 | 180.7 |
1541116800000 | 191.09 |
1541376000000 | 186.85 |
1541462400000 | 185.56 |
1541548800000 | 185.6 |
1541635200000 | 184.71 |
1541721600000 | 181.76 |
1541980800000 | 181.22 |
1542067200000 | 184.98 |
1542153600000 | 183.01 |
1542240000000 | 184.78 |
1542326400000 | 184.39 |
1542585600000 | 185.61 |
1542672000000 | 181.54 |
1542758400000 | 183.66 |
1542844800000 | 184.28 |
1542931200000 | 181.03 |
1543190400000 | 181.51 |
1543276800000 | 180.66 |
1543363200000 | 183.3 |
1543449600000 | 182.25 |
1543536000000 | 184.25 |
1543795200000 | 191.53 |
1543881600000 | 192.76 |
1543968000000 | 191.61 |
1544054400000 | 186.29 |
1544140800000 | 185.41 |
1544400000000 | 182.25 |
1544486400000 | 183.47 |
1544572800000 | 185.08 |
1544659200000 | 189.19 |
1544745600000 | 186.43 |
1545004800000 | 185.06 |
1545091200000 | 182.96 |
1545177600000 | 180.4 |
1545264000000 | 179.58 |
1545350400000 | 177.91 |
1545609600000 | 179.4 |
1545696000000 | 179.2 |
1545782400000 | 179.73 |
1545868800000 | 179.45 |
1545955200000 | 181.88 |
1546214400000 | 181.94 |
1546387200000 | 179.6399 |
1546473600000 | 175.99 |
1546560000000 | 179.1 |
1546819200000 | 181.07 |
1546905600000 | 180.8899 |
1546992000000 | 185.3899 |
1547078400000 | 186.38 |
1547164800000 | 188.1 |
1547424000000 | 186.06 |
1547510400000 | 192.4199 |
1547596800000 | 193.18 |
1547683200000 | 192.48 |
1547769600000 | 194.83 |
1548028800000 | 196.46 |
1548115200000 | 194.25 |
1548201600000 | 195.56 |
1548288000000 | 196.45 |
1548374400000 | 199.38 |
1548633600000 | 200.18 |
1548720000000 | 201.3 |
1548806400000 | 199.95 |
1548892800000 | 202.26 |
1548979200000 | 203.93 |
1549238400000 | 204.18 |
1549324800000 | 204.82 |
1549411200000 | 204.79 |
1549497600000 | 204.2 |
1549584000000 | 204.31 |
1549843200000 | 208.62 |
1549929600000 | 209.71 |
1550016000000 | 213.68 |
1550102400000 | 215.15 |
1550188800000 | 210.47 |
1550448000000 | 215.57 |
1550534400000 | 214.01 |
1550620800000 | 215.56 |
1550707200000 | 215.65 |
1550793600000 | 217.76 |
1551052800000 | 224.12 |
1551139200000 | 221.47 |
1551225600000 | 221.64 |
1551312000000 | 222.33 |
1551398400000 | 226.61 |
1551657600000 | 229.27 |
1551744000000 | 229.98 |
1551830400000 | 228.6 |
1551916800000 | 224.22 |
1552003200000 | 217.81 |
1552262400000 | 223.31 |
1552348800000 | 223.64 |
1552435200000 | 221.68 |
1552521600000 | 221.85 |
1552608000000 | 225.66 |
1552867200000 | 234.87 |
1552953600000 | 233.47 |
1553040000000 | 234.45 |
1553126400000 | 233.24 |
1553212800000 | 233.83 |
1553472000000 | 229.5 |
1553558400000 | 230.84 |
1553644800000 | 236.11 |
1553731200000 | 237.52 |
1553817600000 | 246.02 |
1554076800000 | 248.89 |
1554163200000 | 246.77 |
1554249600000 | 248.02 |
1554336000000 | 250.57 |
1554422400000 | 250.86 |
1554681600000 | 249.94 |
1554768000000 | 255.11 |
1554854400000 | 259.05 |
1554940800000 | 251.77 |
1555027200000 | 251.37 |
1555286400000 | 250.36 |
1555372800000 | 254.19 |
1555459200000 | 256.87 |
1555545600000 | 256.95 |
1555632000000 | 258.81 |
1555891200000 | 255.68 |
1555977600000 | 256.02 |
1556064000000 | 254.97 |
1556150400000 | 250.69 |
1556236800000 | 250.23 |
1556496000000 | 253.55 |
1556582400000 | 252.67 |
1556668800000 | 252.68 |
1556755200000 | 252.84 |
1556841600000 | 253.26 |
1557100800000 | 239.88 |
1557187200000 | 244.09 |
1557273600000 | 241.1 |
1557360000000 | 234.09 |
1557446400000 | 242 |
1557705600000 | 239.25 |
1557792000000 | 236.11 |
1557878400000 | 245.3 |
1557964800000 | 247.31 |
1558051200000 | 240.44 |
1558310400000 | 235.66 |
1558396800000 | 237.72 |
1558483200000 | 237.05 |
1558569600000 | 231.56 |
1558656000000 | 233.15 |
1558915200000 | 233.86 |
1559001600000 | 236.8 |
1559088000000 | 236.03 |
1559174400000 | 234.57 |
1559260800000 | 233.8 |
1559520000000 | 234.66 |
1559606400000 | 231.58 |
1559692800000 | 231.6 |
1559779200000 | 229.68 |
1559865600000 | 230.04 |
1560124800000 | 234.18 |
1560211200000 | 242.14 |
1560297600000 | 239.53 |
1560384000000 | 238.01 |
1560470400000 | 236.37 |
1560729600000 | 235.4 |
1560816000000 | 236.12 |
1560902400000 | 240.68 |
1560988800000 | 248.77 |
1561075200000 | 248.78 |
1561334400000 | 250.57 |
1561420800000 | 249.29 |
1561507200000 | 249.49 |
1561593600000 | 254.26 |
1561680000000 | 254.94 |
1561939200000 | 263.13 |
1562025600000 | 264.4 |
1562112000000 | 260.37 |
1562198400000 | 257.72 |
1562284800000 | 260.44 |
1562544000000 | 254.02 |
1562630400000 | 253.15 |
1562716800000 | 253.95 |
1562803200000 | 253.92 |
1562889600000 | 255.01 |
1563148800000 | 255.16 |
1563235200000 | 252.75 |
1563321600000 | 252.2 |
1563408000000 | 249.67 |
1563494400000 | 251.74 |
1563753600000 | 251.57 |
1563840000000 | 252.93 |
1563926400000 | 254.64 |
1564012800000 | 256.05 |
1564099200000 | 255.36 |
1564358400000 | 255.43 |
1564444800000 | 254.94 |
1564531200000 | 252.3 |
1564617600000 | 248.58 |
1564704000000 | 244.67 |
1564963200000 | 236.42 |
1565049600000 | 235.8 |
1565136000000 | 234.97 |
1565222400000 | 238.73 |
1565308800000 | 236.06 |
1565568000000 | 238.23 |
1565654400000 | 237.82 |
1565740800000 | 240.3 |
1565827200000 | 240.28 |
1565913600000 | 243.77 |
1566172800000 | 247.68 |
1566259200000 | 248.36 |
1566345600000 | 247.77 |
1566432000000 | 249.58 |
1566518400000 | 249.92 |
1566777600000 | 245.43 |
1566864000000 | 249.53 |
1566950400000 | 250.95 |
1567036800000 | 252.6 |
1567123200000 | 255.97 |
1567382400000 | 256.1 |
1567468800000 | 253.69 |
1567555200000 | 253.99 |
1567641600000 | 256.18 |
1567728000000 | 257.51 |
1567987200000 | 257.8 |
1568073600000 | 256.89 |
1568160000000 | 252.18 |
1568246400000 | 256.05 |
1568332800000 | 257.13 |
1568592000000 | 256.31 |
1568678400000 | 253.61 |
1568764800000 | 258.05 |
1568851200000 | 257.7799 |
1568937600000 | 258.02 |
1569196800000 | 254.53 |
1569283200000 | 256.16 |
1569369600000 | 254.88 |
1569456000000 | 253.21 |
1569542400000 | 251.74 |
1569801600000 | 251.17 |
1569888000000 | 251.05 |
1569974400000 | 250.6 |
1570060800000 | 251.59 |
1570147200000 | 252.03 |
1570406400000 | 251.9 |
1570492800000 | 252.8 |
1570579200000 | 251.21 |
1570665600000 | 254.07 |
1570752000000 | 256.68 |
1571011200000 | 258.49 |
1571097600000 | 260.43 |
1571184000000 | 258.8 |
1571270400000 | 259.67 |
1571356800000 | 256.7 |
1571616000000 | 257.56 |
1571702400000 | 256.88 |
1571788800000 | 254.68 |
1571875200000 | 253.22 |
1571961600000 | 255.88 |
1572220800000 | 259.5899 |
1572307200000 | 262.61 |
1572393600000 | 261.49 |
1572480000000 | 262.98 |
1572566400000 | 266.08 |
1572825600000 | 269.16 |
1572912000000 | 271.25 |
1572998400000 | 269.12 |
1573084800000 | 270.86 |
1573171200000 | 270.46 |
1573430400000 | 264.67 |
1573516800000 | 264.73 |
1573603200000 | 263.7 |
1573689600000 | 263.45 |
1573776000000 | 262.77 |
1574035200000 | 264.29 |
1574121600000 | 266.73 |
1574208000000 | 264.77 |
1574294400000 | 263.5299 |
1574380800000 | 260.62 |
1574640000000 | 261.97 |
1574726400000 | 263.83 |
1574812800000 | 263.66 |
1574899200000 | 262.85 |
1574985600000 | 259.26 |
1575244800000 | 259.1 |
1575331200000 | 259.88 |
1575417600000 | 259.36 |
1575504000000 | 262.35 |
1575590400000 | 265.3 |
1575849600000 | 263.5 |
1575936000000 | 263.35 |
1576022400000 | 263.5 |
1576108800000 | 263.29 |
1576195200000 | 268.41 |
1576454400000 | 267.16 |
1576540800000 | 270.57 |
1576627200000 | 271.2799 |
1576713600000 | 269.79 |
1576800000000 | 270.0299 |
1577059200000 | 269.82 |
1577145600000 | 270.6 |
1577232000000 | 269.27 |
1577318400000 | 270.85 |
1577404800000 | 271.51 |
1577664000000 | 275.37 |
1577750400000 | 275.46 |
1577923200000 | 279.3 |
1578009600000 | 276.72 |
1578268800000 | 274.74 |
1578355200000 | 280.04 |
1578441600000 | 280.02 |
1578528000000 | 286.25 |
1578614400000 | 288 |
1578873600000 | 291.98 |
1578960000000 | 290.13 |
1579046400000 | 291.14 |
1579132800000 | 291.3399 |
1579219200000 | 290.72 |
1579478400000 | 288.95 |
1579564800000 | 280.1 |
1579651200000 | 281.95 |
1579737600000 | 272.0299 |
1579824000000 | 271.0299 |
1580083200000 | 269.74 |
1580169600000 | 270.77 |
1580256000000 | 268.68 |
1580342400000 | 266.16 |
1580428800000 | 265.69 |
1580688000000 | 250.24 |
1580774400000 | 257.71 |
1580860800000 | 260.04 |
1580947200000 | 265.39 |
1581033600000 | 264.9 |
1581292800000 | 264.93 |
1581379200000 | 268.46 |
1581465600000 | 270.77 |
1581552000000 | 267.52 |
1581638400000 | 267.98 |
1581897600000 | 271.5899 |
1581984000000 | 268.57 |
1582070400000 | 271 |
1582156800000 | 274.26 |
1582243200000 | 272.1 |
1582502400000 | 267.56 |
1582588800000 | 265.91 |
1582675200000 | 264.11 |
1582761600000 | 265.61 |
1582848000000 | 258.12 |
1583107200000 | 264.75 |
1583193600000 | 265.1 |
1583280000000 | 269.55 |
1583366400000 | 277.57 |
1583452800000 | 272.43 |
1583712000000 | 262.41 |
1583798400000 | 269.44 |
1583884800000 | 267.18 |
1583971200000 | 257.29 |
1584057600000 | 255.32 |
1584316800000 | 241.88 |
1584403200000 | 238.91 |
1584489600000 | 232.99 |
1584576000000 | 227.69 |
1584662400000 | 235.34 |
1584921600000 | 227.26 |
1585008000000 | 238.36 |
1585094400000 | 245.23 |
1585180800000 | 245.76 |
1585267200000 | 246.32 |
1585526400000 | 243.1 |
1585612800000 | 248.95 |
1585699200000 | 243.74 |
1585785600000 | 247.41 |
1585872000000 | 247.11 |
1586131200000 | 248.87 |
1586217600000 | 257.43 |
1586304000000 | 254.45 |
1586390400000 | 258.14 |
1586476800000 | 258.21 |
1586736000000 | 259.75 |
1586822400000 | 262.95 |
1586908800000 | 260.79 |
1586995200000 | 260.56 |
1587081600000 | 262.77 |
1587340800000 | 264.36 |
1587427200000 | 260.7 |
1587513600000 | 265.88 |
1587600000000 | 266.3 |
1587686400000 | 266.68 |
1587945600000 | 268.97 |
1588032000000 | 273.3399 |
1588118400000 | 272.44 |
1588204800000 | 271.3 |
1588291200000 | 269.76 |
1588550400000 | 267.72 |
1588636800000 | 269.17 |
1588723200000 | 270.02 |
1588809600000 | 272.04 |
1588896000000 | 277.14 |
1589155200000 | 275.97 |
1589241600000 | 277.69 |
1589328000000 | 280.66 |
1589414400000 | 278.17 |
1589500800000 | 276.14 |
1589760000000 | 280.82 |
1589846400000 | 284.0899 |
1589932800000 | 281.66 |
1590019200000 | 280.63 |
1590105600000 | 271.19 |
1590364800000 | 275.62 |
1590451200000 | 280.7 |
1590537600000 | 277.48 |
1590624000000 | 276.99 |
1590710400000 | 283.0299 |
1590969600000 | 289.27 |
1591056000000 | 288.9 |
1591142400000 | 289.87 |
1591228800000 | 291.35 |
1591315200000 | 295.86 |
1591574400000 | 296.77 |
1591660800000 | 298.6 |
1591747200000 | 299.24 |
1591833600000 | 294.66 |
1591920000000 | 298.17 |
1592179200000 | 294.05 |
1592265600000 | 299.85 |
1592352000000 | 300.13 |
1592438400000 | 301.58 |
1592524800000 | 307.07 |
1592784000000 | 303.99 |
1592870400000 | 309.67 |
1592956800000 | 310.13 |
1593043200000 | 309.97 |
1593129600000 | 309.14 |
1593388800000 | 307.65 |
1593475200000 | 310.29 |
1593561600000 | 317.04 |
1593648000000 | 322.19 |
1593734400000 | 322.6 |
1593993600000 | 333.47 |
1594080000000 | 338.87 |
1594166400000 | 343.11 |
1594252800000 | 349.11 |
1594339200000 | 347.41 |
1594598400000 | 353.76 |
1594684800000 | 350.99 |
1594771200000 | 355.36 |
1594857600000 | 335 |
1594944000000 | 341.21 |
1595203200000 | 342.7 |
1595289600000 | 347.89 |
1595376000000 | 349.92 |
1595462400000 | 350.33 |
1595548800000 | 336.17 |
1595808000000 | 340.37 |
1595894400000 | 346.61 |
1595980800000 | 351.38 |
1596067200000 | 350.7 |
1596153600000 | 352.26 |
1596412800000 | 355.74 |
1596499200000 | 355.44 |
1596585600000 | 360.41 |
1596672000000 | 355.31 |
1596758400000 | 351.25 |
1597017600000 | 350.83 |
1597104000000 | 352.79 |
1597190400000 | 348.79 |
1597276800000 | 350.99 |
1597363200000 | 356.77 |
1597622400000 | 361.31 |
1597708800000 | 365.55 |
1597795200000 | 364.47 |
1597881600000 | 359.18 |
1597968000000 | 365.24 |
1598227200000 | 368.91 |
1598313600000 | 375.06 |
1598400000000 | 375.42 |
1598486400000 | 381.39 |
1598572800000 | 391.71 |
1598832000000 | 389.7799 |
1598918400000 | 393.65 |
1599004800000 | 396.98 |
1599091200000 | 392.98 |
1599177600000 | 385.82 |
1599436800000 | 377.21 |
1599523200000 | 373.15 |
1599609600000 | 364.42 |
1599696000000 | 367.0299 |
1599782400000 | 373.08 |
1600041600000 | 375.29 |
1600128000000 | 380.44 |
1600214400000 | 378.02 |
1600300800000 | 374.0299 |
1600387200000 | 378.72 |
1600646400000 | 373.43 |
1600732800000 | 369.56 |
1600819200000 | 371.7799 |
1600905600000 | 364.77 |
1600992000000 | 364.63 |
1601251200000 | 366.42 |
1601337600000 | 366.98 |
1601424000000 | 370.72 |
1601510400000 | 371.0899 |
1601596800000 | 370.91 |
1601856000000 | 371.65 |
1601942400000 | 373.93 |
1602028800000 | 373.56 |
1602115200000 | 374.7799 |
1602201600000 | 385.08 |
1602460800000 | 393.52 |
1602547200000 | 393.88 |
1602633600000 | 393.82 |
1602720000000 | 392.0899 |
1602806400000 | 392.04 |
1603065600000 | 387.2799 |
1603152000000 | 397.92 |
1603238400000 | 398.13 |
1603324800000 | 397.85 |
1603411200000 | 389.21 |
1603670400000 | 387.12 |
1603756800000 | 387.0899 |
1603843200000 | 392.71 |
1603929600000 | 398.55 |
1604016000000 | 389.91 |
1604275200000 | 392.96 |
1604361600000 | 393.96 |
1604448000000 | 399.02 |
1604534400000 | 408.76 |
1604620800000 | 410.25 |
1604880000000 | 416.21 |
1604966400000 | 414.63 |
1605052800000 | 410.71 |
1605139200000 | 413.36 |
1605225600000 | 408.42 |
1605484800000 | 417.71 |
1605571200000 | 416.27 |
1605657600000 | 414.58 |
1605744000000 | 417.27 |
1605830400000 | 421.47 |
1606089600000 | 421.06 |
1606176000000 | 419.88 |
1606262400000 | 408.31 |
1606348800000 | 409.2 |
1606435200000 | 410.56 |
1606694400000 | 401.2799 |
1606780800000 | 408.23 |
1606867200000 | 409.13 |
1606953600000 | 414.33 |
1607040000000 | 422.34 |
1607299200000 | 419.07 |
1607385600000 | 421.25 |
1607472000000 | 417.06 |
1607558400000 | 418.52 |
1607644800000 | 418.18 |
1607904000000 | 423.88 |
1607990400000 | 423.21 |
1608076800000 | 427.9 |
1608163200000 | 432.29 |
1608249600000 | 429.47 |
1608508800000 | 433.28 |
1608595200000 | 434.01 |
1608681600000 | 435.54 |
1608768000000 | 429.1 |
1608854400000 | 430.04 |
1609113600000 | 435.93 |
1609200000000 | 437.41 |
1609286400000 | 449.51 |
1609372800000 | 454.94 |
1609718400000 | 466.64 |
1609804800000 | 485.55 |
1609891200000 | 483.76 |
1609977600000 | 487.29 |
1610064000000 | 483.64 |
1610323200000 | 472.65 |
1610409600000 | 480.75 |
1610496000000 | 478.1 |
1610582400000 | 469.45 |
1610668800000 | 460.36 |
1610928000000 | 456.82 |
1611014400000 | 455.68 |
1611100800000 | 458.89 |
1611187200000 | 466.82 |
1611273600000 | 463.99 |
1611532800000 | 478.14 |
1611619200000 | 470.45 |
1611705600000 | 464.71 |
1611792000000 | 458.77 |
1611878400000 | 460.65 |
1612137600000 | 465.68 |
1612224000000 | 479.52 |
1612310400000 | 480.89 |
1612396800000 | 480.85 |
1612483200000 | 483.3 |
1612742400000 | 488.03 |
1612828800000 | 496.4 |
1612915200000 | 509.07 |
1613001600000 | 509.62 |
1613088000000 | 509.51 |
1613347200000 | 509.51 |
1613433600000 | 510.92 |
1613520000000 | 511.46 |
1613606400000 | 496.92 |
1613692800000 | 501.61 |
1613952000000 | 475 |
1614038400000 | 473.3 |
1614124800000 | 458.25 |
1614211200000 | 454.15 |
1614297600000 | 441.18 |
1614556800000 | 448.15 |
1614643200000 | 439.68 |
1614729600000 | 447.61 |
1614816000000 | 430.34 |
1614902400000 | 435.26 |
1615161600000 | 413.82 |
1615248000000 | 410.35 |
1615334400000 | 412.44 |
1615420800000 | 424.68 |
1615507200000 | 422.18 |
1615766400000 | 407.24 |
1615852800000 | 414.16 |
1615939200000 | 419.19 |
1616025600000 | 426.55 |
1616112000000 | 419.44 |
1616371200000 | 420.21 |
1616457600000 | 418.97 |
1616544000000 | 409.01 |
1616630400000 | 407.4 |
1616716800000 | 414.23 |
1616976000000 | 413.11 |
1617062400000 | 418.02 |
1617148800000 | 413.86 |
1617235200000 | 420.72 |
1617321600000 | 429.58 |
1617580800000 | 429.21 |
1617667200000 | 429.73 |
1617753600000 | 419.68 |
1617840000000 | 425.91 |
1617926400000 | 417.23 |
1618185600000 | 415.41 |
1618272000000 | 418.14 |
1618358400000 | 424.69 |
1618444800000 | 422.46 |
1618531200000 | 427.35 |
1618790400000 | 431.2 |
1618876800000 | 428.89 |
1618963200000 | 431.98 |
1619049600000 | 432.66 |
1619136000000 | 438.62 |
1619395200000 | 432.08 |
1619481600000 | 436.43 |
1619568000000 | 441.91 |
1619654400000 | 444.98 |
1619740800000 | 440.06 |
1620000000000 | 439.17 |
1620086400000 | 439.04 |
1620172800000 | 437.79 |
1620259200000 | 430.64 |
1620345600000 | 425.46 |
1620604800000 | 420.29 |
1620691200000 | 426.91 |
1620777600000 | 430.48 |
1620864000000 | 425.9 |
1620950400000 | 433.2 |
1621209600000 | 440.67 |
1621296000000 | 441.14 |
1621382400000 | 435.15 |
1621468800000 | 442.84 |
1621555200000 | 441.43 |
1621814400000 | 445.48 |
1621900800000 | 461.33 |
1621987200000 | 458.93 |
1622073600000 | 461.94 |
1622160000000 | 459.45 |
1622419200000 | 461.71 |
1622505600000 | 466.04 |
1622592000000 | 459.51 |
1622678400000 | 459.88 |
1622764800000 | 463.3 |
1623024000000 | 464.74 |
1623110400000 | 449.15 |
1623196800000 | 451.05 |
1623283200000 | 456.05 |
1623369600000 | 448.22 |
1623628800000 | 448.58 |
1623715200000 | 446.41 |
1623801600000 | 440.41 |
1623888000000 | 442.21 |
1623974400000 | 439.89 |
1624233600000 | 438.02 |
1624320000000 | 439.27 |
1624406400000 | 436.39 |
1624492800000 | 438.49 |
1624579200000 | 444.25 |
1624838400000 | 447.84 |
1624924800000 | 445.36 |
1625011200000 | 444.48 |
1625097600000 | 446.19 |
1625184000000 | 433.91 |
1625443200000 | 433.59 |
1625529600000 | 430.06 |
1625616000000 | 433.41 |
1625702400000 | 421.75 |
1625788800000 | 417.38 |
1626048000000 | 420.52 |
1626134400000 | 429.92 |
1626220800000 | 431.75 |
1626307200000 | 438.79 |
1626393600000 | 430.97 |
1626652800000 | 426.37 |
1626739200000 | 427.28 |
1626825600000 | 427.55 |
1626912000000 | 422.37 |
1626998400000 | 402.31 |
1627257600000 | 377.18 |
1627344000000 | 362.48 |
1627430400000 | 369.02 |
1627516800000 | 371.32 |
1627603200000 | 361.04 |
1627862400000 | 373.1 |
1627948800000 | 376.55 |
1628035200000 | 374.38 |
1628121600000 | 371.2799 |
1628208000000 | 366.33 |
1628467200000 | 373.87 |
1628553600000 | 385.02 |
1628640000000 | 380.7 |
1628726400000 | 374 |
1628812800000 | 373.5 |
1629072000000 | 375.36 |
1629158400000 | 361.1 |
1629244800000 | 360.32 |
1629331200000 | 354.64 |
1629417600000 | 340.27 |
1629676800000 | 346.3399 |
1629763200000 | 354.89 |
1629849600000 | 358.01 |
1629936000000 | 346.94 |
1630022400000 | 345.9 |
1630281600000 | 346.58 |
1630368000000 | 342.56 |
1630454400000 | 354.63 |
1630540800000 | 349.99 |
1630627200000 | 351.5299 |
1630886400000 | 360.22 |
1630972800000 | 363.66 |
1631059200000 | 361.1 |
1631145600000 | 358.11 |
1631232000000 | 361.39 |
1631491200000 | 356.8 |
1631577600000 | 353.5899 |
1631664000000 | 346.62 |
1631750400000 | 346.45 |
1631836800000 | 353.9 |
1632096000000 | 351.0899 |
1632182400000 | 351.57 |
1632268800000 | 344.86 |
1632355200000 | 347.82 |
1632441600000 | 355.14 |
1632700800000 | 366.97 |
1632787200000 | 363.49 |
1632873600000 | 361.35 |
1632960000000 | 364.0299 |
1633046400000 | 363.5299 |
1633305600000 | 360.86 |
1633392000000 | 361.73 |
1633478400000 | 361.2 |
1633564800000 | 363.43 |
1633651200000 | 373.47 |
1633910400000 | 373.8 |
1633996800000 | 371.35 |
1634083200000 | 381.21 |
1634169600000 | 379.73 |
1634256000000 | 378.36 |
1634515200000 | 364.08 |
1634601600000 | 376.0899 |
1634688000000 | 376.72 |
1634774400000 | 378.75 |
1634860800000 | 384.6 |
1635120000000 | 381.68 |
1635206400000 | 378.13 |
1635292800000 | 371.02 |
1635379200000 | 374.24 |
1635465600000 | 377.56 |
1635724800000 | 377.68 |
1635811200000 | 376.23 |
1635897600000 | 375.95 |
1635984000000 | 385.02 |
1636070400000 | 383.82 |
1636329600000 | 382.35 |
1636416000000 | 379.61 |
1636502400000 | 375.37 |
1636588800000 | 378.0899 |
1636675200000 | 376.0299 |
1636934400000 | 380.87 |
1637020800000 | 388.73 |
1637107200000 | 386.02 |
1637193600000 | 380.01 |
1637280000000 | 382.81 |
1637539200000 | 383.97 |
1637625600000 | 380.97 |
1637712000000 | 385.58 |
1637798400000 | 383.11 |
1637884800000 | 379.08 |
1638144000000 | 378.81 |
1638230400000 | 375.33 |
1638316800000 | 375.15 |
1638403200000 | 376.22 |
1638489600000 | 380.85 |
1638748800000 | 379.41 |
1638835200000 | 384.89 |
1638921600000 | 396.51 |
1639008000000 | 403.4 |
1639094400000 | 401.56 |
1639353600000 | 401.57 |
1639440000000 | 402.36 |
1639526400000 | 396.22 |
1639612800000 | 392.88 |
1639699200000 | 385.01 |
1639958400000 | 380.65 |
1640044800000 | 383.7 |
1640131200000 | 385.95 |
1640217600000 | 387.75 |
1640304000000 | 390.7 |
1640563200000 | 389.21 |
1640649600000 | 390.12 |
1640736000000 | 377.74 |
1640822400000 | 384.0899 |
1640908800000 | 383.42 |
1641168000000 | 382.8 |
1641254400000 | 381.07 |
1641340800000 | 380.81 |
1641427200000 | 377.74 |
1641513600000 | 374.32 |
1641772800000 | 375.7 |
1641859200000 | 372.22 |
1641945600000 | 376.93 |
1642032000000 | 366.23 |
1642118400000 | 364.31 |
1642377600000 | 364.2 |
1642464000000 | 366.07 |
1642550400000 | 364.17 |
1642636800000 | 371.2799 |
1642723200000 | 371.3 |
1642982400000 | 367.7 |
1643068800000 | 361.36 |
1643155200000 | 360.83 |
1643241600000 | 350.64 |
1643328000000 | 345.79 |
1643587200000 | 349.42 |
1643673600000 | 349.8 |
1643760000000 | 348.64 |
1643846400000 | 348.51 |
1643932800000 | 351.8399 |
1644192000000 | 352.46 |
1644278400000 | 350 |
1644364800000 | 361.86 |
1644451200000 | 361.31 |
1644537600000 | 360.43 |
1644796800000 | 361.32 |
1644883200000 | 366.06 |
1644969600000 | 368.98 |
1645056000000 | 368.26 |
1645142400000 | 366.93 |
1645401600000 | 366.52 |
1645488000000 | 356.88 |
1645574400000 | 358.54 |
1645660800000 | 348.33 |
1645747200000 | 352.61 |
1646006400000 | 352.2 |
1646092800000 | 355.51 |
1646179200000 | 351.54 |
1646265600000 | 344.71 |
1646352000000 | 341.35 |
1646611200000 | 328.14 |
1646697600000 | 321.63 |
1646784000000 | 318.24 |
1646870400000 | 323.2799 |
1646956800000 | 321.74 |
1647216000000 | 303.15 |
1647302400000 | 289.08 |
1647388800000 | 308.89 |
1647475200000 | 317.42 |
1647561600000 | 318.45 |
1647820800000 | 316.19 |
1647907200000 | 320.2 |
1647993600000 | 320.65 |
1648080000000 | 317.87 |
1648166400000 | 310.57 |
1648425600000 | 306.31 |
1648512000000 | 305.43 |
1648598400000 | 315.04 |
1648684800000 | 312.43 |
1648771200000 | 317.8399 |
1649030400000 | 320.24 |
1649116800000 | 318.73 |
1649203200000 | 312.3 |
1649289600000 | 309.17 |
1649376000000 | 304.93 |
1649635200000 | 296.97 |
1649721600000 | 307.2 |
1649808000000 | 305.1 |
1649894400000 | 315.23 |
1649980800000 | 314.82 |
1650240000000 | 313.77 |
1650326400000 | 308.24 |
1650412800000 | 309.58 |
1650499200000 | 302.89 |
1650585600000 | 303.81 |
1650844800000 | 287.63 |
1650931200000 | 291.96 |
1651017600000 | 298.82 |
1651104000000 | 300.08 |
1651190400000 | 307.66 |
1651449600000 | 308.65 |
1651536000000 | 308.48 |
1651622400000 | 307.6 |
1651708800000 | 305.61 |
1651795200000 | 291.95 |
1652054400000 | 286.79 |
1652140800000 | 289.93 |
1652227200000 | 292.05 |
1652313600000 | 290.43 |
1652400000000 | 293.61 |
1652659200000 | 291.79 |
1652745600000 | 297.07 |
1652832000000 | 294.79 |
1652918400000 | 291.67 |
1653004800000 | 302.41 |
1653264000000 | 298.04 |
1653350400000 | 290.35 |
1653436800000 | 291.52 |
1653523200000 | 292.51 |
1653609600000 | 295.21 |
1653868800000 | 303.93 |
1653955200000 | 313.73 |
1654041600000 | 309.21 |
1654128000000 | 310.05 |
1654214400000 | 308.92 |
1654473600000 | 315.92 |
1654560000000 | 320.3 |
1654646400000 | 327.5899 |
1654732800000 | 319.3 |
1654819200000 | 323.6 |
1655078400000 | 314.15 |
1655164800000 | 318.73 |
1655251200000 | 323.88 |
1655337600000 | 322.14 |
1655424000000 | 326.38 |
1655683200000 | 331.24 |
1655769600000 | 331.3 |
1655856000000 | 324.3 |
1655942400000 | 328.16 |
1656028800000 | 335.67 |
1656288000000 | 344.1 |
1656374400000 | 345.55 |
1656460800000 | 340.3399 |
1656547200000 | 349.92 |
1656633600000 | 347.36 |
1656892800000 | 346.39 |
1656979200000 | 343.74 |
1657065600000 | 336.87 |
1657152000000 | 337.21 |
1657238400000 | 337.19 |
1657497600000 | 326.94 |
1657584000000 | 324.16 |
1657670400000 | 325.92 |
1657756800000 | 321.72 |
1657843200000 | 319.16 |
1658102400000 | 321.5299 |
1658188800000 | 322.36 |
1658275200000 | 325.18 |
1658361600000 | 323.0899 |
1658448000000 | 320.31 |
1658707200000 | 321.82 |
1658793600000 | 324.15 |
1658880000000 | 320.5899 |
1658966400000 | 319.68 |
1659052800000 | 310.02 |
1659312000000 | 311.95 |
1659398400000 | 308.16 |
1659484800000 | 307.49 |
1659571200000 | 311.54 |
1659657600000 | 314.38 |
1659916800000 | 311.92 |
1660003200000 | 311.64 |
1660089600000 | 306.76 |
1660176000000 | 314.37 |
1660262400000 | 317.7799 |
1660521600000 | 314.76 |
1660608000000 | 311.68 |
1660694400000 | 313.23 |
1660780800000 | 307.22 |
1660867200000 | 306.15 |
1661126400000 | 308.32 |
1661212800000 | 304.8 |
1661299200000 | 303.55 |
1661385600000 | 310.61 |
1661472000000 | 312.0299 |
1661731200000 | 306.1 |
1661817600000 | 305.14 |
1661904000000 | 310.46 |
1661990400000 | 304.66 |
1662076800000 | 300.21 |
1662336000000 | 293.87 |
1662422400000 | 293.6 |
1662508800000 | 290.8399 |
1662595200000 | 290.38 |
1662681600000 | 297.89 |
1662940800000 | 298.4 |
1663027200000 | 300.97 |
1663113600000 | 296.94 |
1663200000000 | 296.76 |
1663286400000 | 289.4 |
1663545600000 | 290.46 |
1663632000000 | 292.63 |
1663718400000 | 286.11 |
1663804800000 | 281.51 |
1663891200000 | 278.93 |
1664150400000 | 280.87 |
1664236800000 | 287.6 |
1664323200000 | 283.62 |
1664409600000 | 283.38 |
1664496000000 | 283.7799 |
1664755200000 | 283.92 |
1664841600000 | 285.43 |
1664928000000 | 289.17 |
1665014400000 | 288.6 |
1665100800000 | 286.89 |
1665360000000 | 273.1 |
1665446400000 | 269.08 |
1665532800000 | 268.88 |
1665619200000 | 265.54 |
1665705600000 | 269.51 |
1665964800000 | 268.27 |
1666051200000 | 267.24 |
1666137600000 | 257.89 |
1666224000000 | 257.07 |
1666310400000 | 253.18 |
1666569600000 | 238.46 |
1666656000000 | 237.82 |
1666742400000 | 243.56 |
1666828800000 | 236.71 |
1666915200000 | 229.57 |
1667174400000 | 225.22 |
1667260800000 | 238.91 |
1667347200000 | 243.88 |
1667433600000 | 238.88 |
1667520000000 | 251.73 |
1667779200000 | 255.21 |
1667865600000 | 251.39 |
1667952000000 | 248.15 |
1668038400000 | 250.73 |
1668124800000 | 263.24 |
1668384000000 | 265.72 |
1668470400000 | 273.6 |
1668556800000 | 272.23 |
1668643200000 | 272.12 |
1668729600000 | 270.76 |
1668988800000 | 263.93 |
1669075200000 | 262.56 |
1669161600000 | 261.48 |
1669248000000 | 260.93 |
1669334400000 | 259.33 |
1669593600000 | 258.7799 |
1669680000000 | 269.9 |
1669766400000 | 274.56 |
1669852800000 | 282.23 |
1669939200000 | 284.63 |
1670198400000 | 293.0899 |
1670284800000 | 296.5899 |
1670371200000 | 296.54 |
1670457600000 | 299.8 |
1670544000000 | 306.5899 |
1670803200000 | 300.57 |
1670889600000 | 303.41 |
1670976000000 | 311.23 |
1671062400000 | 305.7 |
1671148800000 | 307.26 |
1671408000000 | 304.7799 |
1671494400000 | 296.61 |
1671580800000 | 300.5299 |
1671667200000 | 306.43 |
1671753600000 | 307.25 |
1672012800000 | 304.7 |
1672099200000 | 309.77 |
1672185600000 | 308.68 |
1672272000000 | 306.87 |
1672358400000 | 308.61 |
1672617600000 | 308.61 |
1672704000000 | 310.0299 |
1672790400000 | 316.31 |
1672876800000 | 326.95 |
1672963200000 | 326.13 |
1673222400000 | 335.18 |
1673308800000 | 337.8 |
1673395200000 | 335.67 |
1673481600000 | 335.67 |
1673568000000 | 345.76 |
1673827200000 | 348.91 |
1673913600000 | 344.57 |
1674000000000 | 342.14 |
1674086400000 | 342.88 |
1674172800000 | 343.57 |
1674432000000 | 343.58 |
1674518400000 | 343.6 |
1674604800000 | 343.79 |
1674691200000 | 346.94 |
1674777600000 | 346.76 |
1675036800000 | 345.36 |
1675123200000 | 339.08 |
1675209600000 | 342.36 |
1675296000000 | 342.96 |
1675382400000 | 339.2 |
1675641600000 | 332.54 |
1675728000000 | 331.76 |
1675814400000 | 330.16 |
1675900800000 | 336.56 |
1675987200000 | 332.7799 |
1676246400000 | 339.81 |
1676332800000 | 338.75 |
1676419200000 | 335.18 |
1676505600000 | 335.48 |
1676592000000 | 330.56 |
1676851200000 | 337.45 |
1676937600000 | 331.77 |
1677024000000 | 330.68 |
1677110400000 | 328.25 |
1677196800000 | 320.94 |
1677456000000 | 322.7799 |
1677542400000 | 323.21 |
1677628800000 | 331.92 |
1677715200000 | 331.87 |
1677801600000 | 330.85 |
1678060800000 | 328.49 |
1678147200000 | 322.01 |
1678233600000 | 318.22 |
1678320000000 | 314.47 |
1678406400000 | 310.85 |
1678665600000 | 319.2799 |
1678752000000 | 317.21 |
1678838400000 | 314.32 |
1678924800000 | 314.29 |
1679011200000 | 312.29 |
1679270400000 | 308.42 |
1679356800000 | 317.39 |
1679443200000 | 318.11 |
1679529600000 | 323.57 |
1679616000000 | 323.54 |
1679875200000 | 320.38 |
1679961600000 | 325.81 |
1680048000000 | 327.18 |
1680134400000 | 330.22 |
1680220800000 | 331.01 |
1680480000000 | 330.07 |
1680566400000 | 331.7 |
1680652800000 | 330.7799 |
1680739200000 | 327.71 |
1680825600000 | 328.35 |
1681084800000 | 323.96 |
1681171200000 | 321.99 |
1681257600000 | 316.63 |
1681344000000 | 318.43 |
1681430400000 | 316.98 |
1681689600000 | 318.73 |
1681776000000 | 317.65 |
1681862400000 | 313.8 |
1681948800000 | 312.7799 |
1682035200000 | 309.23 |
1682294400000 | 304.72 |
1682380800000 | 304.01 |
1682467200000 | 303.3399 |
1682553600000 | 303.5299 |
1682640000000 | 308.27 |
1682899200000 | 307.91 |
1682985600000 | 306.38 |
1683072000000 | 305.91 |
1683158400000 | 307.47 |
1683244800000 | 308.97 |
1683504000000 | 307.32 |
1683590400000 | 303.36 |
1683676800000 | 301.11 |
1683763200000 | 301.65 |
1683849600000 | 296.8 |
1684108800000 | 301.22 |
1684195200000 | 298.46 |
1684281600000 | 294.56 |
1684368000000 | 292.13 |
1684454400000 | 293.68 |
1684713600000 | 298.69 |
1684800000000 | 291.97 |
1684886400000 | 288.81 |
1684972800000 | 284.86 |
1685059200000 | 286.5899 |
1685318400000 | 284.19 |
1685404800000 | 282.33 |
1685491200000 | 278.13 |
1685577600000 | 279.26 |
1685664000000 | 287.64 |
1685923200000 | 284.17 |
1686009600000 | 284.96 |
1686096000000 | 282.96 |
1686182400000 | 284.1 |
1686268800000 | 285.3399 |
1686528000000 | 289.66 |
1686614400000 | 291.45 |
1686700800000 | 296.05 |
1686787200000 | 302.11 |
1686873600000 | 304.46 |
1687132800000 | 299.66 |
1687219200000 | 295.76 |
1687305600000 | 288.23 |
1687392000000 | 288.16 |
1687478400000 | 286.31 |
1687737600000 | 279.95 |
1687824000000 | 284.1 |
1687910400000 | 283.54 |
1687996800000 | 279.75 |
1688083200000 | 278.18 |
1688342400000 | 282.77 |
1688428800000 | 285.48 |
1688515200000 | 279.65 |
1688601600000 | 276.24 |
1688688000000 | 275.76 |
1688947200000 | 277.89 |
1689033600000 | 279.96 |
1689120000000 | 281.11 |
1689206400000 | 289.62 |
1689292800000 | 290.1 |
1689552000000 | 286.36 |
1689638400000 | 283.27 |
1689724800000 | 281.94 |
1689811200000 | 282.14 |
1689897600000 | 284.83 |
1690156800000 | 282.7799 |
1690243200000 | 294.05 |
1690329600000 | 293.44 |
1690416000000 | 295.02 |
1690502400000 | 301.5 |
1690761600000 | 305.5899 |
1690848000000 | 302.12 |
1690934400000 | 298.08 |
1691020800000 | 299.56 |
1691107200000 | 300.88 |
1691366400000 | 298.81 |
1691452800000 | 296.61 |
1691539200000 | 296.75 |
1691625600000 | 297.05 |
1691712000000 | 289.64 |
1691971200000 | 286.69 |
1692057600000 | 283.4 |
1692144000000 | 280.65 |
1692230400000 | 284 |
1692316800000 | 277.4 |
1692576000000 | 276.21 |
1692662400000 | 276.66 |
1692748800000 | 275.12 |
1692835200000 | 280.66 |
1692921600000 | 278.63 |
1693180800000 | 280.17 |
1693267200000 | 284.41 |
1693353600000 | 284.7799 |
1693440000000 | 282.39 |
1693526400000 | 285.82 |
1693785600000 | 291.77 |
1693872000000 | 287.23 |
1693958400000 | 285.75 |
1694044800000 | 280.8 |
1694131200000 | 278.6 |
1694390400000 | 282.36 |
1694476800000 | 280.93 |
1694563200000 | 280.44 |
1694649600000 | 279.63 |
1694736000000 | 277.64 |
1694995200000 | 278.68 |
1695081600000 | 276.82 |
1695168000000 | 274.54 |
1695254400000 | 269.9 |
1695340800000 | 276.72 |
1695600000000 | 273.92 |
1695686400000 | 271.46 |
1695772800000 | 272.23 |
1695859200000 | 269.82 |
1695945600000 | 272.17 |
1696204800000 | 272.0299 |
1696291200000 | 270 |
1696377600000 | 269.0899 |
1696464000000 | 269.06 |
1696550400000 | 270.45 |
1696809600000 | 270.79 |
1696896000000 | 270.6 |
1696982400000 | 273.07 |
1697068800000 | 272.6 |
1697155200000 | 267.44 |
1697414400000 | 263.4 |
1697500800000 | 263.52 |
1697587200000 | 262.87 |
1697673600000 | 256.52 |
1697760000000 | 254.44 |
1698019200000 | 253.61 |
1698105600000 | 255.6 |
1698192000000 | 258.4 |
1698278400000 | 256.46 |
1698364800000 | 261.71 |
1698624000000 | 264.07 |
1698710400000 | 263.6 |
1698796800000 | 266.02 |
1698883200000 | 265.25 |
1698969600000 | 269.35 |
1699228800000 | 271.65 |
1699315200000 | 269.32 |
1699401600000 | 269.9 |
1699488000000 | 268.56 |
1699574400000 | 266.44 |
1699833600000 | 265.3399 |
1699920000000 | 264.47 |
1700006400000 | 269.42 |
1700092800000 | 264.37 |
1700179200000 | 262.96 |
1700438400000 | 267.25 |
1700524800000 | 269.7799 |
1700611200000 | 268.2 |
1700697600000 | 268.95 |
1700784000000 | 266.73 |
1701043200000 | 263.8399 |
1701129600000 | 263.5899 |
1701216000000 | 262.3 |
1701302400000 | 263.22 |
1701388800000 | 259.93 |
1701648000000 | 256.01 |
1701734400000 | 251.28 |
1701820800000 | 252.36 |
1701907200000 | 252.54 |
1701993600000 | 251.85 |
1702252800000 | 249.68 |
1702339200000 | 252.19 |
1702425600000 | 246.71 |
1702512000000 | 246.31 |
1702598400000 | 247.82 |
1702857600000 | 245.42 |
1702944000000 | 245.56 |
1703030400000 | 243.22 |
1703116800000 | 246.96 |
1703203200000 | 242.42 |
1703462400000 | 242.59 |
1703548800000 | 242.37 |
1703635200000 | 241.57 |
1703721600000 | 250.22 |
1703808000000 | 251.97 |
1704153600000 | 244.78 |
1704240000000 | 244.41 |
1704326400000 | 240.2 |
1704412800000 | 237.26 |
1704672000000 | 233.95 |
1704758400000 | 233.65 |
1704844800000 | 233.85 |
1704931200000 | 235.82 |
1705017600000 | 234.72 |
1705276800000 | 233.72 |
1705363200000 | 231.29 |
1705449600000 | 223.98 |
1705536000000 | 226.69 |
1705622400000 | 228.09 |
1705881600000 | 222.54 |
1705968000000 | 226.81 |
1706054400000 | 230.33 |
1706140800000 | 233.76 |
1706227200000 | 232.5 |
1706486400000 | 232.85 |
1706572800000 | 227.21 |
1706659200000 | 223.96 |
1706745600000 | 225.85 |
1706832000000 | 225.66 |
1707091200000 | 227.13 |
1707177600000 | 237.41 |
1707264000000 | 239.82 |
1707350400000 | 238.3 |
1707436800000 | 238.63 |
1707696000000 | 239.13 |
1707782400000 | 238.19 |
1707868800000 | 239.79 |
1707955200000 | 240.84 |
1708041600000 | 242.76 |
1708300800000 | 242.11 |
1708387200000 | 241.3 |
1708473600000 | 247.57 |
1708560000000 | 250.12 |
1708646400000 | 250.45 |
1708905600000 | 247.87 |
1708992000000 | 249.87 |
1709078400000 | 246.86 |
1709164800000 | 250.32 |
1709251200000 | 250.5 |
1709510400000 | 247.63 |
1709596800000 | 247.61 |
1709683200000 | 246.48 |
1709769600000 | 244.21 |
1709856000000 | 244.45 |
1710115200000 | 248.9 |
1710201600000 | 257.82 |
1710288000000 | 256.38 |
1710374400000 | 255.29 |
1710460800000 | 255.26 |
1710720000000 | 256.4 |
1710806400000 | 256.64 |
1710892800000 | 257.89 |
1710979200000 | 259.43 |
1711065600000 | 254.13 |
1711324800000 | 251.94 |
1711411200000 | 254.01 |
1711497600000 | 249.83 |
1711584000000 | 251.09 |
1711670400000 | 250.9 |
1711929600000 | 255.7 |
1712016000000 | 256.64 |
1712102400000 | 255.42 |
1712188800000 | 255.34 |
1712275200000 | 255.63 |
1712534400000 | 249.92 |
1712620800000 | 251.27 |
1712707200000 | 249.77 |
1712793600000 | 248.99 |
1712880000000 | 244.8 |
1713139200000 | 248.36 |
1713225600000 | 244.64 |
1713312000000 | 245.65 |
1713398400000 | 246.81 |
1713484800000 | 244.02 |
1713744000000 | 248.22 |
1713830400000 | 250.55 |
1713916800000 | 252.82 |
1714003200000 | 252.02 |
1714089600000 | 256.61 |
1714348800000 | 259.31 |
1714435200000 | 258.05 |
1714521600000 | 258.14 |
1714608000000 | 260.4 |
1714694400000 | 261.13 |
1714953600000 | 265.96 |
1715040000000 | 265.83 |
1715126400000 | 262.02 |
1715212800000 | 264.04 |
1715299200000 | 264.19 |
1715558400000 | 262.0299 |
1715644800000 | 262 |
1715731200000 | 262.0899 |
1715817600000 | 263.5 |
1715904000000 | 266.11 |
1716163200000 | 267.61 |
1716249600000 | 265.18 |
1716336000000 | 263.19 |
1716422400000 | 258.93 |
1716508800000 | 254.69 |
1716768000000 | 256.05 |
1716854400000 | 253.67 |
1716940800000 | 251.59 |
1717027200000 | 248.73 |
1717113600000 | 247.94 |
1717372800000 | 248.17 |
1717459200000 | 251.23 |
1717545600000 | 249.48 |
1717632000000 | 248.06 |
1717718400000 | 246.19 |
1717977600000 | 246.32 |
1718064000000 | 242.17 |
1718150400000 | 241.01 |
1718236800000 | 239.37 |
1718323200000 | 239.48 |
1718582400000 | 239.37 |
1718668800000 | 237.16 |
1718755200000 | 236.93 |
1718841600000 | 233.18 |
1718928000000 | 230.44 |
1719187200000 | 230.58 |
1719273600000 | 230.15 |
1719360000000 | 231.6 |
1719446400000 | 227.33 |
1719532800000 | 224.66 |
1719792000000 | 224.73 |
1719878400000 | 224.39 |
1719964800000 | 224.36 |
1720051200000 | 222.06 |
1720137600000 | 219.71 |
1720396800000 | 215.54 |
1720483200000 | 216.79 |
1720569600000 | 216.79 |
1720656000000 | 221.23 |
1720742400000 | 223.95 |
1721001600000 | 221.19 |
1721088000000 | 220.1 |
1721174400000 | 223.93 |
1721260800000 | 225.31 |
1721347200000 | 225.51 |
1721606400000 | 223.28 |
1721692800000 | 215.82 |
1721779200000 | 212.25 |
1721865600000 | 213.82 |
1721952000000 | 214.09 |
1722211200000 | 211.58 |
1722297600000 | 209.98 |
1722384000000 | 217.54 |
1722470400000 | 212.81 |
1722556800000 | 212.58 |
1722816000000 | 215.92 |
1722902400000 | 217.16 |
1722988800000 | 217.36 |
1723075200000 | 220.88 |
1723161600000 | 219.45 |
1723420800000 | 219.02 |
1723507200000 | 217.85 |
1723593600000 | 215.75 |
1723680000000 | 215.65 |
1723766400000 | 215.45 |
1724025600000 | 215.76 |
1724112000000 | 211.52 |
1724198400000 | 211.73 |
1724284800000 | 209.51 |
1724371200000 | 210.42 |
1724630400000 | 210.02 |
1724716800000 | 209.49 |
1724803200000 | 205.57 |
1724889600000 | 209.87 |
1724976000000 | 216.47 |
1725235200000 | 209.82 |
1725321600000 | 211.68 |
1725408000000 | 210.4 |
1725494400000 | 211.98 |
1725580800000 | 210.28 |
1725840000000 | 206.94 |
1725926400000 | 207.43 |
1726012800000 | 207.3 |
1726099200000 | 203.44 |
1726185600000 | 201.56 |
1726444800000 | 201.22 |
1726531200000 | 201.62 |
1726617600000 | 201.19 |
1726704000000 | 207.31 |
1726790400000 | 208.7 |
1727049600000 | 209.25 |
1727136000000 | 221.26 |
1727222400000 | 221.38 |
1727308800000 | 241.74 |
1727395200000 | 257.3399 |
1727654400000 | 275.69 |
1727740800000 | 276.87 |
1727827200000 | 280.0899 |
1727913600000 | 277.67 |
1728000000000 | 279.07 |
1728259200000 | 282.0299 |
1728345600000 | 278.98 |
1728432000000 | 259.0899 |
1728518400000 | 264.19 |
1728604800000 | 258.87 |
1728864000000 | 258.06 |
1728950400000 | 247.92 |
1729036800000 | 245.71 |
1729123200000 | 240.72 |
1729209600000 | 247.9 |
1729468800000 | 248.18 |
1729555200000 | 251.24 |
1729641600000 | 252.39 |
1729728000000 | 248.85 |
1729814400000 | 251.31 |
1730073600000 | 256.7799 |
1730160000000 | 252.15 |
1730246400000 | 248.86 |
1730332800000 | 248.13 |
1730419200000 | 249.31 |
1730678400000 | 253.27 |
1730764800000 | 259.31 |
1730851200000 | 257.47 |
1730937600000 | 270.49 |
1731024000000 | 264.65 |
1731283200000 | 262.5299 |
1731369600000 | 257.39 |
1731456000000 | 258.62 |
1731542400000 | 254.1 |
1731628800000 | 252.2 |
1731888000000 | 248.74 |
1731974400000 | 248.87 |
1732060800000 | 249.93 |
1732147200000 | 248.8 |
1732233600000 | 241.26 |
1732492800000 | 241.16 |
1732579200000 | 241.44 |
1732665600000 | 246.85 |
1732752000000 | 243.23 |
1732838400000 | 247.57 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 78.985507246381 | 33.96566647432 |
2018 | -25.511708756219 | -25.372353020185 |
2019 | 51.161153791914 | 30.692393125456 |
2020 | 64.525134719786 | 33.507336772274 |
2021 | -15.665507692809 | -8.5713983375647 |
2022 | -19.511240936832 | -23.971829714233 |
2023 | -18.35326139788 | -11.923282465412 |
2024 | -1.89820972435 | 13.928784428642 |
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 | realtime 15 sec |
Calculation hours | 00:00:00 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 |
---|---|---|---|
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 5.480% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 5.355% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 5.299% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 5.247% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 5.188% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 5.092% |
NONGFU SPRING 'H' | Food, Beverage and Tobacco | China | 4.651% |
Moutai 'A' | Food, Beverage and Tobacco | China | 4.632% |
ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 4.596% |
ALIBABA GROUP ADR | Retail | China | 4.206% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.