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 (HKD bn) | Components (HKD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 2,500.2 | 1,185.2 | 23.7 | 12.9 | 69.5 | 1.8 | 5.9 | 0.2 | 21.9 |
iSTOXX China All Shares AM | 8,129.1 | 4,127.1 | 3.3 | 1.3 | 289.7 | 0.0 | 7.0 | 0.0 | 25.5 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 61.3 |
---|---|
Consumer Products and Services | 19.1 |
Retail | 9.9 |
Media | 6.1 |
Personal Care, Drug and Grocery Stores | 2.4 |
Automobiles and Parts | 1.2 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | -3.1 | -13.6 | -28.7 | -39.4 | -14.0 | N/A | N/A | -28.6 | -15.4 | -3.0 |
iSTOXX China All Shares AM | -0.2 | -1.0 | -15.1 | -34.3 | -12.3 | N/A | N/A | -15.1 | -13.1 | -2.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 18.9 | 24.0 | 24.0 | N/A | N/A | -2.0 | -0.8 | -0.2 |
iSTOXX China All Shares AM | N/A | N/A | 16.0 | 20.3 | 20.5 | N/A | N/A | -1.3 | -0.8 | -0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 13.3 | 10.1 | 9.2 | 12.3 | 12.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 1.2 | 1.0 | 1.0 | 1.0 | 1.0 | -2.5 | -2.3 | -1.9 | -0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(HKD, Gross Return), all data as of July 31, 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 | 14.4 | 12.8 | 14.4 | 14.4 | 2.7 | 2.4 | 2.5 | 9.2 |
iSTOXX China All Shares AM | 14.9 | 11.4 | 13.0 | 13.0 | 1.3 | 2.2 | 0.8 | 16.3 |
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 | 101.56 |
1356652800000 | 102.53 |
1356912000000 | 103.69 |
1357084800000 | 104.59 |
1357171200000 | 104.74 |
1357257600000 | 104.46 |
1357516800000 | 105.05 |
1357603200000 | 105.78 |
1357689600000 | 106.96 |
1357776000000 | 107.01 |
1357862400000 | 106.09 |
1358121600000 | 108.56 |
1358208000000 | 109.03 |
1358294400000 | 107.84 |
1358380800000 | 107.21 |
1358467200000 | 108.53 |
1358726400000 | 108.22 |
1358812800000 | 107.21 |
1358899200000 | 107.12 |
1358985600000 | 105.32 |
1359072000000 | 104.48 |
1359331200000 | 105.26 |
1359417600000 | 105.36 |
1359504000000 | 105.71 |
1359590400000 | 105.29 |
1359676800000 | 105.84 |
1359936000000 | 104.84 |
1360022400000 | 106.53 |
1360108800000 | 106.39 |
1360195200000 | 106.92 |
1360281600000 | 108.91 |
1360540800000 | 108.86 |
1360627200000 | 108.86 |
1360713600000 | 108.89 |
1360800000000 | 108.95 |
1360886400000 | 109.04 |
1361145600000 | 107.88 |
1361232000000 | 106.52 |
1361318400000 | 107.66 |
1361404800000 | 106.13 |
1361491200000 | 106.55 |
1361750400000 | 106.49 |
1361836800000 | 104.58 |
1361923200000 | 105.06 |
1362009600000 | 106.21 |
1362096000000 | 106.46 |
1362355200000 | 104.5 |
1362441600000 | 106.15 |
1362528000000 | 107.35 |
1362614400000 | 106.82 |
1362700800000 | 106.86 |
1362960000000 | 105.93 |
1363046400000 | 104.33 |
1363132800000 | 103.04 |
1363219200000 | 103.12 |
1363305600000 | 102.99 |
1363564800000 | 101.35 |
1363651200000 | 101.08 |
1363737600000 | 103.64 |
1363824000000 | 104.14 |
1363910400000 | 104.24 |
1364169600000 | 104 |
1364256000000 | 103.56 |
1364342400000 | 103.59 |
1364428800000 | 102.62 |
1364515200000 | 102.62 |
1364774400000 | 102.62 |
1364860800000 | 100.77 |
1364947200000 | 99.56 |
1365033600000 | 99.63 |
1365120000000 | 99.09 |
1365379200000 | 99.65 |
1365465600000 | 100.88 |
1365552000000 | 102.09 |
1365638400000 | 102.12 |
1365724800000 | 102.32 |
1365984000000 | 101 |
1366070400000 | 101.47 |
1366156800000 | 102.75 |
1366243200000 | 103.01 |
1366329600000 | 104.77 |
1366588800000 | 104.99 |
1366675200000 | 103.85 |
1366761600000 | 104.74 |
1366848000000 | 104.6 |
1366934400000 | 104.07 |
1367193600000 | 103.76 |
1367280000000 | 104.17 |
1367366400000 | 104.13 |
1367452800000 | 104.02 |
1367539200000 | 105.51 |
1367798400000 | 106.95 |
1367884800000 | 107.89 |
1367971200000 | 108.57 |
1368057600000 | 110.47 |
1368144000000 | 110.72 |
1368403200000 | 110.14 |
1368489600000 | 108.32 |
1368576000000 | 109.04 |
1368662400000 | 110.06 |
1368748800000 | 111.17 |
1369008000000 | 112.68 |
1369094400000 | 113.19 |
1369180800000 | 113.66 |
1369267200000 | 112.42 |
1369353600000 | 113.31 |
1369612800000 | 114.06 |
1369699200000 | 115.34 |
1369785600000 | 115.91 |
1369872000000 | 115.46 |
1369958400000 | 113.79 |
1370217600000 | 113.23 |
1370304000000 | 112.25 |
1370390400000 | 112.12 |
1370476800000 | 111.87 |
1370563200000 | 110.6 |
1370822400000 | 110.78 |
1370908800000 | 109.88 |
1370995200000 | 109.98 |
1371081600000 | 107.5 |
1371168000000 | 108.62 |
1371427200000 | 109.03 |
1371513600000 | 109.47 |
1371600000000 | 109.13 |
1371686400000 | 106.28 |
1371772800000 | 105.63 |
1372032000000 | 100.73 |
1372118400000 | 100.99 |
1372204800000 | 102.85 |
1372291200000 | 101.91 |
1372377600000 | 103.09 |
1372636800000 | 103.96 |
1372723200000 | 105.27 |
1372809600000 | 104.03 |
1372896000000 | 104 |
1372982400000 | 104.27 |
1373241600000 | 102.65 |
1373328000000 | 102.53 |
1373414400000 | 104.45 |
1373500800000 | 107.5 |
1373587200000 | 107.08 |
1373846400000 | 107.92 |
1373932800000 | 108.86 |
1374019200000 | 107.22 |
1374105600000 | 106.25 |
1374192000000 | 103.76 |
1374451200000 | 104.15 |
1374537600000 | 106.17 |
1374624000000 | 106.37 |
1374710400000 | 106.64 |
1374796800000 | 105.89 |
1375056000000 | 104.4 |
1375142400000 | 104.53 |
1375228800000 | 104.43 |
1375315200000 | 106.04 |
1375401600000 | 106.21 |
1375660800000 | 108.21 |
1375747200000 | 109.19 |
1375833600000 | 108.88 |
1375920000000 | 109.26 |
1376006400000 | 110.41 |
1376265600000 | 111.73 |
1376352000000 | 111.87 |
1376438400000 | 111.55 |
1376524800000 | 110.73 |
1376611200000 | 109.3 |
1376870400000 | 110.24 |
1376956800000 | 109.05 |
1377043200000 | 109.4 |
1377129600000 | 109.52 |
1377216000000 | 109.43 |
1377475200000 | 111.06 |
1377561600000 | 111.1 |
1377648000000 | 110.24 |
1377734400000 | 110.56 |
1377820800000 | 110.25 |
1378080000000 | 109.04 |
1378166400000 | 110.4 |
1378252800000 | 110.47 |
1378339200000 | 110.68 |
1378425600000 | 110.78 |
1378684800000 | 111.89 |
1378771200000 | 112.7 |
1378857600000 | 113.36 |
1378944000000 | 113.65 |
1379030400000 | 114.53 |
1379289600000 | 115.07 |
1379376000000 | 113.19 |
1379462400000 | 112.69 |
1379548800000 | 112.87 |
1379635200000 | 112.66 |
1379894400000 | 113.87 |
1379980800000 | 115.04 |
1380067200000 | 116.05 |
1380153600000 | 114.77 |
1380240000000 | 114.62 |
1380499200000 | 115.08 |
1380585600000 | 115.09 |
1380672000000 | 115.74 |
1380758400000 | 115.99 |
1380844800000 | 116.6 |
1381104000000 | 116.8 |
1381190400000 | 117.51 |
1381276800000 | 117.47 |
1381363200000 | 117.44 |
1381449600000 | 119 |
1381708800000 | 121.19 |
1381795200000 | 121.15 |
1381881600000 | 119.71 |
1381968000000 | 119.34 |
1382054400000 | 119.78 |
1382313600000 | 122.87 |
1382400000000 | 122.04 |
1382486400000 | 120.14 |
1382572800000 | 119.47 |
1382659200000 | 117.04 |
1382918400000 | 116.04 |
1383004800000 | 114.54 |
1383091200000 | 115.83 |
1383177600000 | 114.62 |
1383264000000 | 114.77 |
1383523200000 | 114.88 |
1383609600000 | 115.9 |
1383696000000 | 114.75 |
1383782400000 | 113.77 |
1383868800000 | 112.37 |
1384128000000 | 113.63 |
1384214400000 | 114.96 |
1384300800000 | 113.18 |
1384387200000 | 114.14 |
1384473600000 | 115.69 |
1384732800000 | 118.21 |
1384819200000 | 117.3 |
1384905600000 | 117.79 |
1384992000000 | 116.9 |
1385078400000 | 116.43 |
1385337600000 | 116.46 |
1385424000000 | 115.99 |
1385510400000 | 116.61 |
1385596800000 | 118.15 |
1385683200000 | 118.04 |
1385942400000 | 115.55 |
1386028800000 | 117.21 |
1386115200000 | 118.95 |
1386201600000 | 119.02 |
1386288000000 | 119.38 |
1386547200000 | 120.08 |
1386633600000 | 120.3 |
1386720000000 | 119.13 |
1386806400000 | 118.81 |
1386892800000 | 119.38 |
1387152000000 | 117.55 |
1387238400000 | 116.86 |
1387324800000 | 116.68 |
1387411200000 | 115.87 |
1387497600000 | 113.99 |
1387756800000 | 114.38 |
1387843200000 | 115.6 |
1387929600000 | 115.6 |
1388016000000 | 115.6 |
1388102400000 | 116.57 |
1388361600000 | 116.63 |
1388448000000 | 117.9 |
1388620800000 | 117.91 |
1388707200000 | 116.61 |
1388966400000 | 114.55 |
1389052800000 | 114.78 |
1389139200000 | 115.09 |
1389225600000 | 113.19 |
1389312000000 | 112.91 |
1389571200000 | 113.27 |
1389657600000 | 113.75 |
1389744000000 | 113.82 |
1389830400000 | 113.52 |
1389916800000 | 112.33 |
1390176000000 | 111.93 |
1390262400000 | 112.76 |
1390348800000 | 114.78 |
1390435200000 | 114.06 |
1390521600000 | 112.88 |
1390780800000 | 111.2 |
1390867200000 | 111.26 |
1390953600000 | 111.24 |
1391040000000 | 110.17 |
1391126400000 | 110.14 |
1391385600000 | 109.68 |
1391472000000 | 109.19 |
1391558400000 | 109.05 |
1391644800000 | 108.94 |
1391731200000 | 110.39 |
1391990400000 | 112.55 |
1392076800000 | 112.97 |
1392163200000 | 113.5 |
1392249600000 | 113.6 |
1392336000000 | 115.01 |
1392595200000 | 116.58 |
1392681600000 | 116.41 |
1392768000000 | 116.43 |
1392854400000 | 115.36 |
1392940800000 | 114.61 |
1393200000000 | 113.33 |
1393286400000 | 110.07 |
1393372800000 | 110.18 |
1393459200000 | 109.75 |
1393545600000 | 111.12 |
1393804800000 | 112.25 |
1393891200000 | 112.09 |
1393977600000 | 112.78 |
1394064000000 | 113.21 |
1394150400000 | 112.81 |
1394409600000 | 110.06 |
1394496000000 | 111.32 |
1394582400000 | 111.05 |
1394668800000 | 112.98 |
1394755200000 | 111.55 |
1395014400000 | 112.14 |
1395100800000 | 113.17 |
1395187200000 | 112.61 |
1395273600000 | 109.97 |
1395360000000 | 111.3 |
1395619200000 | 111.76 |
1395705600000 | 110.93 |
1395792000000 | 110.77 |
1395878400000 | 108.45 |
1395964800000 | 108.43 |
1396224000000 | 109.94 |
1396310400000 | 112.26 |
1396396800000 | 112.13 |
1396483200000 | 111.53 |
1396569600000 | 111.8 |
1396828800000 | 111.47 |
1396915200000 | 114.35 |
1397001600000 | 114.85 |
1397088000000 | 115.33 |
1397174400000 | 115.86 |
1397433600000 | 115.48 |
1397520000000 | 113.19 |
1397606400000 | 113.53 |
1397692800000 | 113.43 |
1397779200000 | 113.43 |
1398038400000 | 113.43 |
1398124800000 | 111.56 |
1398211200000 | 111.96 |
1398297600000 | 111.2 |
1398384000000 | 108.22 |
1398643200000 | 106.25 |
1398729600000 | 107.84 |
1398816000000 | 108.02 |
1398902400000 | 108.04 |
1398988800000 | 108.59 |
1399248000000 | 108.61 |
1399334400000 | 108.99 |
1399420800000 | 106.47 |
1399507200000 | 106.14 |
1399593600000 | 105.46 |
1399852800000 | 107.35 |
1399939200000 | 107.67 |
1400025600000 | 107.18 |
1400112000000 | 106.13 |
1400198400000 | 106.13 |
1400457600000 | 105.57 |
1400544000000 | 105.61 |
1400630400000 | 106.69 |
1400716800000 | 106.45 |
1400803200000 | 107.04 |
1401062400000 | 108.2 |
1401148800000 | 108.08 |
1401235200000 | 108.24 |
1401321600000 | 107.64 |
1401408000000 | 107.4 |
1401667200000 | 107.7 |
1401753600000 | 106.79 |
1401840000000 | 106.23 |
1401926400000 | 107.22 |
1402012800000 | 106.81 |
1402272000000 | 106.55 |
1402358400000 | 107.82 |
1402444800000 | 108.16 |
1402531200000 | 108.34 |
1402617600000 | 108.81 |
1402876800000 | 108.85 |
1402963200000 | 107.98 |
1403049600000 | 107.61 |
1403136000000 | 106.03 |
1403222400000 | 106.31 |
1403481600000 | 106.11 |
1403568000000 | 107.23 |
1403654400000 | 106.97 |
1403740800000 | 107.96 |
1403827200000 | 108.31 |
1404086400000 | 108.94 |
1404172800000 | 108.78 |
1404259200000 | 109.29 |
1404345600000 | 110.22 |
1404432000000 | 110.39 |
1404691200000 | 109.31 |
1404777600000 | 109.3 |
1404864000000 | 108.04 |
1404950400000 | 107.51 |
1405036800000 | 108.36 |
1405296000000 | 110.1 |
1405382400000 | 110.52 |
1405468800000 | 110.14 |
1405555200000 | 109.6 |
1405641600000 | 110.29 |
1405900800000 | 110.23 |
1405987200000 | 111.58 |
1406073600000 | 111.18 |
1406160000000 | 112.15 |
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 | 117.39 |
1407456000000 | 117.63 |
1407715200000 | 119.3 |
1407801600000 | 119.22 |
1407888000000 | 119.66 |
1407974400000 | 118.52 |
1408060800000 | 119.45 |
1408320000000 | 120.5 |
1408406400000 | 120.45 |
1408492800000 | 120.19 |
1408579200000 | 120.1 |
1408665600000 | 120.51 |
1408924800000 | 120.52 |
1409011200000 | 119.64 |
1409097600000 | 118.96 |
1409184000000 | 117.94 |
1409270400000 | 119.37 |
1409529600000 | 120.12 |
1409616000000 | 120.98 |
1409702400000 | 122.43 |
1409788800000 | 123 |
1409875200000 | 123.65 |
1410134400000 | 123.67 |
1410220800000 | 123.32 |
1410307200000 | 123.05 |
1410393600000 | 122.2 |
1410480000000 | 122.38 |
1410739200000 | 121.82 |
1410825600000 | 119.07 |
1410912000000 | 119.85 |
1410998400000 | 119.76 |
1411084800000 | 120.78 |
1411344000000 | 118.51 |
1411430400000 | 119.34 |
1411516800000 | 120.44 |
1411603200000 | 120.03 |
1411689600000 | 120.36 |
1411948800000 | 120.07 |
1412035200000 | 120.84 |
1412121600000 | 120.58 |
1412208000000 | 120.63 |
1412294400000 | 120.48 |
1412553600000 | 120.62 |
1412640000000 | 120.81 |
1412726400000 | 121.37 |
1412812800000 | 121.68 |
1412899200000 | 120.31 |
1413158400000 | 119.8 |
1413244800000 | 119.31 |
1413331200000 | 119.9 |
1413417600000 | 118.74 |
1413504000000 | 119.25 |
1413763200000 | 119.79 |
1413849600000 | 119.85 |
1413936000000 | 119.63 |
1414022400000 | 119.01 |
1414108800000 | 117.61 |
1414368000000 | 116.67 |
1414454400000 | 118.16 |
1414540800000 | 119.21 |
1414627200000 | 118.88 |
1414713600000 | 119.74 |
1414972800000 | 119.78 |
1415059200000 | 118.98 |
1415145600000 | 117.75 |
1415232000000 | 118.65 |
1415318400000 | 118.18 |
1415577600000 | 120.34 |
1415664000000 | 119.29 |
1415750400000 | 120.35 |
1415836800000 | 119.47 |
1415923200000 | 120.99 |
1416182400000 | 122.43 |
1416268800000 | 121.08 |
1416355200000 | 120.29 |
1416441600000 | 119.64 |
1416528000000 | 120.42 |
1416787200000 | 121.63 |
1416873600000 | 123.48 |
1416960000000 | 124.77 |
1417046400000 | 124.17 |
1417132800000 | 123.84 |
1417392000000 | 123.13 |
1417478400000 | 124.35 |
1417564800000 | 126.06 |
1417651200000 | 127.82 |
1417737600000 | 126.2 |
1417996800000 | 126 |
1418083200000 | 125 |
1418169600000 | 127.12 |
1418256000000 | 129.26 |
1418342400000 | 129.72 |
1418601600000 | 130.28 |
1418688000000 | 128.69 |
1418774400000 | 126.03 |
1418860800000 | 126.28 |
1418947200000 | 125.41 |
1419206400000 | 124.91 |
1419292800000 | 125.74 |
1419379200000 | 125.19 |
1419465600000 | 125.19 |
1419552000000 | 125.19 |
1419811200000 | 126.37 |
1419897600000 | 124.92 |
1419984000000 | 126.42 |
1420156800000 | 126.31 |
1420416000000 | 130.65 |
1420502400000 | 132.91 |
1420588800000 | 131.98 |
1420675200000 | 132.77 |
1420761600000 | 132.02 |
1421020800000 | 133.13 |
1421107200000 | 135.42 |
1421193600000 | 134 |
1421280000000 | 134.83 |
1421366400000 | 134.26 |
1421625600000 | 128.76 |
1421712000000 | 131.93 |
1421798400000 | 135.43 |
1421884800000 | 135.13 |
1421971200000 | 134.77 |
1422230400000 | 135.02 |
1422316800000 | 135.93 |
1422403200000 | 134.88 |
1422489600000 | 133.57 |
1422576000000 | 132.31 |
1422835200000 | 130.41 |
1422921600000 | 132.5 |
1423008000000 | 131.62 |
1423094400000 | 130.67 |
1423180800000 | 129.48 |
1423440000000 | 129.7 |
1423526400000 | 131.59 |
1423612800000 | 132.91 |
1423699200000 | 134.34 |
1423785600000 | 136.01 |
1424044800000 | 136.92 |
1424131200000 | 138.25 |
1424217600000 | 138.18 |
1424304000000 | 138.26 |
1424390400000 | 138.31 |
1424649600000 | 138.46 |
1424736000000 | 138.87 |
1424822400000 | 138.05 |
1424908800000 | 139.14 |
1424995200000 | 138.94 |
1425254400000 | 140.49 |
1425340800000 | 137.88 |
1425427200000 | 139.89 |
1425513600000 | 138.91 |
1425600000000 | 138.2 |
1425859200000 | 139.23 |
1425945600000 | 139.74 |
1426032000000 | 140.07 |
1426118400000 | 141.38 |
1426204800000 | 141.7 |
1426464000000 | 143.9 |
1426550400000 | 144.49 |
1426636800000 | 146.55 |
1426723200000 | 147.05 |
1426809600000 | 147.08 |
1427068800000 | 149.24 |
1427155200000 | 149.5 |
1427241600000 | 150.39 |
1427328000000 | 150.41 |
1427414400000 | 151.66 |
1427673600000 | 154.72 |
1427760000000 | 153.84 |
1427846400000 | 156.8 |
1427932800000 | 159.18 |
1428019200000 | 159.18 |
1428278400000 | 159.18 |
1428364800000 | 162.28 |
1428451200000 | 164.35 |
1428537600000 | 162.2 |
1428624000000 | 165.61 |
1428883200000 | 166.8 |
1428969600000 | 165.51 |
1429056000000 | 161.89 |
1429142400000 | 165.97 |
1429228800000 | 166.11 |
1429488000000 | 162.64 |
1429574400000 | 167.17 |
1429660800000 | 170.44 |
1429747200000 | 171.93 |
1429833600000 | 171.26 |
1430092800000 | 171.1 |
1430179200000 | 168.57 |
1430265600000 | 170.88 |
1430352000000 | 169.9 |
1430438400000 | 169.89 |
1430697600000 | 169.45 |
1430784000000 | 164.35 |
1430870400000 | 162.78 |
1430956800000 | 161.46 |
1431043200000 | 165.11 |
1431302400000 | 168.34 |
1431388800000 | 168.69 |
1431475200000 | 170.2 |
1431561600000 | 167.6 |
1431648000000 | 165.96 |
1431907200000 | 166.6 |
1431993600000 | 170.7 |
1432080000000 | 172.88 |
1432166400000 | 175.89 |
1432252800000 | 178.13 |
1432512000000 | 181.46 |
1432598400000 | 184.43 |
1432684800000 | 183.49 |
1432771200000 | 174.61 |
1432857600000 | 175.04 |
1433116800000 | 181.4 |
1433203200000 | 184.07 |
1433289600000 | 183.99 |
1433376000000 | 182.41 |
1433462400000 | 183.69 |
1433721600000 | 183.34 |
1433808000000 | 181.49 |
1433894400000 | 183.99 |
1433980800000 | 183.55 |
1434067200000 | 186.3 |
1434326400000 | 183.22 |
1434412800000 | 177.13 |
1434499200000 | 178.99 |
1434585600000 | 172.89 |
1434672000000 | 164.7 |
1434931200000 | 164.87 |
1435017600000 | 169.36 |
1435104000000 | 172.37 |
1435190400000 | 166.56 |
1435276800000 | 156.04 |
1435536000000 | 151.24 |
1435622400000 | 159.82 |
1435708800000 | 154.7 |
1435795200000 | 148.63 |
1435881600000 | 143.21 |
1436140800000 | 143.68 |
1436227200000 | 137.91 |
1436313600000 | 130.24 |
1436400000000 | 140.25 |
1436486400000 | 148.17 |
1436745600000 | 153.82 |
1436832000000 | 150.03 |
1436918400000 | 142.84 |
1437004800000 | 145.1 |
1437091200000 | 150.44 |
1437350400000 | 149.37 |
1437436800000 | 150.26 |
1437523200000 | 149.64 |
1437609600000 | 152.55 |
1437696000000 | 149.98 |
1437955200000 | 138.06 |
1438041600000 | 138.84 |
1438128000000 | 142.55 |
1438214400000 | 139.04 |
1438300800000 | 139.65 |
1438560000000 | 140.31 |
1438646400000 | 143.89 |
1438732800000 | 141.44 |
1438819200000 | 141.14 |
1438905600000 | 142.6 |
1439164800000 | 147.56 |
1439251200000 | 145.54 |
1439337600000 | 142.44 |
1439424000000 | 143.57 |
1439510400000 | 143.68 |
1439769600000 | 143.66 |
1439856000000 | 136.74 |
1439942400000 | 137.87 |
1440028800000 | 133.77 |
1440115200000 | 127.69 |
1440374400000 | 117.33 |
1440460800000 | 113.04 |
1440547200000 | 114.18 |
1440633600000 | 120.13 |
1440720000000 | 123.47 |
1440979200000 | 121.74 |
1441065600000 | 119.21 |
1441152000000 | 120.02 |
1441238400000 | 120.1 |
1441324800000 | 119.99 |
1441584000000 | 117.37 |
1441670400000 | 121.32 |
1441756800000 | 123.51 |
1441843200000 | 122.4 |
1441929600000 | 122.18 |
1442188800000 | 119.76 |
1442275200000 | 116.15 |
1442361600000 | 121.63 |
1442448000000 | 119.2 |
1442534400000 | 120.31 |
1442793600000 | 122.56 |
1442880000000 | 123.08 |
1442966400000 | 120.95 |
1443052800000 | 122.53 |
1443139200000 | 120.57 |
1443398400000 | 121.87 |
1443484800000 | 120.71 |
1443571200000 | 122.87 |
1443657600000 | 122.77 |
1443744000000 | 123.87 |
1444003200000 | 124.27 |
1444089600000 | 124.32 |
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 | 134.64 |
1446595200000 | 139.45 |
1446681600000 | 139.4 |
1446768000000 | 141.11 |
1447027200000 | 141.31 |
1447113600000 | 140.22 |
1447200000000 | 140.59 |
1447286400000 | 141.06 |
1447372800000 | 139.31 |
1447632000000 | 139.47 |
1447718400000 | 139.01 |
1447804800000 | 137.94 |
1447891200000 | 140.69 |
1447977600000 | 141.01 |
1448236800000 | 140.59 |
1448323200000 | 140.24 |
1448409600000 | 141.33 |
1448496000000 | 141.01 |
1448582400000 | 135.36 |
1448841600000 | 136.01 |
1448928000000 | 137.94 |
1449014400000 | 140.34 |
1449100800000 | 140.91 |
1449187200000 | 140.22 |
1449446400000 | 141.15 |
1449532800000 | 138.62 |
1449619200000 | 140 |
1449705600000 | 139.25 |
1449792000000 | 138.62 |
1450051200000 | 139.93 |
1450137600000 | 140.39 |
1450224000000 | 140.38 |
1450310400000 | 142.81 |
1450396800000 | 142.61 |
1450656000000 | 147.33 |
1450742400000 | 147.97 |
1450828800000 | 147.44 |
1450915200000 | 146.58 |
1451001600000 | 146.58 |
1451260800000 | 143.62 |
1451347200000 | 145.11 |
1451433600000 | 145.11 |
1451520000000 | 143.91 |
1451865600000 | 134.13 |
1451952000000 | 135.42 |
1452038400000 | 135.95 |
1452124800000 | 126.52 |
1452211200000 | 129.38 |
1452470400000 | 122.63 |
1452556800000 | 122.52 |
1452643200000 | 120.99 |
1452729600000 | 123.36 |
1452816000000 | 120.14 |
1453075200000 | 121.07 |
1453161600000 | 125.09 |
1453248000000 | 122.49 |
1453334400000 | 119.23 |
1453420800000 | 120.57 |
1453680000000 | 121.88 |
1453766400000 | 116.51 |
1453852800000 | 115.7 |
1453939200000 | 113.87 |
1454025600000 | 116.73 |
1454284800000 | 116.1 |
1454371200000 | 118.24 |
1454457600000 | 117.86 |
1454544000000 | 118.82 |
1454630400000 | 118.14 |
1454889600000 | 117.89 |
1454976000000 | 117.95 |
1455062400000 | 117.87 |
1455148800000 | 117.02 |
1455235200000 | 116.95 |
1455494400000 | 117.6 |
1455580800000 | 120.6 |
1455667200000 | 120.77 |
1455753600000 | 120.82 |
1455840000000 | 121.01 |
1456099200000 | 123.3 |
1456185600000 | 122.94 |
1456272000000 | 123.04 |
1456358400000 | 116.57 |
1456444800000 | 117.74 |
1456704000000 | 114.78 |
1456790400000 | 116.46 |
1456876800000 | 120.73 |
1456963200000 | 120.76 |
1457049600000 | 121.96 |
1457308800000 | 122.89 |
1457395200000 | 122.53 |
1457481600000 | 120.8 |
1457568000000 | 120.63 |
1457654400000 | 121.28 |
1457913600000 | 123.3 |
1458000000000 | 123.4 |
1458086400000 | 121.96 |
1458172800000 | 124.7 |
1458259200000 | 127.05 |
1458518400000 | 128.31 |
1458604800000 | 127.79 |
1458691200000 | 127.8 |
1458777600000 | 127.2 |
1458864000000 | 127.2 |
1459123200000 | 127.2 |
1459209600000 | 128.03 |
1459296000000 | 131.66 |
1459382400000 | 131.5 |
1459468800000 | 130.6 |
1459728000000 | 130.58 |
1459814400000 | 131.77 |
1459900800000 | 132.63 |
1459987200000 | 131.06 |
1460073600000 | 130.16 |
1460332800000 | 132.43 |
1460419200000 | 131.75 |
1460505600000 | 133.18 |
1460592000000 | 133.34 |
1460678400000 | 133.34 |
1460937600000 | 132.27 |
1461024000000 | 133.87 |
1461110400000 | 130.89 |
1461196800000 | 130.88 |
1461283200000 | 131.54 |
1461542400000 | 131.12 |
1461628800000 | 131.48 |
1461715200000 | 131.22 |
1461801600000 | 131.01 |
1461888000000 | 131.41 |
1462147200000 | 131.46 |
1462233600000 | 134.71 |
1462320000000 | 133.82 |
1462406400000 | 133.88 |
1462492800000 | 130.52 |
1462752000000 | 129.41 |
1462838400000 | 129.84 |
1462924800000 | 131.37 |
1463011200000 | 131.29 |
1463097600000 | 130.12 |
1463356800000 | 131.64 |
1463443200000 | 130.42 |
1463529600000 | 128.52 |
1463616000000 | 128.59 |
1463702400000 | 129.1 |
1463961600000 | 129.91 |
1464048000000 | 128.82 |
1464134400000 | 128.37 |
1464220800000 | 128.62 |
1464307200000 | 128.98 |
1464566400000 | 128.79 |
1464652800000 | 132.14 |
1464739200000 | 132.13 |
1464825600000 | 132.69 |
1464912000000 | 134.82 |
1465171200000 | 135.27 |
1465257600000 | 135.82 |
1465344000000 | 134.2 |
1465430400000 | 134.07 |
1465516800000 | 133.77 |
1465776000000 | 129.78 |
1465862400000 | 130.37 |
1465948800000 | 133.01 |
1466035200000 | 132.28 |
1466121600000 | 133.72 |
1466380800000 | 133.77 |
1466467200000 | 132.98 |
1466553600000 | 134 |
1466640000000 | 133.36 |
1466726400000 | 131.47 |
1466985600000 | 133.2 |
1467072000000 | 133.76 |
1467158400000 | 134.18 |
1467244800000 | 135.13 |
1467331200000 | 135.15 |
1467590400000 | 137.15 |
1467676800000 | 137 |
1467763200000 | 137.86 |
1467849600000 | 137.95 |
1467936000000 | 137.53 |
1468195200000 | 139.47 |
1468281600000 | 143.09 |
1468368000000 | 142.7 |
1468454400000 | 142.74 |
1468540800000 | 144.01 |
1468800000000 | 143.24 |
1468886400000 | 141.5 |
1468972800000 | 142.42 |
1469059200000 | 143.13 |
1469145600000 | 141.07 |
1469404800000 | 141.12 |
1469491200000 | 143.84 |
1469577600000 | 141.46 |
1469664000000 | 144.13 |
1469750400000 | 143.12 |
1470009600000 | 141.55 |
1470096000000 | 141.4 |
1470182400000 | 141.55 |
1470268800000 | 141.17 |
1470355200000 | 141.14 |
1470614400000 | 142.05 |
1470700800000 | 143.76 |
1470787200000 | 143.08 |
1470873600000 | 142.82 |
1470960000000 | 143.72 |
1471219200000 | 146.38 |
1471305600000 | 146.34 |
1471392000000 | 146.41 |
1471478400000 | 145.34 |
1471564800000 | 144.52 |
1471824000000 | 143.97 |
1471910400000 | 144 |
1471996800000 | 143.11 |
1472083200000 | 142.93 |
1472169600000 | 143.3 |
1472428800000 | 142.47 |
1472515200000 | 143.04 |
1472601600000 | 142.53 |
1472688000000 | 142.45 |
1472774400000 | 142.35 |
1473033600000 | 143.44 |
1473120000000 | 145.53 |
1473206400000 | 144.96 |
1473292800000 | 145.09 |
1473379200000 | 143.61 |
1473638400000 | 140.56 |
1473724800000 | 141.19 |
1473811200000 | 140.62 |
1473897600000 | 141.05 |
1473984000000 | 140.72 |
1474243200000 | 142.03 |
1474329600000 | 141.9 |
1474416000000 | 141.96 |
1474502400000 | 143.02 |
1474588800000 | 142.42 |
1474848000000 | 139.88 |
1474934400000 | 141.33 |
1475020800000 | 140.87 |
1475107200000 | 141.76 |
1475193600000 | 142.09 |
1475452800000 | 142.56 |
1475539200000 | 142.95 |
1475625600000 | 143.12 |
1475712000000 | 142.95 |
1475798400000 | 142.83 |
1476057600000 | 143.74 |
1476144000000 | 143.65 |
1476230400000 | 143.6 |
1476316800000 | 142.33 |
1476403200000 | 142.39 |
1476662400000 | 141.81 |
1476748800000 | 143.22 |
1476835200000 | 142.97 |
1476921600000 | 142.75 |
1477008000000 | 142.4 |
1477267200000 | 144.23 |
1477353600000 | 145.96 |
1477440000000 | 146.11 |
1477526400000 | 144.67 |
1477612800000 | 144.21 |
1477872000000 | 143.75 |
1477958400000 | 145.16 |
1478044800000 | 144.14 |
1478131200000 | 143.85 |
1478217600000 | 143.03 |
1478476800000 | 143.54 |
1478563200000 | 144.49 |
1478649600000 | 143.01 |
1478736000000 | 143.98 |
1478822400000 | 142.64 |
1479081600000 | 140.93 |
1479168000000 | 141.18 |
1479254400000 | 140.99 |
1479340800000 | 141.06 |
1479427200000 | 140.99 |
1479686400000 | 141.13 |
1479772800000 | 141.79 |
1479859200000 | 141.86 |
1479945600000 | 142.9 |
1480032000000 | 143.73 |
1480291200000 | 144.91 |
1480377600000 | 147.16 |
1480464000000 | 145.74 |
1480550400000 | 145.71 |
1480636800000 | 142.71 |
1480896000000 | 141.53 |
1480982400000 | 142.67 |
1481068800000 | 143.04 |
1481155200000 | 143.81 |
1481241600000 | 143.03 |
1481500800000 | 139.44 |
1481587200000 | 140.2 |
1481673600000 | 138.57 |
1481760000000 | 137.01 |
1481846400000 | 137.35 |
1482105600000 | 136.96 |
1482192000000 | 136.09 |
1482278400000 | 136.6 |
1482364800000 | 135.96 |
1482451200000 | 134.91 |
1482710400000 | 134.91 |
1482796800000 | 135.44 |
1482883200000 | 135.29 |
1482969600000 | 135.25 |
1483056000000 | 136.67 |
1483315200000 | 136.67 |
1483401600000 | 137.84 |
1483488000000 | 140.06 |
1483574400000 | 141.66 |
1483660800000 | 140.65 |
1483920000000 | 141.22 |
1484006400000 | 142.3 |
1484092800000 | 141.2 |
1484179200000 | 140.55 |
1484265600000 | 141.02 |
1484524800000 | 140.6 |
1484611200000 | 142.28 |
1484697600000 | 143.57 |
1484784000000 | 143.53 |
1484870400000 | 143.99 |
1485129600000 | 144.49 |
1485216000000 | 145.06 |
1485302400000 | 145.84 |
1485388800000 | 146.44 |
1485475200000 | 146.42 |
1485734400000 | 146.06 |
1485820800000 | 146.18 |
1485907200000 | 146.03 |
1485993600000 | 146.05 |
1486080000000 | 145.83 |
1486339200000 | 147.27 |
1486425600000 | 146.74 |
1486512000000 | 148.14 |
1486598400000 | 149.06 |
1486684800000 | 149.36 |
1486944000000 | 152.02 |
1487030400000 | 151.65 |
1487116800000 | 151.23 |
1487203200000 | 151.43 |
1487289600000 | 151.57 |
1487548800000 | 154.02 |
1487635200000 | 154.47 |
1487721600000 | 155.86 |
1487808000000 | 154.88 |
1487894400000 | 153.94 |
1488153600000 | 153.2 |
1488240000000 | 153.16 |
1488326400000 | 154.18 |
1488412800000 | 153.62 |
1488499200000 | 153.25 |
1488758400000 | 154.33 |
1488844800000 | 155.57 |
1488931200000 | 155.88 |
1489017600000 | 154.65 |
1489104000000 | 156.38 |
1489363200000 | 158.6 |
1489449600000 | 157.87 |
1489536000000 | 158.9 |
1489622400000 | 159.66 |
1489708800000 | 157.48 |
1489968000000 | 158.88 |
1490054400000 | 160.92 |
1490140800000 | 161.87 |
1490227200000 | 162.79 |
1490313600000 | 163.69 |
1490572800000 | 162.26 |
1490659200000 | 162.55 |
1490745600000 | 162.71 |
1490832000000 | 161.48 |
1490918400000 | 162.65 |
1491177600000 | 163.25 |
1491264000000 | 163.13 |
1491350400000 | 164.04 |
1491436800000 | 163.51 |
1491523200000 | 163.1 |
1491782400000 | 161.11 |
1491868800000 | 160.33 |
1491955200000 | 160.81 |
1492041600000 | 162.03 |
1492128000000 | 162.03 |
1492387200000 | 162.03 |
1492473600000 | 163.57 |
1492560000000 | 164.32 |
1492646400000 | 167.35 |
1492732800000 | 166.72 |
1492992000000 | 165.23 |
1493078400000 | 168.41 |
1493164800000 | 167.4 |
1493251200000 | 167.03 |
1493337600000 | 164.72 |
1493596800000 | 164.77 |
1493683200000 | 165.35 |
1493769600000 | 164.88 |
1493856000000 | 164.38 |
1493942400000 | 163.97 |
1494201600000 | 163.67 |
1494288000000 | 164.09 |
1494374400000 | 164.34 |
1494460800000 | 166.5 |
1494547200000 | 166.88 |
1494806400000 | 167.72 |
1494892800000 | 171.03 |
1494979200000 | 168.23 |
1495065600000 | 167.96 |
1495152000000 | 170.17 |
1495411200000 | 171.38 |
1495497600000 | 172.38 |
1495584000000 | 171.72 |
1495670400000 | 172.76 |
1495756800000 | 173.19 |
1496016000000 | 173.41 |
1496102400000 | 172.78 |
1496188800000 | 173.94 |
1496275200000 | 175.84 |
1496361600000 | 176.59 |
1496620800000 | 177.01 |
1496707200000 | 178.67 |
1496793600000 | 182.45 |
1496880000000 | 185.85 |
1496966400000 | 185.66 |
1497225600000 | 186.73 |
1497312000000 | 187.19 |
1497398400000 | 184.88 |
1497484800000 | 183.16 |
1497571200000 | 182.06 |
1497830400000 | 184.94 |
1497916800000 | 183.45 |
1498003200000 | 186.58 |
1498089600000 | 185.75 |
1498176000000 | 186.39 |
1498435200000 | 188.63 |
1498521600000 | 190.46 |
1498608000000 | 188.94 |
1498694400000 | 189.98 |
1498780800000 | 190.62 |
1499040000000 | 189.28 |
1499126400000 | 186.34 |
1499212800000 | 189.24 |
1499299200000 | 188.63 |
1499385600000 | 187.27 |
1499644800000 | 187.78 |
1499731200000 | 190.63 |
1499817600000 | 190.95 |
1499904000000 | 190.64 |
1499990400000 | 191.62 |
1500249600000 | 189.95 |
1500336000000 | 190.35 |
1500422400000 | 191.94 |
1500508800000 | 192.61 |
1500595200000 | 192.29 |
1500854400000 | 195 |
1500940800000 | 194.5 |
1501027200000 | 193.11 |
1501113600000 | 193.15 |
1501200000000 | 194.68 |
1501459200000 | 194.63 |
1501545600000 | 194.59 |
1501632000000 | 193.29 |
1501718400000 | 191.47 |
1501804800000 | 191.08 |
1502064000000 | 194.42 |
1502150400000 | 195.21 |
1502236800000 | 198.18 |
1502323200000 | 197.44 |
1502409600000 | 194.85 |
1502668800000 | 198.49 |
1502755200000 | 198.8 |
1502841600000 | 199.02 |
1502928000000 | 200.17 |
1503014400000 | 200.46 |
1503273600000 | 201.41 |
1503360000000 | 202.02 |
1503446400000 | 202.19 |
1503532800000 | 202.17 |
1503619200000 | 201.47 |
1503878400000 | 201.5 |
1503964800000 | 201.79 |
1504051200000 | 203.51 |
1504137600000 | 203.38 |
1504224000000 | 204.58 |
1504483200000 | 205.53 |
1504569600000 | 204.89 |
1504656000000 | 205.42 |
1504742400000 | 206.17 |
1504828800000 | 205.69 |
1505088000000 | 205.72 |
1505174400000 | 206.48 |
1505260800000 | 209.28 |
1505347200000 | 208.96 |
1505433600000 | 210.5 |
1505692800000 | 213.08 |
1505779200000 | 212.72 |
1505865600000 | 215.6 |
1505952000000 | 215.54 |
1506038400000 | 215.13 |
1506297600000 | 212.81 |
1506384000000 | 212.14 |
1506470400000 | 214.43 |
1506556800000 | 214.34 |
1506643200000 | 216.47 |
1506902400000 | 216.41 |
1506988800000 | 220.07 |
1507075200000 | 220.45 |
1507161600000 | 220.51 |
1507248000000 | 222.21 |
1507507200000 | 225.36 |
1507593600000 | 227.72 |
1507680000000 | 230.2 |
1507766400000 | 229.12 |
1507852800000 | 230.1 |
1508112000000 | 228.87 |
1508198400000 | 228.54 |
1508284800000 | 230.5 |
1508371200000 | 230.29 |
1508457600000 | 231.37 |
1508716800000 | 232.65 |
1508803200000 | 232.21 |
1508889600000 | 231.92 |
1508976000000 | 232.53 |
1509062400000 | 233.76 |
1509321600000 | 231.35 |
1509408000000 | 233.01 |
1509494400000 | 232.72 |
1509580800000 | 232.87 |
1509667200000 | 232.19 |
1509926400000 | 237.38 |
1510012800000 | 239.67 |
1510099200000 | 239.12 |
1510185600000 | 240.09 |
1510272000000 | 243.7 |
1510531200000 | 243.15 |
1510617600000 | 239.81 |
1510704000000 | 239.61 |
1510790400000 | 243.6 |
1510876800000 | 241.46 |
1511136000000 | 241.27 |
1511222400000 | 245.04 |
1511308800000 | 242.95 |
1511395200000 | 236.92 |
1511481600000 | 235.11 |
1511740800000 | 231.73 |
1511827200000 | 234.06 |
1511913600000 | 229.54 |
1512000000000 | 226.99 |
1512086400000 | 227.48 |
1512345600000 | 230.22 |
1512432000000 | 229.02 |
1512518400000 | 226.57 |
1512604800000 | 225.19 |
1512691200000 | 230.12 |
1512950400000 | 234.71 |
1513036800000 | 232.82 |
1513123200000 | 236.64 |
1513209600000 | 236.8 |
1513296000000 | 234.46 |
1513555200000 | 237.69 |
1513641600000 | 239.44 |
1513728000000 | 242.84 |
1513814400000 | 244.4 |
1513900800000 | 244.13 |
1514160000000 | 244.13 |
1514246400000 | 244.13 |
1514332800000 | 240.98 |
1514419200000 | 245.04 |
1514505600000 | 246.65 |
1514851200000 | 250.13 |
1514937600000 | 252.19 |
1515024000000 | 253.86 |
1515110400000 | 254.55 |
1515369600000 | 256.32 |
1515456000000 | 259.68 |
1515542400000 | 261.6 |
1515628800000 | 259.73 |
1515715200000 | 263.31 |
1515974400000 | 263.02 |
1516060800000 | 262.34 |
1516147200000 | 259.4 |
1516233600000 | 259.19 |
1516320000000 | 258.04 |
1516579200000 | 264.6 |
1516665600000 | 264.2 |
1516752000000 | 263.26 |
1516838400000 | 265.14 |
1516924800000 | 267.7 |
1517184000000 | 260.2 |
1517270400000 | 258.25 |
1517356800000 | 263.62 |
1517443200000 | 259.37 |
1517529600000 | 259.73 |
1517788800000 | 252.78 |
1517875200000 | 246.57 |
1517961600000 | 241.55 |
1518048000000 | 240.19 |
1518134400000 | 237.12 |
1518393600000 | 242.56 |
1518480000000 | 244.34 |
1518566400000 | 248.45 |
1518652800000 | 249.76 |
1518739200000 | 249.72 |
1518998400000 | 249.73 |
1519084800000 | 251.4 |
1519171200000 | 252.29 |
1519257600000 | 257.76 |
1519344000000 | 259.77 |
1519603200000 | 260.99 |
1519689600000 | 256.07 |
1519776000000 | 253.17 |
1519862400000 | 252.91 |
1519948800000 | 251.8 |
1520208000000 | 249.25 |
1520294400000 | 251.64 |
1520380800000 | 251.7 |
1520467200000 | 256.22 |
1520553600000 | 259.02 |
1520812800000 | 260.6 |
1520899200000 | 257.08 |
1520985600000 | 256.86 |
1521072000000 | 259.39 |
1521158400000 | 255.99 |
1521417600000 | 256.09 |
1521504000000 | 256.9 |
1521590400000 | 253.27 |
1521676800000 | 247.76 |
1521763200000 | 241.67 |
1522022400000 | 242.6 |
1522108800000 | 242.31 |
1522195200000 | 235.04 |
1522281600000 | 239.21 |
1522368000000 | 239.21 |
1522627200000 | 239.21 |
1522713600000 | 238.6 |
1522800000000 | 239.57 |
1522886400000 | 239.82 |
1522972800000 | 239.28 |
1523232000000 | 239.53 |
1523318400000 | 243.97 |
1523404800000 | 244.88 |
1523491200000 | 243.78 |
1523577600000 | 241.74 |
1523836800000 | 239.37 |
1523923200000 | 236.13 |
1524009600000 | 234.65 |
1524096000000 | 238.79 |
1524182400000 | 236.31 |
1524441600000 | 235.11 |
1524528000000 | 240.42 |
1524614400000 | 238.93 |
1524700800000 | 236.3 |
1524787200000 | 234.2 |
1525046400000 | 235.36 |
1525132800000 | 235.81 |
1525219200000 | 237.67 |
1525305600000 | 239.83 |
1525392000000 | 239.68 |
1525651200000 | 245.09 |
1525737600000 | 248.54 |
1525824000000 | 248.42 |
1525910400000 | 251.65 |
1525996800000 | 251.59 |
1526256000000 | 255.29 |
1526342400000 | 256.37 |
1526428800000 | 256.75 |
1526515200000 | 253.19 |
1526601600000 | 253.96 |
1526860800000 | 255.71 |
1526947200000 | 256.61 |
1527033600000 | 254.64 |
1527120000000 | 253.72 |
1527206400000 | 253.23 |
1527465600000 | 257.36 |
1527552000000 | 256.42 |
1527638400000 | 254.88 |
1527724800000 | 263.52 |
1527811200000 | 261.85 |
1528070400000 | 266.83 |
1528156800000 | 270.02 |
1528243200000 | 271.31 |
1528329600000 | 270.57 |
1528416000000 | 269.27 |
1528675200000 | 268.68 |
1528761600000 | 275.1 |
1528848000000 | 270.6 |
1528934400000 | 267.59 |
1529020800000 | 264.6 |
1529280000000 | 264.78 |
1529366400000 | 254.21 |
1529452800000 | 259.26 |
1529539200000 | 255.94 |
1529625600000 | 257.12 |
1529884800000 | 254.39 |
1529971200000 | 251.2 |
1530057600000 | 241.43 |
1530144000000 | 238.12 |
1530230400000 | 243.29 |
1530489600000 | 239.33 |
1530576000000 | 234.52 |
1530662400000 | 232.7 |
1530748800000 | 230.64 |
1530835200000 | 232.81 |
1531094400000 | 239.35 |
1531180800000 | 239.3 |
1531267200000 | 235.35 |
1531353600000 | 240.19 |
1531440000000 | 243.51 |
1531699200000 | 243.5 |
1531785600000 | 240.33 |
1531872000000 | 238.51 |
1531958400000 | 234.93 |
1532044800000 | 235.11 |
1532304000000 | 232.26 |
1532390400000 | 235.74 |
1532476800000 | 237.31 |
1532563200000 | 233.64 |
1532649600000 | 233.09 |
1532908800000 | 229.04 |
1532995200000 | 228.65 |
1533081600000 | 226.97 |
1533168000000 | 219.99 |
1533254400000 | 214.09 |
1533513600000 | 210.45 |
1533600000000 | 215.44 |
1533686400000 | 211.03 |
1533772800000 | 216.48 |
1533859200000 | 216.72 |
1534118400000 | 214.03 |
1534204800000 | 211.96 |
1534291200000 | 206.01 |
1534377600000 | 204.06 |
1534464000000 | 202.05 |
1534723200000 | 204.62 |
1534809600000 | 210.84 |
1534896000000 | 209.52 |
1534982400000 | 208.6 |
1535068800000 | 206.79 |
1535328000000 | 216.32 |
1535414400000 | 216.38 |
1535500800000 | 216.49 |
1535587200000 | 214.65 |
1535673600000 | 211.23 |
1535932800000 | 208.94 |
1536019200000 | 209.65 |
1536105600000 | 204.39 |
1536192000000 | 200.52 |
1536278400000 | 202.34 |
1536537600000 | 198.38 |
1536624000000 | 198.28 |
1536710400000 | 195.35 |
1536796800000 | 198.6 |
1536883200000 | 200.98 |
1537142400000 | 198.47 |
1537228800000 | 200.93 |
1537315200000 | 206.8 |
1537401600000 | 207.7 |
1537488000000 | 215.06 |
1537747200000 | 213.42 |
1537833600000 | 211.47 |
1537920000000 | 214.38 |
1538006400000 | 213.78 |
1538092800000 | 216.17 |
1538352000000 | 215.59 |
1538438400000 | 213.22 |
1538524800000 | 212.9 |
1538611200000 | 211.28 |
1538697600000 | 210.99 |
1538956800000 | 201.62 |
1539043200000 | 200.63 |
1539129600000 | 197.08 |
1539216000000 | 189.99 |
1539302400000 | 196.12 |
1539561600000 | 191.89 |
1539648000000 | 191.46 |
1539734400000 | 189.45 |
1539820800000 | 185.36 |
1539907200000 | 190.46 |
1540166400000 | 199.71 |
1540252800000 | 191.17 |
1540339200000 | 187.48 |
1540425600000 | 185.78 |
1540512000000 | 182.6 |
1540771200000 | 172.6 |
1540857600000 | 173.23 |
1540944000000 | 178.83 |
1541030400000 | 182.72 |
1541116800000 | 192.84 |
1541376000000 | 188.78 |
1541462400000 | 187.45 |
1541548800000 | 187.53 |
1541635200000 | 186.51 |
1541721600000 | 183.66 |
1541980800000 | 183.18 |
1542067200000 | 186.85 |
1542153600000 | 184.97 |
1542240000000 | 186.72 |
1542326400000 | 186.3 |
1542585600000 | 187.56 |
1542672000000 | 183.41 |
1542758400000 | 185.62 |
1542844800000 | 186.2 |
1542931200000 | 182.75 |
1543190400000 | 183.24 |
1543276800000 | 182.51 |
1543363200000 | 185.09 |
1543449600000 | 183.96 |
1543536000000 | 186.05 |
1543795200000 | 193.15 |
1543881600000 | 194.09 |
1543968000000 | 193.11 |
1544054400000 | 187.74 |
1544140800000 | 186.9199 |
1544400000000 | 183.75 |
1544486400000 | 185.02 |
1544572800000 | 186.61 |
1544659200000 | 190.7 |
1544745600000 | 187.88 |
1545004800000 | 186.54 |
1545091200000 | 184.62 |
1545177600000 | 182.18 |
1545264000000 | 181.3899 |
1545350400000 | 179.77 |
1545609600000 | 181.32 |
1545696000000 | 181.12 |
1545782400000 | 181.56 |
1545868800000 | 181.33 |
1545955200000 | 183.76 |
1546214400000 | 183.8 |
1546387200000 | 181.57 |
1546473600000 | 177.85 |
1546560000000 | 181.02 |
1546819200000 | 183.04 |
1546905600000 | 182.94 |
1546992000000 | 187.48 |
1547078400000 | 188.5 |
1547164800000 | 190.28 |
1547424000000 | 188.28 |
1547510400000 | 194.71 |
1547596800000 | 195.51 |
1547683200000 | 194.79 |
1547769600000 | 197.18 |
1548028800000 | 198.87 |
1548115200000 | 196.65 |
1548201600000 | 197.96 |
1548288000000 | 198.88 |
1548374400000 | 201.84 |
1548633600000 | 202.65 |
1548720000000 | 203.79 |
1548806400000 | 202.37 |
1548892800000 | 204.78 |
1548979200000 | 206.48 |
1549238400000 | 206.72 |
1549324800000 | 207.36 |
1549411200000 | 207.34 |
1549497600000 | 206.76 |
1549584000000 | 206.86 |
1549843200000 | 211.25 |
1549929600000 | 212.38 |
1550016000000 | 216.38 |
1550102400000 | 217.86 |
1550188800000 | 213.12 |
1550448000000 | 218.28 |
1550534400000 | 216.73 |
1550620800000 | 218.31 |
1550707200000 | 218.34 |
1550793600000 | 220.53 |
1551052800000 | 226.97 |
1551139200000 | 224.3 |
1551225600000 | 224.48 |
1551312000000 | 225.19 |
1551398400000 | 229.48 |
1551657600000 | 232.2 |
1551744000000 | 232.94 |
1551830400000 | 231.55 |
1551916800000 | 227.1 |
1552003200000 | 220.61 |
1552262400000 | 226.19 |
1552348800000 | 226.53 |
1552435200000 | 224.53 |
1552521600000 | 224.71 |
1552608000000 | 228.55 |
1552867200000 | 237.9 |
1552953600000 | 236.48 |
1553040000000 | 237.47 |
1553126400000 | 236.18 |
1553212800000 | 236.75 |
1553472000000 | 232.36 |
1553558400000 | 233.78 |
1553644800000 | 239.12 |
1553731200000 | 240.59 |
1553817600000 | 249.19 |
1554076800000 | 252.09 |
1554163200000 | 249.95 |
1554249600000 | 251.21 |
1554336000000 | 253.77 |
1554422400000 | 254.09 |
1554681600000 | 253.02 |
1554768000000 | 258.12 |
1554854400000 | 261.93 |
1554940800000 | 254.78 |
1555027200000 | 254.39 |
1555286400000 | 253.22 |
1555372800000 | 257.25 |
1555459200000 | 260.01 |
1555545600000 | 260.11 |
1555632000000 | 261.99 |
1555891200000 | 258.83 |
1555977600000 | 259.12 |
1556064000000 | 257.98 |
1556150400000 | 253.72 |
1556236800000 | 253.24 |
1556496000000 | 256.62 |
1556582400000 | 255.78 |
1556668800000 | 255.78 |
1556755200000 | 255.89 |
1556841600000 | 256.37 |
1557100800000 | 242.83 |
1557187200000 | 247.19 |
1557273600000 | 244.17 |
1557360000000 | 237.07 |
1557446400000 | 245.08 |
1557705600000 | 242.31 |
1557792000000 | 239.14 |
1557878400000 | 248.46 |
1557964800000 | 250.49 |
1558051200000 | 243.54 |
1558310400000 | 238.68 |
1558396800000 | 240.78 |
1558483200000 | 240.11 |
1558569600000 | 234.52 |
1558656000000 | 236.14 |
1558915200000 | 236.87 |
1559001600000 | 239.85 |
1559088000000 | 239.06 |
1559174400000 | 237.54 |
1559260800000 | 236.53 |
1559520000000 | 237.24 |
1559606400000 | 234.33 |
1559692800000 | 234.3 |
1559779200000 | 232.35 |
1559865600000 | 232.74 |
1560124800000 | 236.99 |
1560211200000 | 244.84 |
1560297600000 | 241.77 |
1560384000000 | 240.44 |
1560470400000 | 238.71 |
1560729600000 | 237.96 |
1560816000000 | 238.65 |
1560902400000 | 242.95 |
1560988800000 | 250.85 |
1561075200000 | 250.7 |
1561334400000 | 252.51 |
1561420800000 | 251.23 |
1561507200000 | 251.39 |
1561593600000 | 256.33 |
1561680000000 | 257 |
1561939200000 | 265.26 |
1562025600000 | 266.15 |
1562112000000 | 261.93 |
1562198400000 | 258.92 |
1562284800000 | 261.99 |
1562544000000 | 255.64 |
1562630400000 | 255.13 |
1562716800000 | 256.13 |
1562803200000 | 256.23 |
1562889600000 | 257.44 |
1563148800000 | 257.68 |
1563235200000 | 254.95 |
1563321600000 | 254.27 |
1563408000000 | 251.81 |
1563494400000 | 253.54 |
1563753600000 | 253.51 |
1563840000000 | 254.96 |
1563926400000 | 256.77 |
1564012800000 | 258.16 |
1564099200000 | 257.62 |
1564358400000 | 257.72 |
1564444800000 | 257.39 |
1564531200000 | 254.83 |
1564617600000 | 251.06 |
1564704000000 | 247.15 |
1564963200000 | 239.21 |
1565049600000 | 238.49 |
1565136000000 | 237.79 |
1565222400000 | 241.5 |
1565308800000 | 238.89 |
1565568000000 | 241.21 |
1565654400000 | 240.79 |
1565740800000 | 243.3 |
1565827200000 | 243.12 |
1565913600000 | 246.69 |
1566172800000 | 250.73 |
1566259200000 | 251.36 |
1566345600000 | 250.76 |
1566432000000 | 252.47 |
1566518400000 | 252.91 |
1566777600000 | 248.45 |
1566864000000 | 252.65 |
1566950400000 | 254.05 |
1567036800000 | 255.74 |
1567123200000 | 258.79 |
1567382400000 | 259.14 |
1567468800000 | 256.72 |
1567555200000 | 256.91 |
1567641600000 | 259.11 |
1567728000000 | 260.46 |
1567987200000 | 260.77 |
1568073600000 | 259.85 |
1568160000000 | 255.08 |
1568246400000 | 258.5299 |
1568332800000 | 259.54 |
1568592000000 | 258.52 |
1568678400000 | 255.99 |
1568764800000 | 260.66 |
1568851200000 | 260.51 |
1568937600000 | 261.0299 |
1569196800000 | 257.48 |
1569283200000 | 259.17 |
1569369600000 | 257.75 |
1569456000000 | 256.06 |
1569542400000 | 254.63 |
1569801600000 | 254.06 |
1569888000000 | 254.04 |
1569974400000 | 253.59 |
1570060800000 | 254.62 |
1570147200000 | 255.08 |
1570406400000 | 254.96 |
1570492800000 | 255.85 |
1570579200000 | 254.31 |
1570665600000 | 257.0899 |
1570752000000 | 259.7799 |
1571011200000 | 261.65 |
1571097600000 | 263.5899 |
1571184000000 | 261.96 |
1571270400000 | 262.82 |
1571356800000 | 259.75 |
1571616000000 | 260.66 |
1571702400000 | 259.94 |
1571788800000 | 257.7 |
1571875200000 | 256.0899 |
1571961600000 | 258.7799 |
1572220800000 | 262.5899 |
1572307200000 | 265.66 |
1572393600000 | 264.54 |
1572480000000 | 265.96 |
1572566400000 | 269.06 |
1572825600000 | 272.17 |
1572912000000 | 274.12 |
1572998400000 | 271.68 |
1573084800000 | 273.46 |
1573171200000 | 273.1 |
1573430400000 | 267.27 |
1573516800000 | 267.35 |
1573603200000 | 266.41 |
1573689600000 | 266.15 |
1573776000000 | 265.36 |
1574035200000 | 266.91 |
1574121600000 | 269.38 |
1574208000000 | 267.38 |
1574294400000 | 265.94 |
1574380800000 | 263.13 |
1574640000000 | 264.55 |
1574726400000 | 266.58 |
1574812800000 | 266.3399 |
1574899200000 | 265.46 |
1574985600000 | 261.86 |
1575244800000 | 261.74 |
1575331200000 | 262.52 |
1575417600000 | 262.01 |
1575504000000 | 265.02 |
1575590400000 | 267.99 |
1575849600000 | 266.17 |
1575936000000 | 265.94 |
1576022400000 | 265.5899 |
1576108800000 | 265.16 |
1576195200000 | 269.97 |
1576454400000 | 268.71 |
1576540800000 | 271.88 |
1576627200000 | 272.56 |
1576713600000 | 271.36 |
1576800000000 | 271.79 |
1577059200000 | 271.06 |
1577145600000 | 271.92 |
1577232000000 | 270.5899 |
1577318400000 | 272.18 |
1577404800000 | 272.75 |
1577664000000 | 276.69 |
1577750400000 | 276.94 |
1577923200000 | 280.71 |
1578009600000 | 277.67 |
1578268800000 | 275.38 |
1578355200000 | 280.99 |
1578441600000 | 280.98 |
1578528000000 | 286.8399 |
1578614400000 | 288.62 |
1578873600000 | 292.71 |
1578960000000 | 291.07 |
1579046400000 | 291.92 |
1579132800000 | 292.17 |
1579219200000 | 291.4 |
1579478400000 | 289.62 |
1579564800000 | 280.85 |
1579651200000 | 282.75 |
1579737600000 | 272.81 |
1579824000000 | 271.8 |
1580083200000 | 270.7 |
1580169600000 | 271.68 |
1580256000000 | 269.5 |
1580342400000 | 266.76 |
1580428800000 | 266.2 |
1580688000000 | 250.82 |
1580774400000 | 258.24 |
1580860800000 | 260.51 |
1580947200000 | 265.8 |
1581033600000 | 265.4 |
1581292800000 | 265.46 |
1581379200000 | 269.01 |
1581465600000 | 271.5 |
1581552000000 | 268.0899 |
1581638400000 | 268.55 |
1581897600000 | 272.22 |
1581984000000 | 269.18 |
1582070400000 | 271.74 |
1582156800000 | 275.44 |
1582243200000 | 273.44 |
1582502400000 | 269.14 |
1582588800000 | 267.35 |
1582675200000 | 265.61 |
1582761600000 | 267.14 |
1582848000000 | 259.55 |
1583107200000 | 265.87 |
1583193600000 | 265.77 |
1583280000000 | 270.29 |
1583366400000 | 278.38 |
1583452800000 | 273.15 |
1583712000000 | 263.21 |
1583798400000 | 270.17 |
1583884800000 | 267.87 |
1583971200000 | 258.49 |
1584057600000 | 256.08 |
1584316800000 | 242.49 |
1584403200000 | 239.31 |
1584489600000 | 233.55 |
1584576000000 | 228 |
1584662400000 | 235.51 |
1584921600000 | 227.43 |
1585008000000 | 238.55 |
1585094400000 | 245.33 |
1585180800000 | 245.83 |
1585267200000 | 246.35 |
1585526400000 | 243.22 |
1585612800000 | 248.98 |
1585699200000 | 243.85 |
1585785600000 | 247.45 |
1585872000000 | 247.19 |
1586131200000 | 248.94 |
1586217600000 | 257.48 |
1586304000000 | 254.52 |
1586390400000 | 258.23 |
1586476800000 | 258.3 |
1586736000000 | 259.8399 |
1586822400000 | 263.01 |
1586908800000 | 260.8 |
1586995200000 | 260.5899 |
1587081600000 | 262.7799 |
1587340800000 | 264.37 |
1587427200000 | 260.7 |
1587513600000 | 265.88 |
1587600000000 | 266.3 |
1587686400000 | 266.71 |
1587945600000 | 268.98 |
1588032000000 | 273.35 |
1588118400000 | 272.46 |
1588204800000 | 271.38 |
1588291200000 | 269.8399 |
1588550400000 | 267.85 |
1588636800000 | 269.29 |
1588723200000 | 270.08 |
1588809600000 | 272.08 |
1588896000000 | 277.21 |
1589155200000 | 275.99 |
1589241600000 | 277.72 |
1589328000000 | 280.68 |
1589414400000 | 278.21 |
1589500800000 | 276.19 |
1589760000000 | 280.87 |
1589846400000 | 284.12 |
1589932800000 | 281.66 |
1590019200000 | 280.81 |
1590105600000 | 271.4 |
1590364800000 | 275.77 |
1590451200000 | 280.81 |
1590537600000 | 277.56 |
1590624000000 | 277.0899 |
1590710400000 | 283.07 |
1590969600000 | 289.32 |
1591056000000 | 288.92 |
1591142400000 | 289.87 |
1591228800000 | 291.36 |
1591315200000 | 295.86 |
1591574400000 | 296.77 |
1591660800000 | 298.6 |
1591747200000 | 299.24 |
1591833600000 | 294.66 |
1591920000000 | 298.17 |
1592179200000 | 294.06 |
1592265600000 | 299.86 |
1592352000000 | 300.13 |
1592438400000 | 301.58 |
1592524800000 | 307.07 |
1592784000000 | 304 |
1592870400000 | 309.67 |
1592956800000 | 310.14 |
1593043200000 | 309.99 |
1593129600000 | 309.15 |
1593388800000 | 307.67 |
1593475200000 | 310.31 |
1593561600000 | 317.07 |
1593648000000 | 322.2 |
1593734400000 | 322.6 |
1593993600000 | 333.47 |
1594080000000 | 338.87 |
1594166400000 | 343.11 |
1594252800000 | 349.12 |
1594339200000 | 347.44 |
1594598400000 | 353.8 |
1594684800000 | 351.01 |
1594771200000 | 355.49 |
1594857600000 | 335.14 |
1594944000000 | 341.37 |
1595203200000 | 342.79 |
1595289600000 | 347.92 |
1595376000000 | 350 |
1595462400000 | 350.38 |
1595548800000 | 336.25 |
1595808000000 | 340.41 |
1595894400000 | 346.62 |
1595980800000 | 351.38 |
1596067200000 | 350.69 |
1596153600000 | 352.26 |
1596412800000 | 355.76 |
1596499200000 | 355.44 |
1596585600000 | 360.42 |
1596672000000 | 355.31 |
1596758400000 | 351.26 |
1597017600000 | 350.8399 |
1597104000000 | 352.79 |
1597190400000 | 348.83 |
1597276800000 | 351 |
1597363200000 | 356.79 |
1597622400000 | 361.32 |
1597708800000 | 365.56 |
1597795200000 | 364.47 |
1597881600000 | 359.19 |
1597968000000 | 365.26 |
1598227200000 | 368.92 |
1598313600000 | 375.08 |
1598400000000 | 375.43 |
1598486400000 | 381.39 |
1598572800000 | 391.72 |
1598832000000 | 389.7799 |
1598918400000 | 393.65 |
1599004800000 | 396.99 |
1599091200000 | 393 |
1599177600000 | 385.85 |
1599436800000 | 377.22 |
1599523200000 | 373.17 |
1599609600000 | 364.45 |
1599696000000 | 367.05 |
1599782400000 | 373.1 |
1600041600000 | 375.29 |
1600128000000 | 380.44 |
1600214400000 | 378.0299 |
1600300800000 | 374.0299 |
1600387200000 | 378.72 |
1600646400000 | 373.43 |
1600732800000 | 369.57 |
1600819200000 | 371.7799 |
1600905600000 | 364.77 |
1600992000000 | 364.63 |
1601251200000 | 366.42 |
1601337600000 | 366.99 |
1601424000000 | 370.72 |
1601510400000 | 371.1 |
1601596800000 | 370.92 |
1601856000000 | 371.65 |
1601942400000 | 373.92 |
1602028800000 | 373.56 |
1602115200000 | 374.79 |
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 | 397.8399 |
1603411200000 | 389.21 |
1603670400000 | 387.12 |
1603756800000 | 387.0899 |
1603843200000 | 392.71 |
1603929600000 | 398.72 |
1604016000000 | 390.16 |
1604275200000 | 393.01 |
1604361600000 | 394.02 |
1604448000000 | 399.31 |
1604534400000 | 409.05 |
1604620800000 | 410.38 |
1604880000000 | 416.3399 |
1604966400000 | 414.85 |
1605052800000 | 410.87 |
1605139200000 | 413.6 |
1605225600000 | 408.6 |
1605484800000 | 417.9 |
1605571200000 | 416.39 |
1605657600000 | 414.71 |
1605744000000 | 417.47 |
1605830400000 | 421.62 |
1606089600000 | 421.14 |
1606176000000 | 419.95 |
1606262400000 | 408.36 |
1606348800000 | 409.24 |
1606435200000 | 410.5899 |
1606694400000 | 401.41 |
1606780800000 | 408.32 |
1606867200000 | 409.23 |
1606953600000 | 414.39 |
1607040000000 | 422.37 |
1607299200000 | 419.1 |
1607385600000 | 421.3 |
1607472000000 | 417.18 |
1607558400000 | 418.58 |
1607644800000 | 418.23 |
1607904000000 | 424 |
1607990400000 | 423.3 |
1608076800000 | 428 |
1608163200000 | 432.41 |
1608249600000 | 429.58 |
1608508800000 | 433.43 |
1608595200000 | 434.15 |
1608681600000 | 435.7 |
1608768000000 | 429.24 |
1608854400000 | 430.18 |
1609113600000 | 436.12 |
1609200000000 | 437.64 |
1609286400000 | 449.64 |
1609372800000 | 455.17 |
1609718400000 | 466.87 |
1609804800000 | 485.75 |
1609891200000 | 483.97 |
1609977600000 | 487.5 |
1610064000000 | 484 |
1610323200000 | 472.97 |
1610409600000 | 481.08 |
1610496000000 | 478.32 |
1610582400000 | 469.66 |
1610668800000 | 460.59 |
1610928000000 | 457.01 |
1611014400000 | 455.77 |
1611100800000 | 458.99 |
1611187200000 | 466.91 |
1611273600000 | 464.14 |
1611532800000 | 478.26 |
1611619200000 | 470.62 |
1611705600000 | 464.83 |
1611792000000 | 458.95 |
1611878400000 | 460.87 |
1612137600000 | 465.84 |
1612224000000 | 479.6 |
1612310400000 | 480.98 |
1612396800000 | 481 |
1612483200000 | 483.44 |
1612742400000 | 488.18 |
1612828800000 | 496.52 |
1612915200000 | 509.22 |
1613001600000 | 509.8 |
1613088000000 | 509.71 |
1613347200000 | 509.7 |
1613433600000 | 511.08 |
1613520000000 | 511.62 |
1613606400000 | 497.11 |
1613692800000 | 501.81 |
1613952000000 | 475.24 |
1614038400000 | 473.52 |
1614124800000 | 458.52 |
1614211200000 | 454.39 |
1614297600000 | 441.6 |
1614556800000 | 448.54 |
1614643200000 | 440.15 |
1614729600000 | 447.98 |
1614816000000 | 430.83 |
1614902400000 | 436.05 |
1615161600000 | 414.81 |
1615248000000 | 410.99 |
1615334400000 | 413.07 |
1615420800000 | 425.27 |
1615507200000 | 423.06 |
1615766400000 | 408.07 |
1615852800000 | 414.98 |
1615939200000 | 420.11 |
1616025600000 | 427.35 |
1616112000000 | 420.24 |
1616371200000 | 421.09 |
1616457600000 | 419.89 |
1616544000000 | 409.94 |
1616630400000 | 408.4 |
1616716800000 | 415.22 |
1616976000000 | 414.31 |
1617062400000 | 419.33 |
1617148800000 | 415.16 |
1617235200000 | 422.14 |
1617321600000 | 431.03 |
1617580800000 | 430.64 |
1617667200000 | 431.2 |
1617753600000 | 421.58 |
1617840000000 | 427.44 |
1617926400000 | 418.74 |
1618185600000 | 416.67 |
1618272000000 | 419.43 |
1618358400000 | 425.67 |
1618444800000 | 423.37 |
1618531200000 | 428.45 |
1618790400000 | 432.05 |
1618876800000 | 429.53 |
1618963200000 | 432.72 |
1619049600000 | 433.18 |
1619136000000 | 439.19 |
1619395200000 | 432.59 |
1619481600000 | 437.08 |
1619568000000 | 442.63 |
1619654400000 | 445.74 |
1619740800000 | 441.01 |
1620000000000 | 440.1 |
1620086400000 | 440.05 |
1620172800000 | 438.89 |
1620259200000 | 431.65 |
1620345600000 | 426.37 |
1620604800000 | 421.12 |
1620691200000 | 427.88 |
1620777600000 | 431.37 |
1620864000000 | 426.9 |
1620950400000 | 434.11 |
1621209600000 | 441.61 |
1621296000000 | 442.02 |
1621382400000 | 435.95 |
1621468800000 | 443.61 |
1621555200000 | 442.28 |
1621814400000 | 446.36 |
1621900800000 | 462.06 |
1621987200000 | 459.61 |
1622073600000 | 462.47 |
1622160000000 | 460.13 |
1622419200000 | 462.38 |
1622505600000 | 466.56 |
1622592000000 | 460.05 |
1622678400000 | 460.36 |
1622764800000 | 463.71 |
1623024000000 | 465.26 |
1623110400000 | 449.71 |
1623196800000 | 451.63 |
1623283200000 | 456.67 |
1623369600000 | 448.82 |
1623628800000 | 449.28 |
1623715200000 | 447.1 |
1623801600000 | 441.07 |
1623888000000 | 443 |
1623974400000 | 440.63 |
1624233600000 | 438.84 |
1624320000000 | 440.16 |
1624406400000 | 437.23 |
1624492800000 | 439.26 |
1624579200000 | 444.9 |
1624838400000 | 448.53 |
1624924800000 | 446.16 |
1625011200000 | 445.39 |
1625097600000 | 447.08 |
1625184000000 | 434.87 |
1625443200000 | 434.58 |
1625529600000 | 431.01 |
1625616000000 | 434.39 |
1625702400000 | 422.79 |
1625788800000 | 418.36 |
1626048000000 | 421.45 |
1626134400000 | 430.81 |
1626220800000 | 432.72 |
1626307200000 | 439.8 |
1626393600000 | 431.95 |
1626652800000 | 427.52 |
1626739200000 | 428.55 |
1626825600000 | 428.88 |
1626912000000 | 423.46 |
1626998400000 | 403.3 |
1627257600000 | 378.52 |
1627344000000 | 364.07 |
1627430400000 | 370.39 |
1627516800000 | 372.36 |
1627603200000 | 362.02 |
1627862400000 | 374.17 |
1627948800000 | 377.92 |
1628035200000 | 375.6 |
1628121600000 | 372.57 |
1628208000000 | 367.74 |
1628467200000 | 375.35 |
1628553600000 | 386.55 |
1628640000000 | 382.0899 |
1628726400000 | 375.51 |
1628812800000 | 375.12 |
1629072000000 | 377.0299 |
1629158400000 | 363.01 |
1629244800000 | 362 |
1629331200000 | 356.48 |
1629417600000 | 342 |
1629676800000 | 348.25 |
1629763200000 | 356.64 |
1629849600000 | 359.57 |
1629936000000 | 348.56 |
1630022400000 | 347.58 |
1630281600000 | 348.19 |
1630368000000 | 343.76 |
1630454400000 | 355.8 |
1630540800000 | 350.94 |
1630627200000 | 352.46 |
1630886400000 | 361.3 |
1630972800000 | 364.7799 |
1631059200000 | 362.3 |
1631145600000 | 359.41 |
1631232000000 | 362.67 |
1631491200000 | 358.17 |
1631577600000 | 354.88 |
1631664000000 | 348.01 |
1631750400000 | 347.99 |
1631836800000 | 355.27 |
1632096000000 | 352.75 |
1632182400000 | 353.2799 |
1632268800000 | 346.43 |
1632355200000 | 349.35 |
1632441600000 | 356.75 |
1632700800000 | 368.55 |
1632787200000 | 365.01 |
1632873600000 | 362.96 |
1632960000000 | 365.65 |
1633046400000 | 365.24 |
1633305600000 | 362.55 |
1633392000000 | 363.3399 |
1633478400000 | 362.92 |
1633564800000 | 365.0299 |
1633651200000 | 375.11 |
1633910400000 | 375.15 |
1633996800000 | 372.82 |
1634083200000 | 382.69 |
1634169600000 | 381.11 |
1634256000000 | 379.73 |
1634515200000 | 365.44 |
1634601600000 | 377.33 |
1634688000000 | 377.93 |
1634774400000 | 379.92 |
1634860800000 | 385.73 |
1635120000000 | 382.86 |
1635206400000 | 379.36 |
1635292800000 | 372.3 |
1635379200000 | 375.56 |
1635465600000 | 378.98 |
1635724800000 | 379.2799 |
1635811200000 | 377.7799 |
1635897600000 | 377.62 |
1635984000000 | 386.65 |
1636070400000 | 385.45 |
1636329600000 | 384.27 |
1636416000000 | 381.5899 |
1636502400000 | 377.24 |
1636588800000 | 380.14 |
1636675200000 | 378.08 |
1636934400000 | 382.7799 |
1637020800000 | 390.57 |
1637107200000 | 387.92 |
1637193600000 | 381.9 |
1637280000000 | 384.82 |
1637539200000 | 385.89 |
1637625600000 | 383.1 |
1637712000000 | 387.97 |
1637798400000 | 385.43 |
1637884800000 | 381.48 |
1638144000000 | 381.23 |
1638230400000 | 377.54 |
1638316800000 | 377.18 |
1638403200000 | 378.3 |
1638489600000 | 382.95 |
1638748800000 | 381.86 |
1638835200000 | 387.19 |
1638921600000 | 398.94 |
1639008000000 | 405.83 |
1639094400000 | 404.08 |
1639353600000 | 404.32 |
1639440000000 | 405.14 |
1639526400000 | 398.88 |
1639612800000 | 395.57 |
1639699200000 | 387.55 |
1639958400000 | 383.2799 |
1640044800000 | 386.26 |
1640131200000 | 388.45 |
1640217600000 | 390.21 |
1640304000000 | 393.16 |
1640563200000 | 391.72 |
1640649600000 | 392.62 |
1640736000000 | 379.99 |
1640822400000 | 386.58 |
1640908800000 | 385.7 |
1641168000000 | 385.16 |
1641254400000 | 383.25 |
1641340800000 | 382.98 |
1641427200000 | 380.2 |
1641513600000 | 376.65 |
1641772800000 | 377.94 |
1641859200000 | 374.45 |
1641945600000 | 379.01 |
1642032000000 | 368.02 |
1642118400000 | 365.93 |
1642377600000 | 366.13 |
1642464000000 | 368.02 |
1642550400000 | 366.1 |
1642636800000 | 372.95 |
1642723200000 | 373.01 |
1642982400000 | 369.33 |
1643068800000 | 363 |
1643155200000 | 362.46 |
1643241600000 | 352.44 |
1643328000000 | 347.74 |
1643587200000 | 351.56 |
1643673600000 | 351.79 |
1643760000000 | 350.5899 |
1643846400000 | 350.45 |
1643932800000 | 353.65 |
1644192000000 | 354.36 |
1644278400000 | 352.01 |
1644364800000 | 363.7799 |
1644451200000 | 363.31 |
1644537600000 | 362.69 |
1644796800000 | 363.69 |
1644883200000 | 368.52 |
1644969600000 | 371.39 |
1645056000000 | 370.62 |
1645142400000 | 369.2799 |
1645401600000 | 368.91 |
1645488000000 | 359.25 |
1645574400000 | 361.08 |
1645660800000 | 350.91 |
1645747200000 | 355.29 |
1646006400000 | 355.0899 |
1646092800000 | 358.57 |
1646179200000 | 354.45 |
1646265600000 | 347.55 |
1646352000000 | 344.11 |
1646611200000 | 330.96 |
1646697600000 | 324.5299 |
1646784000000 | 321.16 |
1646870400000 | 326.31 |
1646956800000 | 324.99 |
1647216000000 | 306.27 |
1647302400000 | 291.95 |
1647388800000 | 311.68 |
1647475200000 | 320.13 |
1647561600000 | 321.45 |
1647820800000 | 319.23 |
1647907200000 | 323.35 |
1647993600000 | 323.75 |
1648080000000 | 320.88 |
1648166400000 | 313.68 |
1648425600000 | 309.45 |
1648512000000 | 308.49 |
1648598400000 | 318.18 |
1648684800000 | 315.71 |
1648771200000 | 321.2799 |
1649030400000 | 323.72 |
1649116800000 | 322.23 |
1649203200000 | 315.8 |
1649289600000 | 312.67 |
1649376000000 | 308.44 |
1649635200000 | 300.32 |
1649721600000 | 310.62 |
1649808000000 | 308.63 |
1649894400000 | 318.99 |
1649980800000 | 318.57 |
1650240000000 | 317.5299 |
1650326400000 | 311.9 |
1650412800000 | 313.33 |
1650499200000 | 306.6 |
1650585600000 | 307.54 |
1650844800000 | 291.26 |
1650931200000 | 295.5899 |
1651017600000 | 302.5299 |
1651104000000 | 303.81 |
1651190400000 | 311.47 |
1651449600000 | 312.54 |
1651536000000 | 312.38 |
1651622400000 | 311.5299 |
1651708800000 | 309.5299 |
1651795200000 | 295.7 |
1652054400000 | 290.48 |
1652140800000 | 293.66 |
1652227200000 | 295.81 |
1652313600000 | 294.17 |
1652400000000 | 297.39 |
1652659200000 | 295.55 |
1652745600000 | 300.89 |
1652832000000 | 298.56 |
1652918400000 | 295.3399 |
1653004800000 | 306.25 |
1653264000000 | 301.88 |
1653350400000 | 294.08 |
1653436800000 | 295.2799 |
1653523200000 | 296.27 |
1653609600000 | 298.99 |
1653868800000 | 307.7799 |
1653955200000 | 317.6 |
1654041600000 | 313.0899 |
1654128000000 | 313.85 |
1654214400000 | 312.7 |
1654473600000 | 319.81 |
1654560000000 | 324.27 |
1654646400000 | 331.69 |
1654732800000 | 323.38 |
1654819200000 | 327.74 |
1655078400000 | 318.2 |
1655164800000 | 322.8399 |
1655251200000 | 328.06 |
1655337600000 | 326.29 |
1655424000000 | 330.5899 |
1655683200000 | 335.51 |
1655769600000 | 335.56 |
1655856000000 | 328.48 |
1655942400000 | 332.36 |
1656028800000 | 339.97 |
1656288000000 | 348.33 |
1656374400000 | 349.91 |
1656460800000 | 344.58 |
1656547200000 | 354.29 |
1656633600000 | 351.7 |
1656892800000 | 350.66 |
1656979200000 | 348.04 |
1657065600000 | 341.07 |
1657152000000 | 341.47 |
1657238400000 | 341.48 |
1657497600000 | 331.14 |
1657584000000 | 328.3399 |
1657670400000 | 330.13 |
1657756800000 | 325.87 |
1657843200000 | 323.27 |
1658102400000 | 325.68 |
1658188800000 | 326.51 |
1658275200000 | 329.37 |
1658361600000 | 327.24 |
1658448000000 | 324.35 |
1658707200000 | 325.94 |
1658793600000 | 328.32 |
1658880000000 | 324.69 |
1658966400000 | 323.8 |
1659052800000 | 314.01 |
1659312000000 | 315.97 |
1659398400000 | 312.13 |
1659484800000 | 311.46 |
1659571200000 | 315.55 |
1659657600000 | 318.43 |
1659916800000 | 315.94 |
1660003200000 | 315.66 |
1660089600000 | 310.57 |
1660176000000 | 318.18 |
1660262400000 | 321.38 |
1660521600000 | 318.3 |
1660608000000 | 315.31 |
1660694400000 | 316.99 |
1660780800000 | 310.93 |
1660867200000 | 309.95 |
1661126400000 | 312.16 |
1661212800000 | 308.63 |
1661299200000 | 307.3399 |
1661385600000 | 314.46 |
1661472000000 | 315.91 |
1661731200000 | 309.93 |
1661817600000 | 309.0299 |
1661904000000 | 314.42 |
1661990400000 | 308.52 |
1662076800000 | 304.06 |
1662336000000 | 297.63 |
1662422400000 | 297.38 |
1662508800000 | 294.5899 |
1662595200000 | 294.0899 |
1662681600000 | 301.69 |
1662940800000 | 302.19 |
1663027200000 | 304.82 |
1663113600000 | 300.74 |
1663200000000 | 300.54 |
1663286400000 | 293.12 |
1663545600000 | 294.19 |
1663632000000 | 296.39 |
1663718400000 | 289.8 |
1663804800000 | 285.13 |
1663891200000 | 282.52 |
1664150400000 | 284.49 |
1664236800000 | 291.31 |
1664323200000 | 287.25 |
1664409600000 | 287.0299 |
1664496000000 | 287.44 |
1664755200000 | 287.58 |
1664841600000 | 289.11 |
1664928000000 | 292.89 |
1665014400000 | 292.32 |
1665100800000 | 290.5899 |
1665360000000 | 276.62 |
1665446400000 | 272.55 |
1665532800000 | 272.35 |
1665619200000 | 268.96 |
1665705600000 | 272.99 |
1665964800000 | 271.73 |
1666051200000 | 270.68 |
1666137600000 | 261.21 |
1666224000000 | 260.36 |
1666310400000 | 256.44 |
1666569600000 | 241.53 |
1666656000000 | 240.88 |
1666742400000 | 246.7 |
1666828800000 | 239.74 |
1666915200000 | 232.52 |
1667174400000 | 228.12 |
1667260800000 | 241.99 |
1667347200000 | 247.01 |
1667433600000 | 241.96 |
1667520000000 | 254.97 |
1667779200000 | 258.5 |
1667865600000 | 254.63 |
1667952000000 | 251.32 |
1668038400000 | 253.85 |
1668124800000 | 266.17 |
1668384000000 | 268.68 |
1668470400000 | 276.17 |
1668556800000 | 274.77 |
1668643200000 | 274.83 |
1668729600000 | 273.31 |
1668988800000 | 265.7 |
1669075200000 | 264.82 |
1669161600000 | 263.8 |
1669248000000 | 262.8399 |
1669334400000 | 261.6 |
1669593600000 | 261.05 |
1669680000000 | 272.01 |
1669766400000 | 276.5299 |
1669852800000 | 283.29 |
1669939200000 | 285.86 |
1670198400000 | 293.77 |
1670284800000 | 297.52 |
1670371200000 | 297.96 |
1670457600000 | 301.05 |
1670544000000 | 307.92 |
1670803200000 | 301.58 |
1670889600000 | 304.52 |
1670976000000 | 312.15 |
1671062400000 | 306.71 |
1671148800000 | 308.51 |
1671408000000 | 305.82 |
1671494400000 | 298.02 |
1671580800000 | 302.15 |
1671667200000 | 308.21 |
1671753600000 | 309.4 |
1672012800000 | 306.82 |
1672099200000 | 311.81 |
1672185600000 | 310.3399 |
1672272000000 | 308.62 |
1672358400000 | 310.8 |
1672617600000 | 310.8 |
1672704000000 | 312.54 |
1672790400000 | 319.13 |
1672876800000 | 329.43 |
1672963200000 | 328.5299 |
1673222400000 | 337.51 |
1673308800000 | 340.3 |
1673395200000 | 338.2799 |
1673481600000 | 338.18 |
1673568000000 | 348.38 |
1673827200000 | 351.62 |
1673913600000 | 347.64 |
1674000000000 | 345.2799 |
1674086400000 | 346.37 |
1674172800000 | 346.91 |
1674432000000 | 347.14 |
1674518400000 | 347.17 |
1674604800000 | 347.39 |
1674691200000 | 350.39 |
1674777600000 | 350.2799 |
1675036800000 | 349.08 |
1675123200000 | 342.95 |
1675209600000 | 346.36 |
1675296000000 | 347.04 |
1675382400000 | 343.37 |
1675641600000 | 336.66 |
1675728000000 | 335.94 |
1675814400000 | 334.4 |
1675900800000 | 340.9 |
1675987200000 | 337.07 |
1676246400000 | 344.19 |
1676332800000 | 343.12 |
1676419200000 | 339.45 |
1676505600000 | 339.7799 |
1676592000000 | 334.6 |
1676851200000 | 341.01 |
1676937600000 | 335.8399 |
1677024000000 | 334.71 |
1677110400000 | 332.35 |
1677196800000 | 325.02 |
1677456000000 | 326.76 |
1677542400000 | 327.36 |
1677628800000 | 336.17 |
1677715200000 | 336.12 |
1677801600000 | 335.11 |
1678060800000 | 332.7 |
1678147200000 | 326.15 |
1678233600000 | 322.32 |
1678320000000 | 318.52 |
1678406400000 | 314.82 |
1678665600000 | 323.01 |
1678752000000 | 321.22 |
1678838400000 | 318.35 |
1678924800000 | 318.3399 |
1679011200000 | 316.29 |
1679270400000 | 312.1 |
1679356800000 | 321.3399 |
1679443200000 | 322.08 |
1679529600000 | 327.73 |
1679616000000 | 327.7 |
1679875200000 | 324.5 |
1679961600000 | 330.01 |
1680048000000 | 331.4 |
1680134400000 | 334.48 |
1680220800000 | 335.27 |
1680480000000 | 334.32 |
1680566400000 | 335.95 |
1680652800000 | 335.04 |
1680739200000 | 331.93 |
1680825600000 | 332.58 |
1681084800000 | 328.14 |
1681171200000 | 326.13 |
1681257600000 | 320.71 |
1681344000000 | 322.51 |
1681430400000 | 321.07 |
1681689600000 | 322.77 |
1681776000000 | 321.74 |
1681862400000 | 317.8399 |
1681948800000 | 316.8 |
1682035200000 | 313.15 |
1682294400000 | 308.61 |
1682380800000 | 307.92 |
1682467200000 | 307.25 |
1682553600000 | 307.44 |
1682640000000 | 312.24 |
1682899200000 | 311.88 |
1682985600000 | 310.32 |
1683072000000 | 309.85 |
1683158400000 | 311.35 |
1683244800000 | 312.85 |
1683504000000 | 311.21 |
1683590400000 | 306.94 |
1683676800000 | 304.16 |
1683763200000 | 304.97 |
1683849600000 | 300.35 |
1684108800000 | 304.68 |
1684195200000 | 301.8399 |
1684281600000 | 297.62 |
1684368000000 | 295.08 |
1684454400000 | 296.22 |
1684713600000 | 301.68 |
1684800000000 | 295.17 |
1684886400000 | 291.77 |
1684972800000 | 287.99 |
1685059200000 | 289.73 |
1685318400000 | 287.07 |
1685404800000 | 285.38 |
1685491200000 | 280.94 |
1685577600000 | 282.22 |
1685664000000 | 290.89 |
1685923200000 | 287.36 |
1686009600000 | 288.36 |
1686096000000 | 286.29 |
1686182400000 | 287.25 |
1686268800000 | 288.63 |
1686528000000 | 292.79 |
1686614400000 | 294.6 |
1686700800000 | 299.14 |
1686787200000 | 304.94 |
1686873600000 | 307.2 |
1687132800000 | 302.22 |
1687219200000 | 298.63 |
1687305600000 | 291.11 |
1687392000000 | 291.16 |
1687478400000 | 289.31 |
1687737600000 | 282.83 |
1687824000000 | 287.18 |
1687910400000 | 286.6 |
1687996800000 | 282.91 |
1688083200000 | 281.29 |
1688342400000 | 285.8 |
1688428800000 | 288.47 |
1688515200000 | 282.25 |
1688601600000 | 278.81 |
1688688000000 | 278.54 |
1688947200000 | 280.68 |
1689033600000 | 282.7799 |
1689120000000 | 283.9 |
1689206400000 | 292.29 |
1689292800000 | 292.5 |
1689552000000 | 288.74 |
1689638400000 | 285.56 |
1689724800000 | 284.08 |
1689811200000 | 284.45 |
1689897600000 | 287.31 |
1690156800000 | 285.04 |
1690243200000 | 296.41 |
1690329600000 | 295.35 |
1690416000000 | 297.04 |
1690502400000 | 303.3399 |
1690761600000 | 307.51 |
1690848000000 | 303.8399 |
1690934400000 | 300.08 |
1691020800000 | 301.7799 |
1691107200000 | 303.19 |
1691366400000 | 301.01 |
1691452800000 | 299.05 |
1691539200000 | 299.45 |
1691625600000 | 299.66 |
1691712000000 | 292.21 |
1691971200000 | 289.2799 |
1692057600000 | 286.08 |
1692144000000 | 283.57 |
1692230400000 | 286.91 |
1692316800000 | 280.35 |
1692576000000 | 279.36 |
1692662400000 | 279.83 |
1692748800000 | 278.38 |
1692835200000 | 284.01 |
1692921600000 | 282.04 |
1693180800000 | 283.62 |
1693267200000 | 287.98 |
1693353600000 | 288.35 |
1693440000000 | 285.73 |
1693526400000 | 289.35 |
1693785600000 | 294.94 |
1693872000000 | 290.54 |
1693958400000 | 289.17 |
1694044800000 | 284.05 |
1694131200000 | 281.83 |
1694390400000 | 285.37 |
1694476800000 | 283.8 |
1694563200000 | 283.19 |
1694649600000 | 282.48 |
1694736000000 | 280.49 |
1694995200000 | 281.2 |
1695081600000 | 279.29 |
1695168000000 | 277.15 |
1695254400000 | 272.39 |
1695340800000 | 279.25 |
1695600000000 | 276.27 |
1695686400000 | 273.98 |
1695772800000 | 274.73 |
1695859200000 | 272.54 |
1695945600000 | 275.04 |
1696204800000 | 274.93 |
1696291200000 | 272.86 |
1696377600000 | 271.87 |
1696464000000 | 271.89 |
1696550400000 | 273.29 |
1696809600000 | 273.5899 |
1696896000000 | 273.04 |
1696982400000 | 275.57 |
1697068800000 | 275.15 |
1697155200000 | 269.97 |
1697414400000 | 265.77 |
1697500800000 | 266.01 |
1697587200000 | 265.5299 |
1697673600000 | 259.02 |
1697760000000 | 256.87 |
1698019200000 | 256.05 |
1698105600000 | 257.99 |
1698192000000 | 260.82 |
1698278400000 | 258.82 |
1698364800000 | 264.16 |
1698624000000 | 266.48 |
1698710400000 | 266.14 |
1698796800000 | 268.5299 |
1698883200000 | 267.81 |
1698969600000 | 271.93 |
1699228800000 | 274.11 |
1699315200000 | 271.75 |
1699401600000 | 272.22 |
1699488000000 | 270.61 |
1699574400000 | 268.52 |
1699833600000 | 267.32 |
1699920000000 | 266.44 |
1700006400000 | 271.35 |
1700092800000 | 266.17 |
1700179200000 | 264.64 |
1700438400000 | 268.74 |
1700524800000 | 271.37 |
1700611200000 | 269.82 |
1700697600000 | 270.65 |
1700784000000 | 268.22 |
1701043200000 | 265.2799 |
1701129600000 | 265.21 |
1701216000000 | 264.15 |
1701302400000 | 265.26 |
1701388800000 | 262.11 |
1701648000000 | 258.22 |
1701734400000 | 253.49 |
1701820800000 | 254.33 |
1701907200000 | 254.63 |
1701993600000 | 253.79 |
1702252800000 | 251.43 |
1702339200000 | 254.17 |
1702425600000 | 248.72 |
1702512000000 | 248.1 |
1702598400000 | 249.56 |
1702857600000 | 246.88 |
1702944000000 | 247.1 |
1703030400000 | 245.03 |
1703116800000 | 248.87 |
1703203200000 | 244.49 |
1703462400000 | 244.66 |
1703548800000 | 244.27 |
1703635200000 | 243.57 |
1703721600000 | 252.28 |
1703808000000 | 253.88 |
1704153600000 | 246.86 |
1704240000000 | 246.22 |
1704326400000 | 241.99 |
1704412800000 | 239.1 |
1704672000000 | 235.64 |
1704758400000 | 235.62 |
1704844800000 | 235.94 |
1704931200000 | 237.93 |
1705017600000 | 236.84 |
1705276800000 | 235.89 |
1705363200000 | 233.6 |
1705449600000 | 226.11 |
1705536000000 | 228.78 |
1705622400000 | 230.14 |
1705881600000 | 224.49 |
1705968000000 | 228.91 |
1706054400000 | 232.35 |
1706140800000 | 235.81 |
1706227200000 | 234.41 |
1706486400000 | 234.79 |
1706572800000 | 229.19 |
1706659200000 | 225.9 |
1706745600000 | 227.87 |
1706832000000 | 227.7 |
1707091200000 | 229.23 |
1707177600000 | 239.63 |
1707264000000 | 241.94 |
1707350400000 | 240.47 |
1707436800000 | 240.84 |
1707696000000 | 241.28 |
1707782400000 | 240.32 |
1707868800000 | 241.91 |
1707955200000 | 243 |
1708041600000 | 245 |
1708300800000 | 244.33 |
1708387200000 | 243.48 |
1708473600000 | 249.84 |
1708560000000 | 252.46 |
1708646400000 | 252.85 |
1708905600000 | 250.23 |
1708992000000 | 252.28 |
1709078400000 | 249.33 |
1709164800000 | 252.86 |
1709251200000 | 253.05 |
1709510400000 | 250.01 |
1709596800000 | 249.95 |
1709683200000 | 248.84 |
1709769600000 | 246.44 |
1709856000000 | 246.68 |
1710115200000 | 251.15 |
1710201600000 | 260.27 |
1710288000000 | 258.79 |
1710374400000 | 257.67 |
1710460800000 | 257.61 |
1710720000000 | 258.72 |
1710806400000 | 259.05 |
1710892800000 | 260.36 |
1710979200000 | 261.83 |
1711065600000 | 256.49 |
1711324800000 | 254.25 |
1711411200000 | 256.41 |
1711497600000 | 252.21 |
1711584000000 | 253.56 |
1711670400000 | 253.38 |
1711929600000 | 258.17 |
1712016000000 | 259.24 |
1712102400000 | 258.02 |
1712188800000 | 257.92 |
1712275200000 | 258.21 |
1712534400000 | 252.54 |
1712620800000 | 253.88 |
1712707200000 | 252.5 |
1712793600000 | 251.77 |
1712880000000 | 247.56 |
1713139200000 | 250.89 |
1713225600000 | 247.24 |
1713312000000 | 248.24 |
1713398400000 | 249.41 |
1713484800000 | 246.65 |
1713744000000 | 250.98 |
1713830400000 | 253.33 |
1713916800000 | 255.48 |
1714003200000 | 254.57 |
1714089600000 | 259.2 |
1714348800000 | 261.88 |
1714435200000 | 260.42 |
1714521600000 | 260.5899 |
1714608000000 | 262.64 |
1714694400000 | 263.19 |
1714953600000 | 268.21 |
1715040000000 | 268.26 |
1715126400000 | 264.3 |
1715212800000 | 266.26 |
1715299200000 | 266.33 |
1715558400000 | 264.16 |
1715644800000 | 264.1 |
1715731200000 | 264.14 |
1715817600000 | 265.25 |
1715904000000 | 267.8399 |
1716163200000 | 269.26 |
1716249600000 | 267.04 |
1716336000000 | 265.11 |
1716422400000 | 260.89 |
1716508800000 | 256.7799 |
1716768000000 | 257.96 |
1716854400000 | 255.64 |
1716940800000 | 253.69 |
1717027200000 | 250.88 |
1717113600000 | 250.28 |
1717372800000 | 250.42 |
1717459200000 | 253.26 |
1717545600000 | 251.46 |
1717632000000 | 249.99 |
1717718400000 | 248.15 |
1717977600000 | 248.35 |
1718064000000 | 244.11 |
1718150400000 | 242.86 |
1718236800000 | 241.23 |
1718323200000 | 241.4 |
1718582400000 | 241.25 |
1718668800000 | 238.94 |
1718755200000 | 238.66 |
1718841600000 | 234.81 |
1718928000000 | 232.09 |
1719187200000 | 232.3 |
1719273600000 | 231.91 |
1719360000000 | 233.37 |
1719446400000 | 229.06 |
1719532800000 | 226.32 |
1719792000000 | 226.54 |
1719878400000 | 226.24 |
1719964800000 | 226.13 |
1720051200000 | 223.76 |
1720137600000 | 221.47 |
1720396800000 | 217.22 |
1720483200000 | 218.51 |
1720569600000 | 218.5 |
1720656000000 | 222.89 |
1720742400000 | 225.61 |
1721001600000 | 222.79 |
1721088000000 | 221.75 |
1721174400000 | 225.62 |
1721260800000 | 227.05 |
1721347200000 | 227.29 |
1721606400000 | 224.92 |
1721692800000 | 217.44 |
1721779200000 | 213.88 |
1721865600000 | 215.4 |
1721952000000 | 215.68 |
1722211200000 | 213.23 |
1722297600000 | 211.71 |
1722384000000 | 219.28 |
1722470400000 | 214.6 |
1722556800000 | 214.21 |
1722816000000 | 216.84 |
1722902400000 | 218.44 |
1722988800000 | 218.75 |
1723075200000 | 222.16 |
1723161600000 | 220.81 |
1723420800000 | 220.18 |
1723507200000 | 218.94 |
1723593600000 | 216.94 |
1723680000000 | 216.9 |
1723766400000 | 216.73 |
1724025600000 | 216.94 |
1724112000000 | 212.6 |
1724198400000 | 212.93 |
1724284800000 | 210.81 |
1724371200000 | 211.72 |
1724630400000 | 211.25 |
1724716800000 | 210.91 |
1724803200000 | 206.8899 |
1724889600000 | 211.14 |
1724976000000 | 217.88 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 80.471208 | 33.9656665 |
2018 | -25.3974288 | -25.372353 |
2019 | 50.4381675 | 30.6923931 |
2020 | 63.7346916 | 33.5073368 |
2021 | -15.2086442 | -8.5713983 |
2022 | -19.4192377 | -23.9718297 |
2023 | -18.3140283 | -11.9232825 |
2024 | -22.1676538 | -1.7121148 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
iSTOXX MUTB China All Shares AM Quality Consumer 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALIBABA GROUP ADR | Retail | China | 5.858% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 5.599% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 5.356% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 5.319% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 5.268% |
Moutai 'A' | Food, Beverage and Tobacco | China | 5.157% |
ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 4.803% |
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 4.729% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 4.553% |
JIANGSU YANGHE DISTILLERY 'A' | Food, Beverage and Tobacco | China | 4.331% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.