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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 329.8 | 155.4 | 3.1 | 1.9 | 8.5 | 0.2 | 5.5 | 0.1 | 22.9 |
iSTOXX China All Shares AM | 8,735.8 | 4,386.6 | 3.5 | 1.4 | 298.8 | 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 | 2.6 | 2.8 | -2.8 | -29.7 | -0.3 | N/A | N/A | -2.8 | -11.1 | -0.1 |
iSTOXX China All Shares AM | 0.1 | 17.9 | 14.1 | -19.8 | 4.2 | N/A | N/A | 14.1 | -7.1 | 0.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 26.8 | 25.4 | 25.4 | N/A | N/A | -0.3 | -0.6 | -0.1 |
iSTOXX China All Shares AM | N/A | N/A | 20.5 | 21.4 | 21.2 | N/A | N/A | 0.4 | -0.5 | -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 | 1.0 | 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
(EUR, 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 | 3.7 | 2.4 | 11.0 |
iSTOXX China All Shares AM | 16.8 | 13.5 | 14.2 | 14.2 | 1.3 | 3.1 | 1.0 | 19.9 |
Performance and annual returns
iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
---|---|
1356048000000 | 100 |
1356307200000 | 99.56 |
1356393600000 | 99.56 |
1356480000000 | 99.56 |
1356566400000 | 101.17 |
1356652800000 | 102.15 |
1356912000000 | 103.61 |
1357084800000 | 104.06 |
1357171200000 | 105.36 |
1357257600000 | 105.49 |
1357516800000 | 105.65 |
1357603200000 | 106.64 |
1357689600000 | 108.01 |
1357776000000 | 106.68 |
1357862400000 | 104.71 |
1358121600000 | 106.97 |
1358208000000 | 107.58 |
1358294400000 | 106.82 |
1358380800000 | 105.7 |
1358467200000 | 107.53 |
1358726400000 | 107.04 |
1358812800000 | 106.26 |
1358899200000 | 106.22 |
1358985600000 | 103.71 |
1359072000000 | 102.1 |
1359331200000 | 102.92 |
1359417600000 | 102.87 |
1359504000000 | 102.51 |
1359590400000 | 102.12 |
1359676800000 | 101.72 |
1359936000000 | 101.82 |
1360022400000 | 103.69 |
1360108800000 | 103.47 |
1360195200000 | 105.13 |
1360281600000 | 107.17 |
1360540800000 | 107.12 |
1360627200000 | 106.45 |
1360713600000 | 106.7 |
1360800000000 | 107.52 |
1360886400000 | 107.54 |
1361145600000 | 106.4 |
1361232000000 | 105.01 |
1361318400000 | 106.02 |
1361404800000 | 105.67 |
1361491200000 | 106.57 |
1361750400000 | 106.08 |
1361836800000 | 105.27 |
1361923200000 | 105.48 |
1362009600000 | 106.97 |
1362096000000 | 107.95 |
1362355200000 | 105.75 |
1362441600000 | 107.28 |
1362528000000 | 108.7 |
1362614400000 | 107.48 |
1362700800000 | 108.35 |
1362960000000 | 107.13 |
1363046400000 | 105.47 |
1363132800000 | 104.72 |
1363219200000 | 104.54 |
1363305600000 | 103.71 |
1363564800000 | 102.89 |
1363651200000 | 103.2 |
1363737600000 | 105.27 |
1363824000000 | 105.98 |
1363910400000 | 105.49 |
1364169600000 | 106.2 |
1364256000000 | 105.97 |
1364342400000 | 106.6 |
1364428800000 | 105.11 |
1364515200000 | 105.11 |
1364774400000 | 105.11 |
1364860800000 | 103.23 |
1364947200000 | 101.93 |
1365033600000 | 101.94 |
1365120000000 | 100.04 |
1365379200000 | 100.67 |
1365465600000 | 101.6 |
1365552000000 | 102.62 |
1365638400000 | 102.33 |
1365724800000 | 102.76 |
1365984000000 | 101.53 |
1366070400000 | 101.66 |
1366156800000 | 103.62 |
1366243200000 | 103.56 |
1366329600000 | 105.33 |
1366588800000 | 105.96 |
1366675200000 | 104.93 |
1366761600000 | 105.98 |
1366848000000 | 105.76 |
1366934400000 | 105.06 |
1367193600000 | 104.2 |
1367280000000 | 103.95 |
1367366400000 | 103.85 |
1367452800000 | 104.7 |
1367539200000 | 105.85 |
1367798400000 | 107.79 |
1367884800000 | 108.48 |
1367971200000 | 108.43 |
1368057600000 | 111.01 |
1368144000000 | 112.29 |
1368403200000 | 111.61 |
1368489600000 | 109.8 |
1368576000000 | 111.52 |
1368662400000 | 112.06 |
1368748800000 | 114.02 |
1369008000000 | 115.28 |
1369094400000 | 115.68 |
1369180800000 | 116.11 |
1369267200000 | 114.6 |
1369353600000 | 115.25 |
1369612800000 | 115.93 |
1369699200000 | 117.99 |
1369785600000 | 117.56 |
1369872000000 | 116.3 |
1369958400000 | 115.48 |
1370217600000 | 114.29 |
1370304000000 | 112.97 |
1370390400000 | 112.72 |
1370476800000 | 111.52 |
1370563200000 | 110.04 |
1370822400000 | 110.42 |
1370908800000 | 108.84 |
1370995200000 | 108.43 |
1371081600000 | 106.3 |
1371168000000 | 107.11 |
1371427200000 | 107.48 |
1371513600000 | 107.56 |
1371600000000 | 107.18 |
1371686400000 | 106.2 |
1371772800000 | 105.83 |
1372032000000 | 101.24 |
1372118400000 | 101.66 |
1372204800000 | 104.09 |
1372291200000 | 103.16 |
1372377600000 | 104.4 |
1372636800000 | 104.99 |
1372723200000 | 106.35 |
1372809600000 | 105.59 |
1372896000000 | 106.05 |
1372982400000 | 106.97 |
1373241600000 | 105.05 |
1373328000000 | 105.55 |
1373414400000 | 106.94 |
1373500800000 | 108.51 |
1373587200000 | 107.96 |
1373846400000 | 108.85 |
1373932800000 | 109.06 |
1374019200000 | 107.78 |
1374105600000 | 106.82 |
1374192000000 | 103.94 |
1374451200000 | 103.89 |
1374537600000 | 105.7 |
1374624000000 | 105.77 |
1374710400000 | 106.04 |
1374796800000 | 105.08 |
1375056000000 | 103.68 |
1375142400000 | 103.86 |
1375228800000 | 103.54 |
1375315200000 | 105.48 |
1375401600000 | 105.25 |
1375660800000 | 107.58 |
1375747200000 | 107.99 |
1375833600000 | 107.61 |
1375920000000 | 107.46 |
1376006400000 | 108.87 |
1376265600000 | 110.65 |
1376352000000 | 111.26 |
1376438400000 | 110.7 |
1376524800000 | 110.01 |
1376611200000 | 107.95 |
1376870400000 | 108.72 |
1376956800000 | 106.95 |
1377043200000 | 107.68 |
1377129600000 | 108.04 |
1377216000000 | 107.49 |
1377475200000 | 109.32 |
1377561600000 | 109.19 |
1377648000000 | 108.79 |
1377734400000 | 110.07 |
1377820800000 | 110.09 |
1378080000000 | 108.87 |
1378166400000 | 110.48 |
1378252800000 | 110.2 |
1378339200000 | 111.07 |
1378425600000 | 110.84 |
1378684800000 | 111.15 |
1378771200000 | 111.85 |
1378857600000 | 112.21 |
1378944000000 | 112.45 |
1379030400000 | 113.73 |
1379289600000 | 113.48 |
1379376000000 | 111.66 |
1379462400000 | 111.16 |
1379548800000 | 109.75 |
1379635200000 | 109.82 |
1379894400000 | 111.14 |
1379980800000 | 112.28 |
1380067200000 | 113.14 |
1380153600000 | 112.1 |
1380240000000 | 111.45 |
1380499200000 | 111.93 |
1380585600000 | 112.05 |
1380672000000 | 112.13 |
1380758400000 | 112.1 |
1380844800000 | 112.92 |
1381104000000 | 113.32 |
1381190400000 | 113.8 |
1381276800000 | 114.43 |
1381363200000 | 114.35 |
1381449600000 | 115.53 |
1381708800000 | 117.45 |
1381795200000 | 118.13 |
1381881600000 | 116.83 |
1381968000000 | 115 |
1382054400000 | 115.18 |
1382313600000 | 118.33 |
1382400000000 | 116.7 |
1382486400000 | 114.8 |
1382572800000 | 113.98 |
1382659200000 | 111.73 |
1382918400000 | 110.85 |
1383004800000 | 109.54 |
1383091200000 | 110.76 |
1383177600000 | 111.04 |
1383264000000 | 112.07 |
1383523200000 | 111.99 |
1383609600000 | 113.29 |
1383696000000 | 111.73 |
1383782400000 | 111.98 |
1383868800000 | 110.87 |
1384128000000 | 111.61 |
1384214400000 | 112.67 |
1384300800000 | 111.19 |
1384387200000 | 111.68 |
1384473600000 | 113.06 |
1384732800000 | 115.11 |
1384819200000 | 114.23 |
1384905600000 | 115.23 |
1384992000000 | 114.38 |
1385078400000 | 113.38 |
1385337600000 | 113.56 |
1385424000000 | 112.65 |
1385510400000 | 113.14 |
1385596800000 | 114.42 |
1385683200000 | 114.18 |
1385942400000 | 112.26 |
1386028800000 | 113.62 |
1386115200000 | 115.55 |
1386201600000 | 114.77 |
1386288000000 | 114.87 |
1386547200000 | 115.26 |
1386633600000 | 115.04 |
1386720000000 | 113.75 |
1386806400000 | 113.76 |
1386892800000 | 114.5 |
1387152000000 | 112.54 |
1387238400000 | 112.08 |
1387324800000 | 111.66 |
1387411200000 | 111.63 |
1387497600000 | 109.79 |
1387756800000 | 109.88 |
1387843200000 | 111.37 |
1387929600000 | 111.37 |
1388016000000 | 111.37 |
1388102400000 | 111.39 |
1388361600000 | 111.16 |
1388448000000 | 112.67 |
1388620800000 | 113.67 |
1388707200000 | 112.78 |
1388966400000 | 110.56 |
1389052800000 | 111.07 |
1389139200000 | 111.42 |
1389225600000 | 109.7 |
1389312000000 | 108.73 |
1389571200000 | 109.23 |
1389657600000 | 109.43 |
1389744000000 | 110.25 |
1389830400000 | 109.89 |
1389916800000 | 109.08 |
1390176000000 | 108.64 |
1390262400000 | 109.58 |
1390348800000 | 111.37 |
1390435200000 | 109.73 |
1390521600000 | 108.48 |
1390780800000 | 106.92 |
1390867200000 | 107.07 |
1390953600000 | 107.21 |
1391040000000 | 106.8 |
1391126400000 | 107.4 |
1391385600000 | 106.69 |
1391472000000 | 106.27 |
1391558400000 | 105.99 |
1391644800000 | 105.4 |
1391731200000 | 106.68 |
1391990400000 | 108.54 |
1392076800000 | 108.73 |
1392163200000 | 109.96 |
1392249600000 | 109.43 |
1392336000000 | 110.64 |
1392595200000 | 112.01 |
1392681600000 | 111.44 |
1392768000000 | 111.45 |
1392854400000 | 110.76 |
1392940800000 | 109.76 |
1393200000000 | 108.64 |
1393286400000 | 105.43 |
1393372800000 | 106.07 |
1393459200000 | 105.54 |
1393545600000 | 105.84 |
1393804800000 | 107.24 |
1393891200000 | 107.31 |
1393977600000 | 107.99 |
1394064000000 | 107.62 |
1394150400000 | 107.07 |
1394409600000 | 104.32 |
1394496000000 | 105.6 |
1394582400000 | 105.01 |
1394668800000 | 106.66 |
1394755200000 | 105.32 |
1395014400000 | 105.87 |
1395100800000 | 106.93 |
1395187200000 | 106.46 |
1395273600000 | 104.91 |
1395360000000 | 106.27 |
1395619200000 | 106.71 |
1395705600000 | 105.98 |
1395792000000 | 105.74 |
1395878400000 | 103.88 |
1395964800000 | 103.77 |
1396224000000 | 105 |
1396310400000 | 107.12 |
1396396800000 | 107.2 |
1396483200000 | 107.03 |
1396569600000 | 107.47 |
1396828800000 | 106.8 |
1396915200000 | 109.14 |
1397001600000 | 109.41 |
1397088000000 | 109.42 |
1397174400000 | 109.87 |
1397433600000 | 110.06 |
1397520000000 | 107.81 |
1397606400000 | 108.27 |
1397692800000 | 107.95 |
1397779200000 | 107.95 |
1398038400000 | 107.95 |
1398124800000 | 106.5 |
1398211200000 | 106.62 |
1398297600000 | 105.97 |
1398384000000 | 102.98 |
1398643200000 | 101.06 |
1398729600000 | 102.78 |
1398816000000 | 102.6 |
1398902400000 | 102.62 |
1398988800000 | 103.14 |
1399248000000 | 103.07 |
1399334400000 | 103.03 |
1399420800000 | 100.72 |
1399507200000 | 100.85 |
1399593600000 | 100.97 |
1399852800000 | 102.8 |
1399939200000 | 103.47 |
1400025600000 | 102.97 |
1400112000000 | 101.92 |
1400198400000 | 102 |
1400457600000 | 101.35 |
1400544000000 | 101.56 |
1400630400000 | 102.82 |
1400716800000 | 102.65 |
1400803200000 | 103.41 |
1401062400000 | 104.37 |
1401148800000 | 104.54 |
1401235200000 | 104.84 |
1401321600000 | 104.11 |
1401408000000 | 103.66 |
1401667200000 | 104.22 |
1401753600000 | 103.25 |
1401840000000 | 102.71 |
1401926400000 | 103.71 |
1402012800000 | 103.14 |
1402272000000 | 103.24 |
1402358400000 | 104.85 |
1402444800000 | 105.28 |
1402531200000 | 105.31 |
1402617600000 | 105.95 |
1402876800000 | 105.65 |
1402963200000 | 105.01 |
1403049600000 | 104.44 |
1403136000000 | 102.47 |
1403222400000 | 103.15 |
1403481600000 | 102.83 |
1403568000000 | 103.88 |
1403654400000 | 103.34 |
1403740800000 | 104.64 |
1403827200000 | 104.58 |
1404086400000 | 104.82 |
1404172800000 | 104.76 |
1404259200000 | 105.44 |
1404345600000 | 106.68 |
1404432000000 | 107.02 |
1404691200000 | 105.92 |
1404777600000 | 105.78 |
1404864000000 | 104.35 |
1404950400000 | 104.14 |
1405036800000 | 104.98 |
1405296000000 | 106.44 |
1405382400000 | 107.3 |
1405468800000 | 107.19 |
1405555200000 | 106.8 |
1405641600000 | 107.54 |
1405900800000 | 107.39 |
1405987200000 | 109.14 |
1406073600000 | 108.79 |
1406160000000 | 109.69 |
1406246400000 | 111.38 |
1406505600000 | 113.16 |
1406592000000 | 113.34 |
1406678400000 | 113.62 |
1406764800000 | 114.64 |
1406851200000 | 114.01 |
1407110400000 | 115.77 |
1407196800000 | 116.84 |
1407283200000 | 117.07 |
1407369600000 | 115.82 |
1407456000000 | 115.51 |
1407715200000 | 117.39 |
1407801600000 | 117.57 |
1407888000000 | 117.8 |
1407974400000 | 116.69 |
1408060800000 | 117.58 |
1408320000000 | 118.78 |
1408406400000 | 119.13 |
1408492800000 | 119.15 |
1408579200000 | 119.1 |
1408665600000 | 119.99 |
1408924800000 | 120.3 |
1409011200000 | 119.36 |
1409097600000 | 118.7 |
1409184000000 | 117.93 |
1409270400000 | 119.39 |
1409529600000 | 120.46 |
1409616000000 | 121.45 |
1409702400000 | 122.77 |
1409788800000 | 124.97 |
1409875200000 | 125.71 |
1410134400000 | 125.82 |
1410220800000 | 125.8 |
1410307200000 | 125.51 |
1410393600000 | 124.4 |
1410480000000 | 124.6 |
1410739200000 | 124.03 |
1410825600000 | 121.18 |
1410912000000 | 121.82 |
1410998400000 | 122.08 |
1411084800000 | 123.9 |
1411344000000 | 121.73 |
1411430400000 | 122.2 |
1411516800000 | 123.94 |
1411603200000 | 123.99 |
1411689600000 | 124.76 |
1411948800000 | 124.45 |
1412035200000 | 125.78 |
1412121600000 | 125.87 |
1412208000000 | 125.4 |
1412294400000 | 126.68 |
1412553600000 | 126.34 |
1412640000000 | 125.96 |
1412726400000 | 125.93 |
1412812800000 | 126.01 |
1412899200000 | 125.38 |
1413158400000 | 124.33 |
1413244800000 | 123.99 |
1413331200000 | 123.69 |
1413417600000 | 122.3 |
1413504000000 | 122.92 |
1413763200000 | 123.35 |
1413849600000 | 123.94 |
1413936000000 | 124.32 |
1414022400000 | 123.85 |
1414108800000 | 122.18 |
1414368000000 | 120.81 |
1414454400000 | 122.01 |
1414540800000 | 123 |
1414627200000 | 124 |
1414713600000 | 125.83 |
1414972800000 | 126.32 |
1415059200000 | 124.65 |
1415145600000 | 124.19 |
1415232000000 | 125.64 |
1415318400000 | 125.37 |
1415577600000 | 127.34 |
1415664000000 | 126.4 |
1415750400000 | 127 |
1415836800000 | 126.1 |
1415923200000 | 127.66 |
1416182400000 | 129.42 |
1416268800000 | 127.21 |
1416355200000 | 126.29 |
1416441600000 | 125.6 |
1416528000000 | 127.69 |
1416787200000 | 128.75 |
1416873600000 | 130.22 |
1416960000000 | 131.14 |
1417046400000 | 131.02 |
1417132800000 | 130.79 |
1417392000000 | 129.93 |
1417478400000 | 132.01 |
1417564800000 | 134.73 |
1417651200000 | 135.36 |
1417737600000 | 135.18 |
1417996800000 | 135.03 |
1418083200000 | 132.51 |
1418169600000 | 134.86 |
1418256000000 | 137.51 |
1418342400000 | 137.1 |
1418601600000 | 138.12 |
1418688000000 | 135.46 |
1418774400000 | 133.88 |
1418860800000 | 135.38 |
1418947200000 | 134.64 |
1419206400000 | 134.15 |
1419292800000 | 135.88 |
1419379200000 | 135.1 |
1419465600000 | 135.1 |
1419552000000 | 135.1 |
1419811200000 | 136.53 |
1419897600000 | 135.17 |
1419984000000 | 137.56 |
1420156800000 | 138.22 |
1420416000000 | 144.09 |
1420502400000 | 146.85 |
1420588800000 | 147.22 |
1420675200000 | 148.23 |
1420761600000 | 146.9 |
1421020800000 | 148.36 |
1421107200000 | 151.38 |
1421193600000 | 149.69 |
1421280000000 | 153.22 |
1421366400000 | 153.77 |
1421625600000 | 145.78 |
1421712000000 | 150.15 |
1421798400000 | 153.96 |
1421884800000 | 155.91 |
1421971200000 | 157.8 |
1422230400000 | 158 |
1422316800000 | 157.03 |
1422403200000 | 156.64 |
1422489600000 | 155.16 |
1422576000000 | 154.4 |
1422835200000 | 151.4 |
1422921600000 | 152.39 |
1423008000000 | 151.73 |
1423094400000 | 150.56 |
1423180800000 | 150.32 |
1423440000000 | 150.67 |
1423526400000 | 153.01 |
1423612800000 | 154.8 |
1423699200000 | 155.55 |
1423785600000 | 157.05 |
1424044800000 | 158.02 |
1424131200000 | 159.6 |
1424217600000 | 160.05 |
1424304000000 | 159.76 |
1424390400000 | 160.1 |
1424649600000 | 160.52 |
1424736000000 | 161.24 |
1424822400000 | 160.01 |
1424908800000 | 163.36 |
1424995200000 | 163.08 |
1425254400000 | 165.21 |
1425340800000 | 162.31 |
1425427200000 | 166.41 |
1425513600000 | 165.79 |
1425600000000 | 167.44 |
1425859200000 | 168.9 |
1425945600000 | 171.71 |
1426032000000 | 174.17 |
1426118400000 | 175.02 |
1426204800000 | 177 |
1426464000000 | 178.85 |
1426550400000 | 179.2 |
1426636800000 | 181.21 |
1426723200000 | 182.12 |
1426809600000 | 179.29 |
1427068800000 | 179.81 |
1427155200000 | 180.46 |
1427241600000 | 180.2 |
1427328000000 | 181.38 |
1427414400000 | 183.37 |
1427673600000 | 188.09 |
1427760000000 | 188.64 |
1427846400000 | 191.94 |
1427932800000 | 192.64 |
1428019200000 | 192.64 |
1428278400000 | 192.64 |
1428364800000 | 196.82 |
1428451200000 | 200.63 |
1428537600000 | 200.12 |
1428624000000 | 205.32 |
1428883200000 | 207.85 |
1428969600000 | 203.86 |
1429056000000 | 201 |
1429142400000 | 204.32 |
1429228800000 | 203.07 |
1429488000000 | 199.24 |
1429574400000 | 205.03 |
1429660800000 | 209.39 |
1429747200000 | 209.71 |
1429833600000 | 207.65 |
1430092800000 | 207.1 |
1430179200000 | 202.22 |
1430265600000 | 201.9 |
1430352000000 | 199.72 |
1430438400000 | 199.42 |
1430697600000 | 199.94 |
1430784000000 | 193.5 |
1430870400000 | 188.83 |
1430956800000 | 188.81 |
1431043200000 | 193.78 |
1431302400000 | 198.8 |
1431388800000 | 197.52 |
1431475200000 | 197.47 |
1431561600000 | 194.01 |
1431648000000 | 191.08 |
1431907200000 | 193.12 |
1431993600000 | 202.05 |
1432080000000 | 205.08 |
1432166400000 | 208.27 |
1432252800000 | 212.83 |
1432512000000 | 216.82 |
1432598400000 | 222.89 |
1432684800000 | 222.08 |
1432771200000 | 210.58 |
1432857600000 | 210.29 |
1433116800000 | 219.13 |
1433203200000 | 217.73 |
1433289600000 | 215.08 |
1433376000000 | 212.95 |
1433462400000 | 217.76 |
1433721600000 | 215.49 |
1433808000000 | 212.57 |
1433894400000 | 214.38 |
1433980800000 | 215.16 |
1434067200000 | 217.72 |
1434326400000 | 214.43 |
1434412800000 | 207.62 |
1434499200000 | 209.86 |
1434585600000 | 199.68 |
1434672000000 | 191.5 |
1434931200000 | 190.54 |
1435017600000 | 199.43 |
1435104000000 | 202.97 |
1435190400000 | 196 |
1435276800000 | 184.47 |
1435536000000 | 178.63 |
1435622400000 | 188.92 |
1435708800000 | 183.52 |
1435795200000 | 176.31 |
1435881600000 | 169.9 |
1436140800000 | 170.85 |
1436227200000 | 166.01 |
1436313600000 | 155.02 |
1436400000000 | 167.26 |
1436486400000 | 174.7 |
1436745600000 | 184 |
1436832000000 | 179.65 |
1436918400000 | 171.74 |
1437004800000 | 175.3 |
1437091200000 | 182.61 |
1437350400000 | 181.11 |
1437436800000 | 181.04 |
1437523200000 | 180.99 |
1437609600000 | 183.04 |
1437696000000 | 180.16 |
1437955200000 | 163.82 |
1438041600000 | 165.69 |
1438128000000 | 170.2 |
1438214400000 | 167.62 |
1438300800000 | 166.48 |
1438560000000 | 168.41 |
1438646400000 | 172.87 |
1438732800000 | 171.44 |
1438819200000 | 170.36 |
1438905600000 | 171.67 |
1439164800000 | 176.98 |
1439251200000 | 173.33 |
1439337600000 | 167.58 |
1439424000000 | 169.89 |
1439510400000 | 170.24 |
1439769600000 | 170.79 |
1439856000000 | 163.16 |
1439942400000 | 164.22 |
1440028800000 | 157.32 |
1440115200000 | 148.65 |
1440374400000 | 133.46 |
1440460800000 | 130.48 |
1440547200000 | 131.88 |
1440633600000 | 141.11 |
1440720000000 | 144.95 |
1440979200000 | 143.14 |
1441065600000 | 139.49 |
1441152000000 | 140.8 |
1441238400000 | 142.57 |
1441324800000 | 142.22 |
1441584000000 | 138.58 |
1441670400000 | 142.88 |
1441756800000 | 145.67 |
1441843200000 | 143.68 |
1441929600000 | 142.61 |
1442188800000 | 139.72 |
1442275200000 | 135.72 |
1442361600000 | 141.85 |
1442448000000 | 138.77 |
1442534400000 | 139.32 |
1442793600000 | 144.23 |
1442880000000 | 145.64 |
1442966400000 | 142.97 |
1443052800000 | 142.98 |
1443139200000 | 142.15 |
1443398400000 | 143.24 |
1443484800000 | 141.74 |
1443571200000 | 145.01 |
1443657600000 | 144.36 |
1443744000000 | 144.73 |
1444003200000 | 146.03 |
1444089600000 | 145.41 |
1444176000000 | 146.67 |
1444262400000 | 148.75 |
1444348800000 | 148.59 |
1444608000000 | 152.78 |
1444694400000 | 153.48 |
1444780800000 | 149.68 |
1444867200000 | 153.18 |
1444953600000 | 154.82 |
1445212800000 | 156.85 |
1445299200000 | 157.06 |
1445385600000 | 151.52 |
1445472000000 | 156.11 |
1445558400000 | 161.78 |
1445817600000 | 162.79 |
1445904000000 | 162.65 |
1445990400000 | 160.02 |
1446076800000 | 162.19 |
1446163200000 | 162.62 |
1446422400000 | 160.27 |
1446508800000 | 161.96 |
1446595200000 | 169.14 |
1446681600000 | 169.04 |
1446768000000 | 173.04 |
1447027200000 | 173.22 |
1447113600000 | 172.71 |
1447200000000 | 172.62 |
1447286400000 | 172.8 |
1447372800000 | 171 |
1447632000000 | 171.43 |
1447718400000 | 171.95 |
1447804800000 | 170.67 |
1447891200000 | 172.63 |
1447977600000 | 174.11 |
1448236800000 | 174.43 |
1448323200000 | 173.64 |
1448409600000 | 175.61 |
1448496000000 | 174.93 |
1448582400000 | 168.3 |
1448841600000 | 169.61 |
1448928000000 | 171.26 |
1449014400000 | 174.86 |
1449100800000 | 171.08 |
1449187200000 | 169.66 |
1449446400000 | 171.35 |
1449532800000 | 167.98 |
1449619200000 | 168.24 |
1449705600000 | 167.73 |
1449792000000 | 166.06 |
1450051200000 | 167.16 |
1450137600000 | 169.36 |
1450224000000 | 169 |
1450310400000 | 173.62 |
1450396800000 | 173.2 |
1450656000000 | 177.73 |
1450742400000 | 177.7 |
1450828800000 | 178.54 |
1450915200000 | 176.2 |
1451001600000 | 176.2 |
1451260800000 | 172.44 |
1451347200000 | 175.29 |
1451433600000 | 175.16 |
1451520000000 | 174.53 |
1451865600000 | 163.53 |
1451952000000 | 166.38 |
1452038400000 | 166.57 |
1452124800000 | 153.79 |
1452211200000 | 156.03 |
1452470400000 | 148.6 |
1452556800000 | 148.88 |
1452643200000 | 146.7 |
1452729600000 | 149.27 |
1452816000000 | 143.65 |
1453075200000 | 145.73 |
1453161600000 | 149.87 |
1453248000000 | 146.6 |
1453334400000 | 143.8 |
1453420800000 | 146.05 |
1453680000000 | 147.5 |
1453766400000 | 140.65 |
1453852800000 | 139.44 |
1453939200000 | 136.42 |
1454025600000 | 141.53 |
1454284800000 | 139.93 |
1454371200000 | 142.19 |
1454457600000 | 139.63 |
1454544000000 | 139.48 |
1454630400000 | 138.9 |
1454889600000 | 138.63 |
1454976000000 | 136.54 |
1455062400000 | 137.99 |
1455148800000 | 135.19 |
1455235200000 | 136.34 |
1455494400000 | 138.41 |
1455580800000 | 141.86 |
1455667200000 | 142.22 |
1455753600000 | 142.85 |
1455840000000 | 143.12 |
1456099200000 | 146.89 |
1456185600000 | 146.53 |
1456272000000 | 146.72 |
1456358400000 | 138.81 |
1456444800000 | 141.56 |
1456704000000 | 138.7 |
1456790400000 | 140.9 |
1456876800000 | 146.42 |
1456963200000 | 145.11 |
1457049600000 | 145.75 |
1457308800000 | 147.11 |
1457395200000 | 145.71 |
1457481600000 | 144.25 |
1457568000000 | 142.31 |
1457654400000 | 143.01 |
1457913600000 | 146.11 |
1458000000000 | 146.11 |
1458086400000 | 144.85 |
1458172800000 | 145.06 |
1458259200000 | 148.17 |
1458518400000 | 150.06 |
1458604800000 | 149.9 |
1458691200000 | 150.59 |
1458777600000 | 149.92 |
1458864000000 | 149.92 |
1459123200000 | 149.92 |
1459209600000 | 150.65 |
1459296000000 | 152.69 |
1459382400000 | 151.9 |
1459468800000 | 151.58 |
1459728000000 | 151.06 |
1459814400000 | 152.5 |
1459900800000 | 153.47 |
1459987200000 | 151.55 |
1460073600000 | 150.17 |
1460332800000 | 152.39 |
1460419200000 | 152.49 |
1460505600000 | 155.39 |
1460592000000 | 155.83 |
1460678400000 | 155.4 |
1460937600000 | 153.73 |
1461024000000 | 154.94 |
1461110400000 | 152.02 |
1461196800000 | 152.6 |
1461283200000 | 154.04 |
1461542400000 | 153.17 |
1461628800000 | 153.06 |
1461715200000 | 152.73 |
1461801600000 | 152.4 |
1461888000000 | 151.02 |
1462147200000 | 150.24 |
1462233600000 | 153.86 |
1462320000000 | 153.19 |
1462406400000 | 154.47 |
1462492800000 | 150.31 |
1462752000000 | 149.33 |
1462838400000 | 149.88 |
1462924800000 | 151.18 |
1463011200000 | 151.52 |
1463097600000 | 151.46 |
1463356800000 | 152.81 |
1463443200000 | 151.32 |
1463529600000 | 149.83 |
1463616000000 | 150.84 |
1463702400000 | 151.33 |
1463961600000 | 152.49 |
1464048000000 | 151.72 |
1464134400000 | 151.45 |
1464220800000 | 151.18 |
1464307200000 | 152.34 |
1464566400000 | 151.97 |
1464652800000 | 156.01 |
1464739200000 | 155.39 |
1464825600000 | 156.22 |
1464912000000 | 156.3 |
1465171200000 | 156.44 |
1465257600000 | 157.26 |
1465344000000 | 154.95 |
1465430400000 | 155.75 |
1465516800000 | 155.74 |
1465776000000 | 151.06 |
1465862400000 | 153.01 |
1465948800000 | 155.75 |
1466035200000 | 156.13 |
1466121600000 | 156.4 |
1466380800000 | 155.24 |
1466467200000 | 155.27 |
1466553600000 | 156.34 |
1466640000000 | 154.66 |
1466726400000 | 155.63 |
1466985600000 | 159.65 |
1467072000000 | 159.27 |
1467158400000 | 159.02 |
1467244800000 | 160.08 |
1467331200000 | 159.77 |
1467590400000 | 162.05 |
1467676800000 | 162.3 |
1467763200000 | 163.86 |
1467849600000 | 163.95 |
1467936000000 | 164.03 |
1468195200000 | 166.17 |
1468281600000 | 170.12 |
1468368000000 | 169.17 |
1468454400000 | 169.24 |
1468540800000 | 171.28 |
1468800000000 | 170.44 |
1468886400000 | 169.18 |
1468972800000 | 170.32 |
1469059200000 | 171.32 |
1469145600000 | 169.15 |
1469404800000 | 169.28 |
1469491200000 | 172.37 |
1469577600000 | 169.43 |
1469664000000 | 171.19 |
1469750400000 | 168.39 |
1470009600000 | 166.71 |
1470096000000 | 165.74 |
1470182400000 | 166.72 |
1470268800000 | 166.83 |
1470355200000 | 167.85 |
1470614400000 | 168.85 |
1470700800000 | 170.3 |
1470787200000 | 168.73 |
1470873600000 | 168.19 |
1470960000000 | 169.24 |
1471219200000 | 172.08 |
1471305600000 | 171.11 |
1471392000000 | 170.97 |
1471478400000 | 168.95 |
1471564800000 | 168.07 |
1471824000000 | 167.34 |
1471910400000 | 167.5 |
1471996800000 | 167.52 |
1472083200000 | 166.81 |
1472169600000 | 167.24 |
1472428800000 | 167.96 |
1472515200000 | 168.82 |
1472601600000 | 168.46 |
1472688000000 | 167.51 |
1472774400000 | 167.87 |
1473033600000 | 169.45 |
1473120000000 | 170.47 |
1473206400000 | 169.76 |
1473292800000 | 169.39 |
1473379200000 | 168.61 |
1473638400000 | 164.87 |
1473724800000 | 165.28 |
1473811200000 | 164.52 |
1473897600000 | 165.09 |
1473984000000 | 165.88 |
1474243200000 | 167.16 |
1474329600000 | 167.21 |
1474416000000 | 167.76 |
1474502400000 | 167.49 |
1474588800000 | 167.11 |
1474848000000 | 163.44 |
1474934400000 | 166.19 |
1475020800000 | 165.74 |
1475107200000 | 166.19 |
1475193600000 | 166.45 |
1475452800000 | 167.29 |
1475539200000 | 168.65 |
1475625600000 | 168.19 |
1475712000000 | 168.47 |
1475798400000 | 168.2 |
1476057600000 | 169.56 |
1476144000000 | 170.91 |
1476230400000 | 171.64 |
1476316800000 | 169.84 |
1476403200000 | 170.3 |
1476662400000 | 169.77 |
1476748800000 | 171.74 |
1476835200000 | 171.58 |
1476921600000 | 171.95 |
1477008000000 | 172.41 |
1477267200000 | 174.4 |
1477353600000 | 176.91 |
1477440000000 | 176.17 |
1477526400000 | 174.46 |
1477612800000 | 173.74 |
1477872000000 | 172.66 |
1477958400000 | 173.05 |
1478044800000 | 170.68 |
1478131200000 | 170.7 |
1478217600000 | 169.28 |
1478476800000 | 171.24 |
1478563200000 | 172.23 |
1478649600000 | 171.98 |
1478736000000 | 174.22 |
1478822400000 | 172.94 |
1479081600000 | 172.98 |
1479168000000 | 173.19 |
1479254400000 | 173.83 |
1479340800000 | 173.97 |
1479427200000 | 175.49 |
1479686400000 | 174.9 |
1479772800000 | 176.27 |
1479859200000 | 177.3 |
1479945600000 | 178.07 |
1480032000000 | 178.43 |
1480291200000 | 180.22 |
1480377600000 | 182.43 |
1480464000000 | 180.85 |
1480550400000 | 180.76 |
1480636800000 | 176.23 |
1480896000000 | 173.74 |
1480982400000 | 174.99 |
1481068800000 | 174.9 |
1481155200000 | 178.42 |
1481241600000 | 178.61 |
1481500800000 | 172.98 |
1481587200000 | 173.44 |
1481673600000 | 171.23 |
1481760000000 | 173.08 |
1481846400000 | 173.43 |
1482105600000 | 172.49 |
1482192000000 | 172.39 |
1482278400000 | 172.19 |
1482364800000 | 171 |
1482451200000 | 169.7 |
1482710400000 | 169.7 |
1482796800000 | 170.41 |
1482883200000 | 171.3 |
1482969600000 | 169.76 |
1483056000000 | 170.64 |
1483315200000 | 170.64 |
1483401600000 | 174.73 |
1483488000000 | 176.03 |
1483574400000 | 175.97 |
1483660800000 | 175.07 |
1483920000000 | 176.12 |
1484006400000 | 176.9 |
1484092800000 | 177.57 |
1484179200000 | 173.71 |
1484265600000 | 174.75 |
1484524800000 | 174.55 |
1484611200000 | 175.16 |
1484697600000 | 176.74 |
1484784000000 | 178.04 |
1484870400000 | 177.45 |
1485129600000 | 176.98 |
1485216000000 | 177.53 |
1485302400000 | 178.69 |
1485388800000 | 180.65 |
1485475200000 | 179.99 |
1485734400000 | 179.82 |
1485820800000 | 177.99 |
1485907200000 | 178.6 |
1485993600000 | 177.84 |
1486080000000 | 177.89 |
1486339200000 | 180.47 |
1486425600000 | 180.69 |
1486512000000 | 182.07 |
1486598400000 | 183.95 |
1486684800000 | 185 |
1486944000000 | 188.62 |
1487030400000 | 188.89 |
1487116800000 | 188.2 |
1487203200000 | 186.72 |
1487289600000 | 187.59 |
1487548800000 | 190.78 |
1487635200000 | 192.87 |
1487721600000 | 194.49 |
1487808000000 | 192.41 |
1487894400000 | 191.61 |
1488153600000 | 189.91 |
1488240000000 | 189.6 |
1488326400000 | 192.1 |
1488412800000 | 191.96 |
1488499200000 | 190.82 |
1488758400000 | 191.51 |
1488844800000 | 193.34 |
1488931200000 | 194.11 |
1489017600000 | 192.17 |
1489104000000 | 192.95 |
1489363200000 | 195.48 |
1489449600000 | 194.93 |
1489536000000 | 196.45 |
1489622400000 | 195.63 |
1489708800000 | 192.86 |
1489968000000 | 194.27 |
1490054400000 | 195.72 |
1490140800000 | 197.01 |
1490227200000 | 198.38 |
1490313600000 | 199.14 |
1490572800000 | 195.97 |
1490659200000 | 196.61 |
1490745600000 | 198.91 |
1490832000000 | 197.65 |
1490918400000 | 199.79 |
1491177600000 | 201.35 |
1491264000000 | 201.01 |
1491350400000 | 202.18 |
1491436800000 | 201.62 |
1491523200000 | 201.87 |
1491782400000 | 199.75 |
1491868800000 | 198.19 |
1491955200000 | 198.95 |
1492041600000 | 200.26 |
1492128000000 | 200.26 |
1492387200000 | 200.26 |
1492473600000 | 200.82 |
1492560000000 | 201.41 |
1492646400000 | 204.11 |
1492732800000 | 204.82 |
1492992000000 | 199.66 |
1493078400000 | 202.29 |
1493164800000 | 202 |
1493251200000 | 201.71 |
1493337600000 | 198.58 |
1493596800000 | 198.11 |
1493683200000 | 199.02 |
1493769600000 | 198.35 |
1493856000000 | 197.04 |
1493942400000 | 195.77 |
1494201600000 | 196.39 |
1494288000000 | 197.64 |
1494374400000 | 198.27 |
1494460800000 | 200.82 |
1494547200000 | 200.18 |
1494806400000 | 200.29 |
1494892800000 | 202.27 |
1494979200000 | 197.88 |
1495065600000 | 198.03 |
1495152000000 | 199.4 |
1495411200000 | 199.82 |
1495497600000 | 201.25 |
1495584000000 | 201.29 |
1495670400000 | 201.9 |
1495756800000 | 202.89 |
1496016000000 | 203.23 |
1496102400000 | 202.52 |
1496188800000 | 202.67 |
1496275200000 | 205.27 |
1496361600000 | 205.24 |
1496620800000 | 206.12 |
1496707200000 | 207.76 |
1496793600000 | 212.21 |
1496880000000 | 216.88 |
1496966400000 | 217.37 |
1497225600000 | 218.21 |
1497312000000 | 218.69 |
1497398400000 | 214.62 |
1497484800000 | 214.97 |
1497571200000 | 212.8 |
1497830400000 | 216.77 |
1497916800000 | 215.8 |
1498003200000 | 219.19 |
1498089600000 | 217.93 |
1498176000000 | 217.85 |
1498435200000 | 220.46 |
1498521600000 | 220.88 |
1498608000000 | 217.54 |
1498694400000 | 217.5 |
1498780800000 | 218.59 |
1499040000000 | 217.73 |
1499126400000 | 214.69 |
1499212800000 | 218.46 |
1499299200000 | 216.16 |
1499385600000 | 214.89 |
1499644800000 | 215.47 |
1499731200000 | 218.18 |
1499817600000 | 218.57 |
1499904000000 | 218.59 |
1499990400000 | 218.9 |
1500249600000 | 216.62 |
1500336000000 | 215 |
1500422400000 | 217.9 |
1500508800000 | 216.42 |
1500595200000 | 215.68 |
1500854400000 | 219.05 |
1500940800000 | 218.1 |
1501027200000 | 217.03 |
1501113600000 | 216.47 |
1501200000000 | 216.64 |
1501459200000 | 215.81 |
1501545600000 | 215.33 |
1501632000000 | 212.93 |
1501718400000 | 210.46 |
1501804800000 | 212.34 |
1502064000000 | 215.13 |
1502150400000 | 217.07 |
1502236800000 | 220.46 |
1502323200000 | 219.49 |
1502409600000 | 215.76 |
1502668800000 | 219.9 |
1502755200000 | 221.39 |
1502841600000 | 221.96 |
1502928000000 | 222.48 |
1503014400000 | 222.67 |
1503273600000 | 222.38 |
1503360000000 | 224.02 |
1503446400000 | 223.26 |
1503532800000 | 223.45 |
1503619200000 | 221.52 |
1503878400000 | 219.96 |
1503964800000 | 218.97 |
1504051200000 | 222.82 |
1504137600000 | 223.17 |
1504224000000 | 224.73 |
1504483200000 | 225.12 |
1504569600000 | 224.23 |
1504656000000 | 224.51 |
1504742400000 | 224.33 |
1504828800000 | 223.65 |
1505088000000 | 224.38 |
1505174400000 | 225.8 |
1505260800000 | 229.56 |
1505347200000 | 230.03 |
1505433600000 | 229.82 |
1505692800000 | 232.83 |
1505779200000 | 232.33 |
1505865600000 | 235.26 |
1505952000000 | 236.44 |
1506038400000 | 235.01 |
1506297600000 | 234.3 |
1506384000000 | 235.64 |
1506470400000 | 238.99 |
1506556800000 | 237.77 |
1506643200000 | 239.37 |
1506902400000 | 241.1 |
1506988800000 | 244.74 |
1507075200000 | 245.15 |
1507161600000 | 246.1 |
1507248000000 | 247.76 |
1507507200000 | 251.14 |
1507593600000 | 252.15 |
1507680000000 | 254.26 |
1507766400000 | 252.92 |
1507852800000 | 254.25 |
1508112000000 | 253.73 |
1508198400000 | 254.29 |
1508284800000 | 255.97 |
1508371200000 | 254.31 |
1508457600000 | 256.86 |
1508716800000 | 259.18 |
1508803200000 | 258.3 |
1508889600000 | 256.96 |
1508976000000 | 259.99 |
1509062400000 | 264.06 |
1509321600000 | 260.44 |
1509408000000 | 261.76 |
1509494400000 | 262.2 |
1509580800000 | 261.04 |
1509667200000 | 261.53 |
1509926400000 | 268.1 |
1510012800000 | 270.88 |
1510099200000 | 270.29 |
1510185600000 | 270.36 |
1510272000000 | 273.43 |
1510531200000 | 272.82 |
1510617600000 | 266.93 |
1510704000000 | 265.53 |
1510790400000 | 270.52 |
1510876800000 | 267.84 |
1511136000000 | 268.41 |
1511222400000 | 273.18 |
1511308800000 | 269.43 |
1511395200000 | 261.52 |
1511481600000 | 257.53 |
1511740800000 | 254.48 |
1511827200000 | 258.08 |
1511913600000 | 253.27 |
1512000000000 | 248.87 |
1512086400000 | 250.57 |
1512345600000 | 253.76 |
1512432000000 | 252.92 |
1512518400000 | 251.15 |
1512604800000 | 249.78 |
1512691200000 | 256.15 |
1512950400000 | 260.26 |
1513036800000 | 259.61 |
1513123200000 | 263.28 |
1513209600000 | 262.99 |
1513296000000 | 260.41 |
1513555200000 | 262.89 |
1513641600000 | 264.76 |
1513728000000 | 266.76 |
1513814400000 | 269.08 |
1513900800000 | 269.58 |
1514160000000 | 269.58 |
1514246400000 | 269.58 |
1514332800000 | 264.82 |
1514419200000 | 268.16 |
1514505600000 | 268.28 |
1514851200000 | 271.27 |
1514937600000 | 273.98 |
1515024000000 | 274.58 |
1515110400000 | 276.15 |
1515369600000 | 279.38 |
1515456000000 | 284.21 |
1515542400000 | 285.01 |
1515628800000 | 281.42 |
1515715200000 | 282.94 |
1515974400000 | 279.7 |
1516060800000 | 279.96 |
1516147200000 | 276.69 |
1516233600000 | 276.57 |
1516320000000 | 275.67 |
1516579200000 | 282.06 |
1516665600000 | 280.67 |
1516752000000 | 277.71 |
1516838400000 | 276.98 |
1516924800000 | 281.2 |
1517184000000 | 275.03 |
1517270400000 | 271.69 |
1517356800000 | 276.24 |
1517443200000 | 271.51 |
1517529600000 | 272.62 |
1517788800000 | 265.69 |
1517875200000 | 260.78 |
1517961600000 | 256.56 |
1518048000000 | 255.85 |
1518134400000 | 252.76 |
1518393600000 | 257.94 |
1518480000000 | 258.1 |
1518566400000 | 261.41 |
1518652800000 | 261.31 |
1518739200000 | 261.86 |
1518998400000 | 262.96 |
1519084800000 | 265.86 |
1519171200000 | 267.2 |
1519257600000 | 273.01 |
1519344000000 | 275.71 |
1519603200000 | 277.2 |
1519689600000 | 272.97 |
1519776000000 | 270.85 |
1519862400000 | 270.89 |
1519948800000 | 266.76 |
1520208000000 | 263.62 |
1520294400000 | 264.52 |
1520380800000 | 264.42 |
1520467200000 | 270.62 |
1520553600000 | 273.91 |
1520812800000 | 275.48 |
1520899200000 | 270.05 |
1520985600000 | 270.63 |
1521072000000 | 274.13 |
1521158400000 | 271.35 |
1521417600000 | 270.39 |
1521504000000 | 272.5 |
1521590400000 | 268.67 |
1521676800000 | 261.89 |
1521763200000 | 254.44 |
1522022400000 | 253.73 |
1522108800000 | 254.38 |
1522195200000 | 247.59 |
1522281600000 | 253.04 |
1522368000000 | 253.04 |
1522627200000 | 253.04 |
1522713600000 | 252.88 |
1522800000000 | 253.38 |
1522886400000 | 255.11 |
1522972800000 | 253.88 |
1523232000000 | 253.09 |
1523318400000 | 256.96 |
1523404800000 | 257.19 |
1523491200000 | 257.42 |
1523577600000 | 255.07 |
1523836800000 | 251.77 |
1523923200000 | 248.81 |
1524009600000 | 246.59 |
1524096000000 | 251.26 |
1524182400000 | 250.48 |
1524441600000 | 250.44 |
1524528000000 | 256.12 |
1524614400000 | 255.4 |
1524700800000 | 253.85 |
1524787200000 | 251.78 |
1525046400000 | 253.44 |
1525132800000 | 255.86 |
1525219200000 | 258.56 |
1525305600000 | 260.99 |
1525392000000 | 261.31 |
1525651200000 | 267.57 |
1525737600000 | 272.7 |
1525824000000 | 272.55 |
1525910400000 | 275.53 |
1525996800000 | 273.98 |
1526256000000 | 277.45 |
1526342400000 | 281.11 |
1526428800000 | 283.33 |
1526515200000 | 279.27 |
1526601600000 | 280.65 |
1526860800000 | 283.09 |
1526947200000 | 283.5 |
1527033600000 | 282.99 |
1527120000000 | 281.57 |
1527206400000 | 282.76 |
1527465600000 | 288.18 |
1527552000000 | 288.56 |
1527638400000 | 285.58 |
1527724800000 | 293.85 |
1527811200000 | 292.19 |
1528070400000 | 296.9 |
1528156800000 | 301.11 |
1528243200000 | 299.65 |
1528329600000 | 297.74 |
1528416000000 | 297.83 |
1528675200000 | 296.11 |
1528761600000 | 303.72 |
1528848000000 | 299.02 |
1528934400000 | 298.81 |
1529020800000 | 296.27 |
1529280000000 | 296.57 |
1529366400000 | 285.94 |
1529452800000 | 291.32 |
1529539200000 | 286.97 |
1529625600000 | 287.49 |
1529884800000 | 283.24 |
1529971200000 | 280.11 |
1530057600000 | 270.88 |
1530144000000 | 267.56 |
1530230400000 | 271.19 |
1530489600000 | 268.37 |
1530576000000 | 261.98 |
1530662400000 | 260.15 |
1530748800000 | 256.42 |
1530835200000 | 257.59 |
1531094400000 | 264.8 |
1531180800000 | 265.62 |
1531267200000 | 261.2 |
1531353600000 | 267.41 |
1531440000000 | 271.51 |
1531699200000 | 270.56 |
1531785600000 | 267.6 |
1531872000000 | 266.48 |
1531958400000 | 263.14 |
1532044800000 | 261.22 |
1532304000000 | 258.17 |
1532390400000 | 262.04 |
1532476800000 | 264.56 |
1532563200000 | 260.69 |
1532649600000 | 260.23 |
1532908800000 | 254.44 |
1532995200000 | 254.27 |
1533081600000 | 252.95 |
1533168000000 | 246.42 |
1533254400000 | 240.3 |
1533513600000 | 236.87 |
1533600000000 | 241.75 |
1533686400000 | 236.58 |
1533772800000 | 243.32 |
1533859200000 | 246.57 |
1534118400000 | 243.86 |
1534204800000 | 242.42 |
1534291200000 | 236.87 |
1534377600000 | 233.01 |
1534464000000 | 230.36 |
1534723200000 | 232.8 |
1534809600000 | 238.08 |
1534896000000 | 234.96 |
1534982400000 | 234.41 |
1535068800000 | 231.33 |
1535328000000 | 241.09 |
1535414400000 | 240.28 |
1535500800000 | 240.84 |
1535587200000 | 239.52 |
1535673600000 | 236.17 |
1535932800000 | 233.76 |
1536019200000 | 236 |
1536105600000 | 228.69 |
1536192000000 | 224.24 |
1536278400000 | 227.21 |
1536537600000 | 222.37 |
1536624000000 | 222.62 |
1536710400000 | 218.6 |
1536796800000 | 221.31 |
1536883200000 | 224.17 |
1537142400000 | 220.96 |
1537228800000 | 223.57 |
1537315200000 | 230.67 |
1537401600000 | 230.1 |
1537488000000 | 239.22 |
1537747200000 | 236.59 |
1537833600000 | 234.61 |
1537920000000 | 238.53 |
1538006400000 | 239.23 |
1538092800000 | 242.85 |
1538352000000 | 242.8 |
1538438400000 | 240.49 |
1538524800000 | 240.41 |
1538611200000 | 239 |
1538697600000 | 238.86 |
1538956800000 | 229.13 |
1539043200000 | 227.97 |
1539129600000 | 222.62 |
1539216000000 | 214.11 |
1539302400000 | 221.03 |
1539561600000 | 215.77 |
1539648000000 | 215.41 |
1539734400000 | 214.04 |
1539820800000 | 210.14 |
1539907200000 | 215.73 |
1540166400000 | 226.79 |
1540252800000 | 217.27 |
1540339200000 | 214.21 |
1540425600000 | 212.6 |
1540512000000 | 209.15 |
1540771200000 | 197.27 |
1540857600000 | 198.45 |
1540944000000 | 205.56 |
1541030400000 | 208.88 |
1541116800000 | 221.25 |
1541376000000 | 215.92 |
1541462400000 | 214.12 |
1541548800000 | 213.16 |
1541635200000 | 212.96 |
1541721600000 | 210.91 |
1541980800000 | 212.2 |
1542067200000 | 216.04 |
1542153600000 | 213.22 |
1542240000000 | 215.07 |
1542326400000 | 213.2 |
1542585600000 | 213.49 |
1542672000000 | 209.58 |
1542758400000 | 212.36 |
1542844800000 | 212.84 |
1542931200000 | 210.24 |
1543190400000 | 210.88 |
1543276800000 | 210.82 |
1543363200000 | 214.16 |
1543449600000 | 210.87 |
1543536000000 | 214.38 |
1543795200000 | 222.36 |
1543881600000 | 223.71 |
1543968000000 | 222.58 |
1544054400000 | 215.61 |
1544140800000 | 214.44 |
1544400000000 | 211.04 |
1544486400000 | 213.44 |
1544572800000 | 214.52 |
1544659200000 | 219.65 |
1544745600000 | 217.4 |
1545004800000 | 215.06 |
1545091200000 | 212.12 |
1545177600000 | 208.08 |
1545264000000 | 207.24 |
1545350400000 | 205.36 |
1545609600000 | 207.07 |
1545696000000 | 206.85 |
1545782400000 | 207.56 |
1545868800000 | 207.33 |
1545955200000 | 209.55 |
1546214400000 | 209.6699 |
1546387200000 | 208.43 |
1546473600000 | 203.53 |
1546560000000 | 206.8 |
1546819200000 | 208.13 |
1546905600000 | 208.28 |
1546992000000 | 212.18 |
1547078400000 | 213.11 |
1547164800000 | 215.91 |
1547424000000 | 213.75 |
1547510400000 | 221.73 |
1547596800000 | 223.36 |
1547683200000 | 222.84 |
1547769600000 | 225.82 |
1548028800000 | 227.73 |
1548115200000 | 225.34 |
1548201600000 | 226.41 |
1548288000000 | 227.96 |
1548374400000 | 230.46 |
1548633600000 | 230.61 |
1548720000000 | 232.32 |
1548806400000 | 230.55 |
1548892800000 | 232.22 |
1548979200000 | 234.27 |
1549238400000 | 235.37 |
1549324800000 | 236.48 |
1549411200000 | 237.11 |
1549497600000 | 236.89 |
1549584000000 | 237.61 |
1549843200000 | 243.74 |
1549929600000 | 244.51 |
1550016000000 | 249.39 |
1550102400000 | 251.39 |
1550188800000 | 246.17 |
1550448000000 | 251.16 |
1550534400000 | 248.74 |
1550620800000 | 250.23 |
1550707200000 | 250.36 |
1550793600000 | 252.99 |
1551052800000 | 260.2 |
1551139200000 | 256.87 |
1551225600000 | 256.52 |
1551312000000 | 257.23 |
1551398400000 | 262.16 |
1551657600000 | 266.79 |
1551744000000 | 268 |
1551830400000 | 266.11 |
1551916800000 | 263 |
1552003200000 | 255.41 |
1552262400000 | 262.11 |
1552348800000 | 261.33 |
1552435200000 | 258.23 |
1552521600000 | 258.54 |
1552608000000 | 262.49 |
1552867200000 | 272.92 |
1552953600000 | 271.08 |
1553040000000 | 272.08 |
1553126400000 | 270.48 |
1553212800000 | 273.02 |
1553472000000 | 267.0299 |
1553558400000 | 269.5899 |
1553644800000 | 276.44 |
1553731200000 | 278.52 |
1553817600000 | 288.65 |
1554076800000 | 292.21 |
1554163200000 | 290.52 |
1554249600000 | 290.97 |
1554336000000 | 294.31 |
1554422400000 | 294.48 |
1554681600000 | 292.39 |
1554768000000 | 298.14 |
1554854400000 | 303.33 |
1554940800000 | 294.23 |
1555027200000 | 292.7 |
1555286400000 | 291.64 |
1555372800000 | 296.35 |
1555459200000 | 299.4 |
1555545600000 | 301.08 |
1555632000000 | 303.25 |
1555891200000 | 299.2799 |
1555977600000 | 300.96 |
1556064000000 | 299.8399 |
1556150400000 | 296.36 |
1556236800000 | 295.32 |
1556496000000 | 299.16 |
1556582400000 | 297.02 |
1556668800000 | 296.15 |
1556755200000 | 297.85 |
1556841600000 | 298.23 |
1557100800000 | 282.29 |
1557187200000 | 287.43 |
1557273600000 | 283.54 |
1557360000000 | 274.63 |
1557446400000 | 283.54 |
1557705600000 | 280.3399 |
1557792000000 | 277.43 |
1557878400000 | 288.37 |
1557964800000 | 291.45 |
1558051200000 | 283.85 |
1558310400000 | 278.06 |
1558396800000 | 280.0899 |
1558483200000 | 279.99 |
1558569600000 | 273.6 |
1558656000000 | 274.14 |
1558915200000 | 275.2799 |
1559001600000 | 279.19 |
1559088000000 | 279.07 |
1559174400000 | 277.74 |
1559260800000 | 276.41 |
1559520000000 | 275.98 |
1559606400000 | 271.6 |
1559692800000 | 270.92 |
1559779200000 | 268.19 |
1559865600000 | 267.3 |
1560124800000 | 272.66 |
1560211200000 | 281.93 |
1560297600000 | 278.75 |
1560384000000 | 278.16 |
1560470400000 | 277.41 |
1560729600000 | 276.26 |
1560816000000 | 278.1 |
1560902400000 | 282.71 |
1560988800000 | 290.27 |
1561075200000 | 289.52 |
1561334400000 | 289.83 |
1561420800000 | 288.5299 |
1561507200000 | 288.91 |
1561593600000 | 294.65 |
1561680000000 | 294.93 |
1561939200000 | 306.11 |
1562025600000 | 308.39 |
1562112000000 | 304.05 |
1562198400000 | 300.94 |
1562284800000 | 305.73 |
1562544000000 | 298.39 |
1562630400000 | 297.6 |
1562716800000 | 297.36 |
1562803200000 | 297.27 |
1562889600000 | 298.56 |
1563148800000 | 298.49 |
1563235200000 | 296.67 |
1563321600000 | 295.98 |
1563408000000 | 293.2 |
1563494400000 | 295.5299 |
1563753600000 | 295.32 |
1563840000000 | 298.85 |
1563926400000 | 301.06 |
1564012800000 | 302.31 |
1564099200000 | 302.36 |
1564358400000 | 302.3 |
1564444800000 | 301.51 |
1564531200000 | 298.5299 |
1564617600000 | 296.14 |
1564704000000 | 290.3399 |
1564963200000 | 278.46 |
1565049600000 | 277.7 |
1565136000000 | 276 |
1565222400000 | 280.8 |
1565308800000 | 277.64 |
1565568000000 | 279.75 |
1565654400000 | 280.04 |
1565740800000 | 283.92 |
1565827200000 | 284.96 |
1565913600000 | 289.2 |
1566172800000 | 294.08 |
1566259200000 | 295.06 |
1566345600000 | 294.24 |
1566432000000 | 296.74 |
1566518400000 | 296.4 |
1566777600000 | 290.94 |
1566864000000 | 296.14 |
1566950400000 | 298.5 |
1567036800000 | 300.71 |
1567123200000 | 306.22 |
1567382400000 | 307.63 |
1567468800000 | 304.87 |
1567555200000 | 303.38 |
1567641600000 | 305.61 |
1567728000000 | 307.08 |
1567987200000 | 307.17 |
1568073600000 | 306.52 |
1568160000000 | 302.11 |
1568246400000 | 305.81 |
1568332800000 | 305.62 |
1568592000000 | 307.04 |
1568678400000 | 302.38 |
1568764800000 | 307.4 |
1568851200000 | 307.15 |
1568937600000 | 308.69 |
1569196800000 | 304.96 |
1569283200000 | 306.88 |
1569369600000 | 306.43 |
1569456000000 | 304.88 |
1569542400000 | 302.95 |
1569801600000 | 303.52 |
1569888000000 | 302.95 |
1569974400000 | 301.63 |
1570060800000 | 301.74 |
1570147200000 | 302.4 |
1570406400000 | 301.83 |
1570492800000 | 303.97 |
1570579200000 | 301.41 |
1570665600000 | 303.92 |
1570752000000 | 306.41 |
1571011200000 | 308.86 |
1571097600000 | 310.85 |
1571184000000 | 308.54 |
1571270400000 | 307.75 |
1571356800000 | 303.5899 |
1571616000000 | 304.41 |
1571702400000 | 304.0299 |
1571788800000 | 301.83 |
1571875200000 | 300.42 |
1571961600000 | 303.94 |
1572220800000 | 308.3 |
1572307200000 | 311.24 |
1572393600000 | 309.71 |
1572480000000 | 310.54 |
1572566400000 | 313.8399 |
1572825600000 | 317.87 |
1572912000000 | 322.68 |
1572998400000 | 320.16 |
1573084800000 | 323.0899 |
1573171200000 | 323.3 |
1573430400000 | 316 |
1573516800000 | 316.69 |
1573603200000 | 315.55 |
1573689600000 | 315.47 |
1573776000000 | 313.23 |
1574035200000 | 314.21 |
1574121600000 | 317.16 |
1574208000000 | 315.21 |
1574294400000 | 313.45 |
1574380800000 | 311.19 |
1574640000000 | 313.41 |
1574726400000 | 315.56 |
1574812800000 | 315.79 |
1574899200000 | 314.62 |
1574985600000 | 309.7799 |
1575244800000 | 308.2799 |
1575331200000 | 308.9 |
1575417600000 | 308.17 |
1575504000000 | 311.58 |
1575590400000 | 316.33 |
1575849600000 | 313.61 |
1575936000000 | 312.87 |
1576022400000 | 313.15 |
1576108800000 | 311.99 |
1576195200000 | 317.52 |
1576454400000 | 316.02 |
1576540800000 | 319.5899 |
1576627200000 | 321.22 |
1576713600000 | 319.73 |
1576800000000 | 320.92 |
1577059200000 | 320.61 |
1577145600000 | 321.45 |
1577232000000 | 319.88 |
1577318400000 | 321.51 |
1577404800000 | 320.42 |
1577664000000 | 323.81 |
1577750400000 | 323.29 |
1577923200000 | 328.5 |
1578009600000 | 326.52 |
1578268800000 | 323.48 |
1578355200000 | 331.13 |
1578441600000 | 331.76 |
1578528000000 | 339.66 |
1578614400000 | 341.4 |
1578873600000 | 345.48 |
1578960000000 | 343.67 |
1579046400000 | 343.94 |
1579132800000 | 344.5 |
1579219200000 | 345.2 |
1579478400000 | 343.49 |
1579564800000 | 332.5 |
1579651200000 | 335.37 |
1579737600000 | 324.46 |
1579824000000 | 323.87 |
1580083200000 | 322.69 |
1580169600000 | 324.2799 |
1580256000000 | 321.83 |
1580342400000 | 317.76 |
1580428800000 | 315.85 |
1580688000000 | 298.15 |
1580774400000 | 307.57 |
1580860800000 | 311.38 |
1580947200000 | 318.5 |
1581033600000 | 318.3 |
1581292800000 | 319.5 |
1581379200000 | 324.01 |
1581465600000 | 327.4 |
1581552000000 | 324.87 |
1581638400000 | 325.52 |
1581897600000 | 330.37 |
1581984000000 | 326.91 |
1582070400000 | 330.81 |
1582156800000 | 334.44 |
1582243200000 | 330.32 |
1582502400000 | 324.68 |
1582588800000 | 322.44 |
1582675200000 | 320.23 |
1582761600000 | 318.52 |
1582848000000 | 309.57 |
1583107200000 | 313.33 |
1583193600000 | 312.45 |
1583280000000 | 318.74 |
1583366400000 | 326.82 |
1583452800000 | 317.32 |
1583712000000 | 302.75 |
1583798400000 | 312.9 |
1583884800000 | 312.12 |
1583971200000 | 305.87 |
1584057600000 | 303.88 |
1584316800000 | 286.08 |
1584403200000 | 286.86 |
1584489600000 | 283.33 |
1584576000000 | 280.3 |
1584662400000 | 290.05 |
1584921600000 | 278.26 |
1585008000000 | 290.85 |
1585094400000 | 298.24 |
1585180800000 | 293.7 |
1585267200000 | 293.45 |
1585526400000 | 290.37 |
1585612800000 | 298.91 |
1585699200000 | 293.95 |
1585785600000 | 300.0299 |
1585872000000 | 301.48 |
1586131200000 | 304.04 |
1586217600000 | 311.66 |
1586304000000 | 308.57 |
1586390400000 | 310.9 |
1586476800000 | 310.98 |
1586736000000 | 313.93 |
1586822400000 | 315.82 |
1586908800000 | 315.05 |
1586995200000 | 316.39 |
1587081600000 | 317.91 |
1587340800000 | 320.06 |
1587427200000 | 316.21 |
1587513600000 | 323.51 |
1587600000000 | 324 |
1587686400000 | 324.93 |
1587945600000 | 326.88 |
1588032000000 | 332.45 |
1588118400000 | 330.69 |
1588204800000 | 326.32 |
1588291200000 | 322.83 |
1588550400000 | 323.0899 |
1588636800000 | 327.12 |
1588723200000 | 329.45 |
1588809600000 | 332.54 |
1588896000000 | 335.81 |
1589155200000 | 335.86 |
1589241600000 | 336.42 |
1589328000000 | 341.13 |
1589414400000 | 338.9 |
1589500800000 | 336.27 |
1589760000000 | 340.73 |
1589846400000 | 341.87 |
1589932800000 | 337.56 |
1590019200000 | 337.9 |
1590105600000 | 328.06 |
1590364800000 | 333.33 |
1590451200000 | 336.66 |
1590537600000 | 333.14 |
1590624000000 | 330.07 |
1590710400000 | 335.21 |
1590969600000 | 342.17 |
1591056000000 | 340.3399 |
1591142400000 | 340.37 |
1591228800000 | 338.36 |
1591315200000 | 344.52 |
1591574400000 | 345.96 |
1591660800000 | 346.46 |
1591747200000 | 347.27 |
1591833600000 | 341.08 |
1591920000000 | 349.2799 |
1592179200000 | 343.6 |
1592265600000 | 351.5299 |
1592352000000 | 352.32 |
1592438400000 | 354.12 |
1592524800000 | 361.72 |
1592784000000 | 356.0299 |
1592870400000 | 359.96 |
1592956800000 | 362.36 |
1593043200000 | 364.17 |
1593129600000 | 363.56 |
1593388800000 | 360.4 |
1593475200000 | 363.96 |
1593561600000 | 370.9 |
1593648000000 | 378.02 |
1593734400000 | 378.0299 |
1593993600000 | 388.18 |
1594080000000 | 395.58 |
1594166400000 | 399.05 |
1594252800000 | 407.25 |
1594339200000 | 404.37 |
1594598400000 | 409.95 |
1594684800000 | 405.69 |
1594771200000 | 410.02 |
1594857600000 | 386.07 |
1594944000000 | 393.55 |
1595203200000 | 394.65 |
1595289600000 | 398.95 |
1595376000000 | 397.65 |
1595462400000 | 398.04 |
1595548800000 | 380.99 |
1595808000000 | 380.73 |
1595894400000 | 389.33 |
1595980800000 | 393.15 |
1596067200000 | 391.72 |
1596153600000 | 392.45 |
1596412800000 | 399.27 |
1596499200000 | 398.3399 |
1596585600000 | 399.5899 |
1596672000000 | 395.25 |
1596758400000 | 392.54 |
1597017600000 | 392.8 |
1597104000000 | 395.0299 |
1597190400000 | 389.26 |
1597276800000 | 390.63 |
1597363200000 | 397.3399 |
1597622400000 | 401.0899 |
1597708800000 | 404 |
1597795200000 | 403.48 |
1597881600000 | 399.61 |
1597968000000 | 408.49 |
1598227200000 | 411.41 |
1598313600000 | 417.91 |
1598400000000 | 418.52 |
1598486400000 | 426.16 |
1598572800000 | 433.72 |
1598832000000 | 429.37 |
1598918400000 | 433.49 |
1599004800000 | 441.7 |
1599091200000 | 437.36 |
1599177600000 | 430.85 |
1599436800000 | 420.19 |
1599523200000 | 416.87 |
1599609600000 | 406.55 |
1599696000000 | 407.3399 |
1599782400000 | 415.44 |
1600041600000 | 416.45 |
1600128000000 | 422.94 |
1600214400000 | 421.03 |
1600300800000 | 417.32 |
1600387200000 | 420.68 |
1600646400000 | 418.95 |
1600732800000 | 415.93 |
1600819200000 | 419.57 |
1600905600000 | 412.83 |
1600992000000 | 413.44 |
1601251200000 | 414.54 |
1601337600000 | 412.13 |
1601424000000 | 416.49 |
1601510400000 | 416.58 |
1601596800000 | 417.13 |
1601856000000 | 415.19 |
1601942400000 | 417.77 |
1602028800000 | 418.42 |
1602115200000 | 420.26 |
1602201600000 | 429.39 |
1602460800000 | 438.88 |
1602547200000 | 441.85 |
1602633600000 | 441.2 |
1602720000000 | 441.51 |
1602806400000 | 440.68 |
1603065600000 | 433 |
1603152000000 | 443.12 |
1603238400000 | 441.71 |
1603324800000 | 443.15 |
1603411200000 | 433.23 |
1603670400000 | 431.56 |
1603756800000 | 430.97 |
1603843200000 | 440.25 |
1603929600000 | 450.4 |
1604016000000 | 440.98 |
1604275200000 | 444.89 |
1604361600000 | 442.44 |
1604448000000 | 448.97 |
1604534400000 | 455.34 |
1604620800000 | 455.16 |
1604880000000 | 463.73 |
1604966400000 | 462.12 |
1605052800000 | 460.18 |
1605139200000 | 461.09 |
1605225600000 | 455.21 |
1605484800000 | 464.92 |
1605571200000 | 461.8 |
1605657600000 | 459.89 |
1605744000000 | 464.29 |
1605830400000 | 468.42 |
1606089600000 | 469.36 |
1606176000000 | 465.91 |
1606262400000 | 452.01 |
1606348800000 | 452.94 |
1606435200000 | 452.67 |
1606694400000 | 441.94 |
1606780800000 | 446.96 |
1606867200000 | 446.26 |
1606953600000 | 448.89 |
1607040000000 | 458.26 |
1607299200000 | 455.01 |
1607385600000 | 458.14 |
1607472000000 | 454.78 |
1607558400000 | 454.57 |
1607644800000 | 455.02 |
1607904000000 | 460.56 |
1607990400000 | 458.79 |
1608076800000 | 462.59 |
1608163200000 | 465.1 |
1608249600000 | 462.45 |
1608508800000 | 467.4 |
1608595200000 | 469.89 |
1608681600000 | 470.84 |
1608768000000 | 463.99 |
1608854400000 | 465.01 |
1609113600000 | 470.18 |
1609200000000 | 470.74 |
1609286400000 | 481.43 |
1609372800000 | 489.85 |
1609718400000 | 500.95 |
1609804800000 | 521.05 |
1609891200000 | 518.95 |
1609977600000 | 523.64 |
1610064000000 | 519.87 |
1610323200000 | 512.47 |
1610409600000 | 520.91 |
1610496000000 | 517.95 |
1610582400000 | 509.65 |
1610668800000 | 501.55 |
1610928000000 | 498.41 |
1611014400000 | 495.01 |
1611100800000 | 499.42 |
1611187200000 | 506.15 |
1611273600000 | 502.17 |
1611532800000 | 519.3 |
1611619200000 | 509.41 |
1611705600000 | 506.35 |
1611792000000 | 498.57 |
1611878400000 | 499.52 |
1612137600000 | 507.76 |
1612224000000 | 525.19 |
1612310400000 | 527.39 |
1612396800000 | 528.85 |
1612483200000 | 529.47 |
1612742400000 | 533.67 |
1612828800000 | 540.58 |
1612915200000 | 552.87 |
1613001600000 | 553.39 |
1613088000000 | 553.9 |
1613347200000 | 553.28 |
1613433600000 | 555.41 |
1613520000000 | 559.99 |
1613606400000 | 542.25 |
1613692800000 | 544.9299 |
1613952000000 | 515.57 |
1614038400000 | 512.79 |
1614124800000 | 498.01 |
1614211200000 | 489.45 |
1614297600000 | 478.84 |
1614556800000 | 489.9 |
1614643200000 | 480.2 |
1614729600000 | 488.38 |
1614816000000 | 470.84 |
1614902400000 | 481.5 |
1615161600000 | 459.75 |
1615248000000 | 454.92 |
1615334400000 | 456.74 |
1615420800000 | 467.77 |
1615507200000 | 465.9 |
1615766400000 | 450.22 |
1615852800000 | 458.72 |
1615939200000 | 463.9 |
1616025600000 | 471.24 |
1616112000000 | 463.99 |
1616371200000 | 463.96 |
1616457600000 | 464.93 |
1616544000000 | 455.46 |
1616630400000 | 455.79 |
1616716800000 | 462.58 |
1616976000000 | 462.65 |
1617062400000 | 469.59 |
1617148800000 | 463.91 |
1617235200000 | 471.29 |
1617321600000 | 481.21 |
1617580800000 | 479.26 |
1617667200000 | 478.19 |
1617753600000 | 464.6 |
1617840000000 | 471.61 |
1617926400000 | 462.31 |
1618185600000 | 459.6 |
1618272000000 | 461.92 |
1618358400000 | 467.52 |
1618444800000 | 464.96 |
1618531200000 | 469.97 |
1618790400000 | 472.63 |
1618876800000 | 468.96 |
1618963200000 | 473.13 |
1619049600000 | 474.1 |
1619136000000 | 479.57 |
1619395200000 | 471.12 |
1619481600000 | 475.9 |
1619568000000 | 481.56 |
1619654400000 | 484 |
1619740800000 | 481.59 |
1620000000000 | 479.16 |
1620086400000 | 480.72 |
1620172800000 | 480.42 |
1620259200000 | 470.47 |
1620345600000 | 461.63 |
1620604800000 | 455.35 |
1620691200000 | 462.46 |
1620777600000 | 469.62 |
1620864000000 | 464.71 |
1620950400000 | 470.35 |
1621209600000 | 478.02 |
1621296000000 | 475.64 |
1621382400000 | 469.3 |
1621468800000 | 477.6 |
1621555200000 | 477.13 |
1621814400000 | 480.31 |
1621900800000 | 496.36 |
1621987200000 | 494.87 |
1622073600000 | 498.77 |
1622160000000 | 496.9 |
1622419200000 | 497.5 |
1622505600000 | 501.41 |
1622592000000 | 495.93 |
1622678400000 | 499.18 |
1622764800000 | 501.8 |
1623024000000 | 502.38 |
1623110400000 | 485.55 |
1623196800000 | 487.65 |
1623283200000 | 493.6 |
1623369600000 | 487.59 |
1623628800000 | 487.41 |
1623715200000 | 484.98 |
1623801600000 | 478.75 |
1623888000000 | 487.84 |
1623974400000 | 488.8 |
1624233600000 | 484.48 |
1624320000000 | 486.35 |
1624406400000 | 481.18 |
1624492800000 | 484.36 |
1624579200000 | 489.72 |
1624838400000 | 494.69 |
1624924800000 | 492.84 |
1625011200000 | 493.77 |
1625097600000 | 495.3 |
1625184000000 | 482.68 |
1625443200000 | 481.57 |
1625529600000 | 478.92 |
1625616000000 | 483.9 |
1625702400000 | 468.7 |
1625788800000 | 463.46 |
1626048000000 | 466.8 |
1626134400000 | 479 |
1626220800000 | 481.26 |
1626307200000 | 489.12 |
1626393600000 | 480.8 |
1626652800000 | 475.8 |
1626739200000 | 478.57 |
1626825600000 | 477.8 |
1626912000000 | 471.86 |
1626998400000 | 450.63 |
1627257600000 | 420.82 |
1627344000000 | 403.83 |
1627430400000 | 412.02 |
1627516800000 | 411.61 |
1627603200000 | 401.11 |
1627862400000 | 413.69 |
1627948800000 | 418.29 |
1628035200000 | 416.36 |
1628121600000 | 413.17 |
1628208000000 | 410.38 |
1628467200000 | 419.38 |
1628553600000 | 432.81 |
1628640000000 | 427.25 |
1628726400000 | 420.07 |
1628812800000 | 417.24 |
1629072000000 | 419.48 |
1629158400000 | 406.0299 |
1629244800000 | 405.32 |
1629331200000 | 399.93 |
1629417600000 | 383.82 |
1629676800000 | 388.65 |
1629763200000 | 397.56 |
1629849600000 | 401.36 |
1629936000000 | 388.8399 |
1630022400000 | 386.64 |
1630281600000 | 386.97 |
1630368000000 | 382.31 |
1630454400000 | 394.12 |
1630540800000 | 388.5299 |
1630627200000 | 389.79 |
1630886400000 | 400.08 |
1630972800000 | 404.45 |
1631059200000 | 402.75 |
1631145600000 | 399.22 |
1631232000000 | 402.3 |
1631491200000 | 398.02 |
1631577600000 | 394.05 |
1631664000000 | 386.36 |
1631750400000 | 388 |
1631836800000 | 397.23 |
1632096000000 | 394.49 |
1632182400000 | 395.04 |
1632268800000 | 387.2 |
1632355200000 | 390 |
1632441600000 | 399.43 |
1632700800000 | 413.19 |
1632787200000 | 410.22 |
1632873600000 | 409.85 |
1632960000000 | 413.8 |
1633046400000 | 412.99 |
1633305600000 | 408.98 |
1633392000000 | 411.07 |
1633478400000 | 412.26 |
1633564800000 | 414.16 |
1633651200000 | 425.11 |
1633910400000 | 425.53 |
1633996800000 | 423.61 |
1634083200000 | 433.9 |
1634169600000 | 431.66 |
1634256000000 | 429.51 |
1634515200000 | 413.43 |
1634601600000 | 425.5 |
1634688000000 | 426.1 |
1634774400000 | 428.45 |
1634860800000 | 435.05 |
1635120000000 | 432.99 |
1635206400000 | 429.67 |
1635292800000 | 421.52 |
1635379200000 | 422.24 |
1635465600000 | 429.82 |
1635724800000 | 429.29 |
1635811200000 | 428.03 |
1635897600000 | 427.54 |
1635984000000 | 439.34 |
1636070400000 | 437.62 |
1636329600000 | 434.65 |
1636416000000 | 431.7 |
1636502400000 | 429.33 |
1636588800000 | 434.23 |
1636675200000 | 432.87 |
1636934400000 | 439.36 |
1637020800000 | 451.18 |
1637107200000 | 449.73 |
1637193600000 | 441.15 |
1637280000000 | 445.61 |
1637539200000 | 449.78 |
1637625600000 | 445.6 |
1637712000000 | 453.69 |
1637798400000 | 450.24 |
1637884800000 | 441.34 |
1638144000000 | 442.87 |
1638230400000 | 439.29 |
1638316800000 | 436.06 |
1638403200000 | 437.94 |
1638489600000 | 444.8 |
1638748800000 | 443.49 |
1638835200000 | 450.84 |
1638921600000 | 460.95 |
1639008000000 | 470.91 |
1639094400000 | 467.97 |
1639353600000 | 469.19 |
1639440000000 | 470.2 |
1639526400000 | 463.93 |
1639612800000 | 457.76 |
1639699200000 | 449.88 |
1639958400000 | 444.2 |
1640044800000 | 448.83 |
1640131200000 | 449.02 |
1640217600000 | 451.72 |
1640304000000 | 454.34 |
1640563200000 | 453.01 |
1640649600000 | 454.97 |
1640736000000 | 438.43 |
1640822400000 | 446.57 |
1640908800000 | 444.18 |
1641168000000 | 446.6 |
1641254400000 | 443.91 |
1641340800000 | 442.54 |
1641427200000 | 440.55 |
1641513600000 | 434.56 |
1641772800000 | 437.26 |
1641859200000 | 432.41 |
1641945600000 | 434.81 |
1642032000000 | 421 |
1642118400000 | 419.78 |
1642377600000 | 420.76 |
1642464000000 | 425.17 |
1642550400000 | 422.89 |
1642636800000 | 431.03 |
1642723200000 | 431.09 |
1642982400000 | 428.34 |
1643068800000 | 422.27 |
1643155200000 | 421.33 |
1643241600000 | 414.3399 |
1643328000000 | 408 |
1643587200000 | 410.65 |
1643673600000 | 409.67 |
1643760000000 | 406.5899 |
1643846400000 | 402.14 |
1643932800000 | 405.07 |
1644192000000 | 405.7 |
1644278400000 | 403.76 |
1644364800000 | 417.14 |
1644451200000 | 415.0899 |
1644537600000 | 416.4 |
1644796800000 | 420.94 |
1644883200000 | 424.65 |
1644969600000 | 427.74 |
1645056000000 | 426.75 |
1645142400000 | 426.22 |
1645401600000 | 425.96 |
1645488000000 | 414.8 |
1645574400000 | 417.1 |
1645660800000 | 412.9 |
1645747200000 | 413.0899 |
1646006400000 | 413.1 |
1646092800000 | 420.37 |
1646179200000 | 418.46 |
1646265600000 | 410.51 |
1646352000000 | 411.8399 |
1646611200000 | 397.5 |
1646697600000 | 389.54 |
1646784000000 | 379.57 |
1646870400000 | 386.5299 |
1646956800000 | 386.51 |
1647216000000 | 363.73 |
1647302400000 | 347.06 |
1647388800000 | 370.16 |
1647475200000 | 376.41 |
1647561600000 | 379.72 |
1647820800000 | 376.98 |
1647907200000 | 382.73 |
1647993600000 | 383.98 |
1648080000000 | 380.45 |
1648166400000 | 372.48 |
1648425600000 | 367.87 |
1648512000000 | 362.42 |
1648598400000 | 371.75 |
1648684800000 | 369.93 |
1648771200000 | 379.4 |
1649030400000 | 383.66 |
1649116800000 | 383.87 |
1649203200000 | 376.7799 |
1649289600000 | 373.2799 |
1649376000000 | 369.45 |
1649635200000 | 359.02 |
1649721600000 | 372.2 |
1649808000000 | 370.54 |
1649894400000 | 385.37 |
1649980800000 | 384.86 |
1650240000000 | 382.97 |
1650326400000 | 376.48 |
1650412800000 | 375.36 |
1650499200000 | 367.96 |
1650585600000 | 371.44 |
1650844800000 | 353.89 |
1650931200000 | 361.14 |
1651017600000 | 374.31 |
1651104000000 | 375.91 |
1651190400000 | 384.2 |
1651449600000 | 386.4 |
1651536000000 | 385.63 |
1651622400000 | 384.17 |
1651708800000 | 382.33 |
1651795200000 | 363.43 |
1652054400000 | 358.8 |
1652140800000 | 362.2799 |
1652227200000 | 364.81 |
1652313600000 | 367.45 |
1652400000000 | 372.12 |
1652659200000 | 369.49 |
1652745600000 | 371.47 |
1652832000000 | 369.43 |
1652918400000 | 362.86 |
1653004800000 | 377.3399 |
1653264000000 | 368.05 |
1653350400000 | 356.6 |
1653436800000 | 359.62 |
1653523200000 | 359.56 |
1653609600000 | 363.13 |
1653868800000 | 371.45 |
1653955200000 | 385.83 |
1654041600000 | 381.87 |
1654128000000 | 381.15 |
1654214400000 | 379.57 |
1654473600000 | 388.23 |
1654560000000 | 394.16 |
1654646400000 | 402.15 |
1654732800000 | 394.96 |
1654819200000 | 404.8399 |
1655078400000 | 397.0899 |
1655164800000 | 403.35 |
1655251200000 | 409.86 |
1655337600000 | 404.3399 |
1655424000000 | 411.17 |
1655683200000 | 414.16 |
1655769600000 | 413.13 |
1655856000000 | 403.19 |
1655942400000 | 410.63 |
1656028800000 | 419.39 |
1656288000000 | 427.77 |
1656374400000 | 432.96 |
1656460800000 | 427.9 |
1656547200000 | 440.95 |
1656633600000 | 440.38 |
1656892800000 | 437.79 |
1656979200000 | 442.15 |
1657065600000 | 435.33 |
1657152000000 | 436.82 |
1657238400000 | 436.64 |
1657497600000 | 427.16 |
1657584000000 | 424.95 |
1657670400000 | 424.73 |
1657756800000 | 423.99 |
1657843200000 | 417.15 |
1658102400000 | 415.47 |
1658188800000 | 414.42 |
1658275200000 | 419.48 |
1658361600000 | 417.63 |
1658448000000 | 412.47 |
1658707200000 | 414.94 |
1658793600000 | 421.41 |
1658880000000 | 417.32 |
1658966400000 | 414.71 |
1659052800000 | 400.55 |
1659312000000 | 400.05 |
1659398400000 | 398.04 |
1659484800000 | 399.88 |
1659571200000 | 401.93 |
1659657600000 | 407.43 |
1659916800000 | 402.18 |
1660003200000 | 401.61 |
1660089600000 | 390.25 |
1660176000000 | 400.33 |
1660262400000 | 408.66 |
1660521600000 | 406.75 |
1660608000000 | 403.38 |
1660694400000 | 406.06 |
1660780800000 | 399.57 |
1660867200000 | 401.67 |
1661126400000 | 407.56 |
1661212800000 | 402.0899 |
1661299200000 | 400.22 |
1661385600000 | 409.96 |
1661472000000 | 410.39 |
1661731200000 | 403.93 |
1661817600000 | 402.45 |
1661904000000 | 406.75 |
1661990400000 | 403.95 |
1662076800000 | 394.42 |
1662336000000 | 390.25 |
1662422400000 | 390.52 |
1662508800000 | 385.15 |
1662595200000 | 384.22 |
1662681600000 | 390.7799 |
1662940800000 | 388.0299 |
1663027200000 | 395.89 |
1663113600000 | 391.3 |
1663200000000 | 391.13 |
1663286400000 | 380.1 |
1663545600000 | 382.18 |
1663632000000 | 385.74 |
1663718400000 | 381.57 |
1663804800000 | 377.8399 |
1663891200000 | 378.62 |
1664150400000 | 383.51 |
1664236800000 | 393.81 |
1664323200000 | 387.98 |
1664409600000 | 382.25 |
1664496000000 | 381.63 |
1664755200000 | 381 |
1664841600000 | 377.68 |
1664928000000 | 386.55 |
1665014400000 | 386.33 |
1665100800000 | 386.24 |
1665360000000 | 370.82 |
1665446400000 | 365.12 |
1665532800000 | 365.17 |
1665619200000 | 360.04 |
1665705600000 | 364.04 |
1665964800000 | 360.04 |
1666051200000 | 357.41 |
1666137600000 | 347.02 |
1666224000000 | 344.05 |
1666310400000 | 340.47 |
1666569600000 | 317.82 |
1666656000000 | 314.61 |
1666742400000 | 319.32 |
1666828800000 | 311.92 |
1666915200000 | 303.98 |
1667174400000 | 300.2 |
1667260800000 | 318.82 |
1667347200000 | 325.46 |
1667433600000 | 322.5 |
1667520000000 | 335.13 |
1667779200000 | 336.24 |
1667865600000 | 329 |
1667952000000 | 325.98 |
1668038400000 | 324.43 |
1668124800000 | 335.83 |
1668384000000 | 338.8399 |
1668470400000 | 347.7 |
1668556800000 | 344.67 |
1668643200000 | 347.06 |
1668729600000 | 344.26 |
1668988800000 | 339.54 |
1669075200000 | 336.33 |
1669161600000 | 332.04 |
1669248000000 | 330.23 |
1669334400000 | 328.3 |
1669593600000 | 327.88 |
1669680000000 | 343.33 |
1669766400000 | 351.3 |
1669852800000 | 354.57 |
1669939200000 | 358.02 |
1670198400000 | 366.7799 |
1670284800000 | 372.04 |
1670371200000 | 371.94 |
1670457600000 | 374.5299 |
1670544000000 | 383.19 |
1670803200000 | 376.35 |
1670889600000 | 375.73 |
1670976000000 | 385.0899 |
1671062400000 | 378.14 |
1671148800000 | 381.32 |
1671408000000 | 379.5299 |
1671494400000 | 367.27 |
1671580800000 | 373 |
1671667200000 | 380.82 |
1671753600000 | 381.38 |
1672012800000 | 378.21 |
1672099200000 | 383.21 |
1672185600000 | 382.98 |
1672272000000 | 379.02 |
1672358400000 | 380.95 |
1672617600000 | 380.95 |
1672704000000 | 386.94 |
1672790400000 | 392.99 |
1672876800000 | 409.46 |
1672963200000 | 405.24 |
1673222400000 | 411.1 |
1673308800000 | 414.83 |
1673395200000 | 411.24 |
1673481600000 | 409.21 |
1673568000000 | 420.62 |
1673827200000 | 424.61 |
1673913600000 | 420.26 |
1674000000000 | 416.14 |
1674086400000 | 418.67 |
1674172800000 | 417.9 |
1674432000000 | 416.6 |
1674518400000 | 416.22 |
1674604800000 | 415.42 |
1674691200000 | 421.1 |
1674777600000 | 421.41 |
1675036800000 | 418.55 |
1675123200000 | 411.32 |
1675209600000 | 412.98 |
1675296000000 | 412.98 |
1675382400000 | 411.58 |
1675641600000 | 408.23 |
1675728000000 | 408.76 |
1675814400000 | 405.57 |
1675900800000 | 412 |
1675987200000 | 410.63 |
1676246400000 | 417.62 |
1676332800000 | 416.36 |
1676419200000 | 413.61 |
1676505600000 | 414.1 |
1676592000000 | 408.4 |
1676851200000 | 415.96 |
1676937600000 | 409.12 |
1677024000000 | 409.9 |
1677110400000 | 408.11 |
1677196800000 | 401.0899 |
1677456000000 | 401.11 |
1677542400000 | 401.52 |
1677628800000 | 409.76 |
1677715200000 | 412.05 |
1677801600000 | 411.29 |
1678060800000 | 405.24 |
1678147200000 | 400.75 |
1678233600000 | 397.2799 |
1678320000000 | 391.98 |
1678406400000 | 383.17 |
1678665600000 | 391.91 |
1678752000000 | 389.7 |
1678838400000 | 393.08 |
1678924800000 | 389.86 |
1679011200000 | 386.47 |
1679270400000 | 378.97 |
1679356800000 | 388.22 |
1679443200000 | 388.35 |
1679529600000 | 391.44 |
1679616000000 | 396.04 |
1679875200000 | 391.47 |
1679961600000 | 396.21 |
1680048000000 | 397.97 |
1680134400000 | 398.64 |
1680220800000 | 401.38 |
1680480000000 | 399.36 |
1680566400000 | 398.37 |
1680652800000 | 399.38 |
1680739200000 | 395.24 |
1680825600000 | 396 |
1681084800000 | 393.74 |
1681171200000 | 388.72 |
1681257600000 | 379.99 |
1681344000000 | 379.73 |
1681430400000 | 379.38 |
1681689600000 | 384.66 |
1681776000000 | 381.74 |
1681862400000 | 377.25 |
1681948800000 | 375.33 |
1682035200000 | 371.25 |
1682294400000 | 363.97 |
1682380800000 | 364.85 |
1682467200000 | 361.87 |
1682553600000 | 363.18 |
1682640000000 | 367.86 |
1682899200000 | 369.43 |
1682985600000 | 367.64 |
1683072000000 | 364.62 |
1683158400000 | 368.22 |
1683244800000 | 369.82 |
1683504000000 | 367.6 |
1683590400000 | 364.79 |
1683676800000 | 361.55 |
1683763200000 | 363.99 |
1683849600000 | 359.96 |
1684108800000 | 365.22 |
1684195200000 | 361.8399 |
1684281600000 | 358.64 |
1684368000000 | 357.36 |
1684454400000 | 358.68 |
1684713600000 | 364.38 |
1684800000000 | 356.86 |
1684886400000 | 353.5299 |
1684972800000 | 349.8 |
1685059200000 | 352.68 |
1685318400000 | 349.61 |
1685404800000 | 346.73 |
1685491200000 | 343.7 |
1685577600000 | 342.83 |
1685664000000 | 353.32 |
1685923200000 | 349.5 |
1686009600000 | 351.16 |
1686096000000 | 348.15 |
1686182400000 | 347.51 |
1686268800000 | 349.46 |
1686528000000 | 355.06 |
1686614400000 | 355.43 |
1686700800000 | 359.31 |
1686787200000 | 364.76 |
1686873600000 | 367.13 |
1687132800000 | 361.37 |
1687219200000 | 357.4 |
1687305600000 | 346.62 |
1687392000000 | 346.39 |
1687478400000 | 346.6 |
1687737600000 | 338.08 |
1687824000000 | 341.81 |
1687910400000 | 342.69 |
1687996800000 | 338.48 |
1688083200000 | 335.91 |
1688342400000 | 341.56 |
1688428800000 | 344.98 |
1688515200000 | 338.81 |
1688601600000 | 334.87 |
1688688000000 | 331.79 |
1688947200000 | 333.5299 |
1689033600000 | 335.58 |
1689120000000 | 333.01 |
1689206400000 | 340.8399 |
1689292800000 | 339.95 |
1689552000000 | 335.87 |
1689638400000 | 332.12 |
1689724800000 | 331.9 |
1689811200000 | 333.44 |
1689897600000 | 337.64 |
1690156800000 | 336.23 |
1690243200000 | 350.75 |
1690329600000 | 349.41 |
1690416000000 | 353.6 |
1690502400000 | 359.93 |
1690761600000 | 365.14 |
1690848000000 | 362.52 |
1690934400000 | 359.39 |
1691020800000 | 360.99 |
1691107200000 | 359.6 |
1691366400000 | 357.76 |
1691452800000 | 356.97 |
1691539200000 | 355.94 |
1691625600000 | 355.16 |
1691712000000 | 347.7799 |
1691971200000 | 346.36 |
1692057600000 | 341.29 |
1692144000000 | 338.99 |
1692230400000 | 343.58 |
1692316800000 | 336.1 |
1692576000000 | 334.22 |
1692662400000 | 335.91 |
1692748800000 | 334.17 |
1692835200000 | 341.11 |
1692921600000 | 340.81 |
1693180800000 | 341.58 |
1693267200000 | 346.01 |
1693353600000 | 343.31 |
1693440000000 | 342.77 |
1693526400000 | 348.42 |
1693785600000 | 356.39 |
1693872000000 | 353.37 |
1693958400000 | 351.56 |
1694044800000 | 345.57 |
1694131200000 | 342.54 |
1694390400000 | 346.16 |
1694476800000 | 345.46 |
1694563200000 | 344.06 |
1694649600000 | 345.41 |
1694736000000 | 342.92 |
1694995200000 | 343.91 |
1695081600000 | 341.15 |
1695168000000 | 337.41 |
1695254400000 | 333.56 |
1695340800000 | 342.05 |
1695600000000 | 341.16 |
1695686400000 | 337.89 |
1695772800000 | 341.19 |
1695859200000 | 336.5299 |
1695945600000 | 338.67 |
1696204800000 | 341.41 |
1696291200000 | 339.56 |
1696377600000 | 337.86 |
1696464000000 | 336.61 |
1696550400000 | 338.1 |
1696809600000 | 338.29 |
1696896000000 | 336.4 |
1696982400000 | 338.64 |
1697068800000 | 340.23 |
1697155200000 | 335.44 |
1697414400000 | 328.94 |
1697500800000 | 328.24 |
1697587200000 | 328.62 |
1697673600000 | 319.77 |
1697760000000 | 316.57 |
1698019200000 | 314.33 |
1698105600000 | 317.7 |
1698192000000 | 321.57 |
1698278400000 | 320.46 |
1698364800000 | 325.92 |
1698624000000 | 327.5899 |
1698710400000 | 328.55 |
1698796800000 | 332.58 |
1698883200000 | 329.0899 |
1698969600000 | 330.6 |
1699228800000 | 333.08 |
1699315200000 | 332.06 |
1699401600000 | 332.11 |
1699488000000 | 330.19 |
1699574400000 | 328.96 |
1699833600000 | 326.99 |
1699920000000 | 321.49 |
1700006400000 | 326.66 |
1700092800000 | 320.19 |
1700179200000 | 318.19 |
1700438400000 | 321.85 |
1700524800000 | 325.04 |
1700611200000 | 325.16 |
1700697600000 | 324.76 |
1700784000000 | 321.21 |
1701043200000 | 317.92 |
1701129600000 | 316.23 |
1701216000000 | 314.86 |
1701302400000 | 317.82 |
1701388800000 | 316.0299 |
1701648000000 | 311.8399 |
1701734400000 | 306.36 |
1701820800000 | 308.0899 |
1701907200000 | 308.5 |
1701993600000 | 308.12 |
1702252800000 | 306.14 |
1702339200000 | 308.15 |
1702425600000 | 301.0899 |
1702512000000 | 295.14 |
1702598400000 | 299.1 |
1702857600000 | 296.22 |
1702944000000 | 294.46 |
1703030400000 | 292 |
1703116800000 | 296.04 |
1703203200000 | 290.01 |
1703462400000 | 290.21 |
1703548800000 | 289.58 |
1703635200000 | 286.5899 |
1703721600000 | 296.8399 |
1703808000000 | 300.51 |
1704153600000 | 294.68 |
1704240000000 | 295.25 |
1704326400000 | 288.85 |
1704412800000 | 284.71 |
1704672000000 | 280.92 |
1704758400000 | 281.93 |
1704844800000 | 280.91 |
1704931200000 | 283.82 |
1705017600000 | 282 |
1705276800000 | 281.18 |
1705363200000 | 280.15 |
1705449600000 | 271.97 |
1705536000000 | 275.22 |
1705622400000 | 276.11 |
1705881600000 | 269.33 |
1705968000000 | 275.85 |
1706054400000 | 278.35 |
1706140800000 | 284.3399 |
1706227200000 | 281.99 |
1706486400000 | 284.07 |
1706572800000 | 276.22 |
1706659200000 | 271.62 |
1706745600000 | 274.76 |
1706832000000 | 275.21 |
1707091200000 | 278.98 |
1707177600000 | 291.11 |
1707264000000 | 293.7 |
1707350400000 | 291.71 |
1707436800000 | 291.45 |
1707696000000 | 292.58 |
1707782400000 | 292.7799 |
1707868800000 | 294.66 |
1707955200000 | 294.83 |
1708041600000 | 296.91 |
1708300800000 | 296.22 |
1708387200000 | 293.71 |
1708473600000 | 301.8399 |
1708560000000 | 304.81 |
1708646400000 | 304.9 |
1708905600000 | 300.92 |
1708992000000 | 303.45 |
1709078400000 | 300.17 |
1709164800000 | 304.74 |
1709251200000 | 304.57 |
1709510400000 | 300.3 |
1709596800000 | 300.06 |
1709683200000 | 297.71 |
1709769600000 | 294.37 |
1709856000000 | 293.8399 |
1710115200000 | 300.07 |
1710201600000 | 311.1 |
1710288000000 | 308.64 |
1710374400000 | 308.9 |
1710460800000 | 308.86 |
1710720000000 | 310.31 |
1710806400000 | 311.36 |
1710892800000 | 313.02 |
1710979200000 | 314.68 |
1711065600000 | 309.5299 |
1711324800000 | 306.26 |
1711411200000 | 309.0299 |
1711497600000 | 304.17 |
1711584000000 | 306.2799 |
1711670400000 | 306.06 |
1711929600000 | 313.52 |
1712016000000 | 314.04 |
1712102400000 | 310.92 |
1712188800000 | 309.52 |
1712275200000 | 311.3 |
1712534400000 | 303.37 |
1712620800000 | 304.88 |
1712707200000 | 306 |
1712793600000 | 306.41 |
1712880000000 | 303.38 |
1713139200000 | 307.89 |
1713225600000 | 303.14 |
1713312000000 | 304.26 |
1713398400000 | 305.15 |
1713484800000 | 301.29 |
1713744000000 | 307.2 |
1713830400000 | 308.54 |
1713916800000 | 311.62 |
1714003200000 | 309.91 |
1714089600000 | 316.5299 |
1714348800000 | 318.89 |
1714435200000 | 317.94 |
1714521600000 | 318.33 |
1714608000000 | 320.95 |
1714694400000 | 319.49 |
1714953600000 | 325.01 |
1715040000000 | 324.93 |
1715126400000 | 321.13 |
1715212800000 | 322.79 |
1715299200000 | 323.3399 |
1715558400000 | 319.5299 |
1715644800000 | 318.85 |
1715731200000 | 318.04 |
1715817600000 | 319.35 |
1715904000000 | 322.35 |
1716163200000 | 324.48 |
1716249600000 | 321.68 |
1716336000000 | 320.04 |
1716422400000 | 315.07 |
1716508800000 | 309.36 |
1716768000000 | 310.66 |
1716854400000 | 307.31 |
1716940800000 | 306.51 |
1717027200000 | 302.27 |
1717113600000 | 300.88 |
1717372800000 | 300.77 |
1717459200000 | 304.2 |
1717545600000 | 302.46 |
1717632000000 | 300.41 |
1717718400000 | 299.97 |
1717977600000 | 302.31 |
1718064000000 | 297.5299 |
1718150400000 | 292.71 |
1718236800000 | 292.77 |
1718323200000 | 295.2 |
1718582400000 | 294.26 |
1718668800000 | 290.94 |
1718755200000 | 290.39 |
1718841600000 | 286.5 |
1718928000000 | 284.2 |
1719187200000 | 283.1 |
1719273600000 | 283.3399 |
1719360000000 | 285.65 |
1719446400000 | 279.5899 |
1719532800000 | 276.16 |
1719792000000 | 275.93 |
1719878400000 | 275.17 |
1719964800000 | 273.56 |
1720051200000 | 270.68 |
1720137600000 | 267.41 |
1720396800000 | 262.08 |
1720483200000 | 264.05 |
1720569600000 | 263.87 |
1720656000000 | 267.91 |
1720742400000 | 270.44 |
1721001600000 | 266.92 |
1721088000000 | 266.54 |
1721174400000 | 269.87 |
1721260800000 | 271.94 |
1721347200000 | 272.82 |
1721606400000 | 270.23 |
1721692800000 | 262.16 |
1721779200000 | 257.63 |
1721865600000 | 259.5 |
1721952000000 | 259.81 |
1722211200000 | 257.71 |
1722297600000 | 256.0299 |
1722384000000 | 264.85 |
1722470400000 | 259.77 |
1722556800000 | 256.41 |
1722816000000 | 259.08 |
1722902400000 | 261.65 |
1722988800000 | 261.93 |
1723075200000 | 266.7799 |
1723161600000 | 264.67 |
1723420800000 | 263.95 |
1723507200000 | 261.96 |
1723593600000 | 257.58 |
1723680000000 | 258.65 |
1723766400000 | 258.25 |
1724025600000 | 256.89 |
1724112000000 | 250.78 |
1724198400000 | 250.69 |
1724284800000 | 248.32 |
1724371200000 | 247.99 |
1724630400000 | 247.57 |
1724716800000 | 247.15 |
1724803200000 | 243.33 |
1724889600000 | 249.75 |
1724976000000 | 257.64 |
1725235200000 | 249.71 |
1725321600000 | 252.55 |
1725408000000 | 249.92 |
1725494400000 | 252.07 |
1725580800000 | 249.11 |
1725840000000 | 246.88 |
1725926400000 | 248.03 |
1726012800000 | 248.05 |
1726099200000 | 242.77 |
1726185600000 | 239.46 |
1726444800000 | 238.31 |
1726531200000 | 238.77 |
1726617600000 | 238.4 |
1726704000000 | 245.41 |
1726790400000 | 246.74 |
1727049600000 | 247.63 |
1727136000000 | 261.41 |
1727222400000 | 261.05 |
1727308800000 | 285.21 |
1727395200000 | 303.27 |
1727654400000 | 325.43 |
1727740800000 | 329.3 |
1727827200000 | 334.35 |
1727913600000 | 332.01 |
1728000000000 | 335.16 |
1728259200000 | 338.5299 |
1728345600000 | 335.02 |
1728432000000 | 311.7799 |
1728518400000 | 318.64 |
1728604800000 | 311.63 |
1728864000000 | 311.48 |
1728950400000 | 299.57 |
1729036800000 | 297.54 |
1729123200000 | 292.88 |
1729209600000 | 300.79 |
1729468800000 | 301.76 |
1729555200000 | 306.19 |
1729641600000 | 308.58 |
1729728000000 | 303.63 |
1729814400000 | 305.67 |
1730073600000 | 312.69 |
1730160000000 | 307.62 |
1730246400000 | 301.79 |
1730332800000 | 301.1 |
1730419200000 | 302.74 |
1730678400000 | 306.14 |
1730764800000 | 313.36 |
1730851200000 | 315.87 |
1730937600000 | 329.5899 |
1731024000000 | 324.36 |
1731283200000 | 324.82 |
1731369600000 | 319.62 |
1731456000000 | 321.75 |
1731542400000 | 316.52 |
1731628800000 | 315.38 |
1731888000000 | 309.92 |
1731974400000 | 309.71 |
1732060800000 | 312.98 |
1732147200000 | 311.8399 |
1732233600000 | 305.32 |
1732492800000 | 302.91 |
1732579200000 | 303.45 |
1732665600000 | 307.63 |
1732752000000 | 303.63 |
1732838400000 | 308.8 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 57.21987810595 | 17.670497199287 |
2018 | -21.772732865869 | -21.622620164209 |
2019 | 53.934319115993 | 33.082511039542 |
2020 | 51.040425752843 | 22.561831656392 |
2021 | -9.289254038447 | -1.6530169929346 |
2022 | -14.235219955873 | -18.989166861508 |
2023 | -21.1156319727 | -14.906921929867 |
2024 | 3.0046419343028 | 19.627546604346 |
Methodology
The parent universe of the iSTOXX MUTB China All Shares AM Quality Consumer 50 Index is consumer goods and services companies within the iSTOXX China All Shares AM Index. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index. The constituents are weighted according to free-float market capitalization with a cap at 5%. The indices are reviewed semi-annually in June and December and rebalanced quarterly. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CNY | CH0448323599 | IXMCQCCG | .IXMCQCCG | |
Price CNY | CH0448323466 | IXMCQCCP | .IXMCQCCP | |
Net Return CNY | CH0448323565 | IXMCQCCN | .IXMCQCCN | |
Gross Return EUR | CH0448323532 | IXMCQCGR | .IXMCQCGR | |
Price EUR | CH0448323581 | IXMCQCP | .IXMCQCP | |
Net Return EUR | CH0448323458 | IXMCQCR | .IXMCQCR | |
Net Return HKD | CH0448323433 | IXMCQCHN | .IXMCQCHN | |
Price HKD | CH0448323441 | IXMCQCHP | IXMCQCHP INDEX | .IXMCQCHP |
Gross Return HKD | CH0448323490 | IXMCQCHG | .IXMCQCHG | |
Net Return JPY | CH0448323516 | IXMCQCYN | .IXMCQCYN | |
Gross Return JPY | CH0448323607 | IXMCQCYG | IXMCQCYG INDEX | .IXMCQCYG |
Price JPY | CH0448323482 | IXMCQCYP | .IXMCQCYP | |
Gross Return KRW | CH0448323524 | IXMCQCKG | IXMCQCKG INDEX | .IXMCQCKG |
Net Return KRW | CH0448323557 | IXMCQCKN | .IXMCQCKN | |
Price KRW | CH0448323474 | IXMCQCKP | .IXMCQCKP | |
Net Return USD | CH0448323573 | IXMCQCV | .IXMCQCV | |
Price USD | CH0448323540 | IXMCQCL | .IXMCQCL | |
Gross Return USD | CH0448323508 | IXMCQCGV | IXMCQCGV INDEX | .IXMCQCGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
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.