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 | 2,711.6 | 1,277.7 | 25.6 | 15.3 | 70.0 | 1.6 | 5.5 | 0.1 | 22.9 |
iSTOXX China All Shares AM | 9,227.0 | 4,633.2 | 3.7 | 1.5 | 315.6 | 0.0 | 6.8 | 0.0 | 23.1 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 62.5 |
---|---|
Consumer Products and Services | 20.8 |
Retail | 7.7 |
Media | 5.9 |
Personal Care, Drug and Grocery Stores | 2.2 |
Automobiles and Parts | 0.9 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | -0.2 | -5.7 | -9.8 | -39.2 | -14.8 | N/A | N/A | -9.8 | -15.2 | -3.1 |
iSTOXX China All Shares AM | -2.7 | 9.7 | 7.4 | -29.8 | -9.9 | N/A | N/A | 7.4 | -11.1 | -2.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 26.5 | 25.5 | 25.5 | N/A | N/A | -0.6 | -0.7 | -0.2 |
iSTOXX China All Shares AM | N/A | N/A | 20.3 | 21.5 | 21.3 | N/A | N/A | 0.1 | -0.7 | -0.2 |
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 | 11.2 | 11.9 | 11.6 | 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 | 2.9 | -1.3 | -1.4 | -0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(HKD, Price), 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 | 3.1 | 2.4 | 11.0 |
iSTOXX China All Shares AM | 16.8 | 13.5 | 14.2 | 14.2 | 1.3 | 2.7 | 1.0 | 19.9 |
Performance and annual returns
iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
---|---|
1356048000000 | 100 |
1356307200000 | 99.72 |
1356393600000 | 99.72 |
1356480000000 | 99.72 |
1356566400000 | 101.56 |
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 | 102.27 |
1365984000000 | 100.96 |
1366070400000 | 101.43 |
1366156800000 | 102.7 |
1366243200000 | 102.96 |
1366329600000 | 104.72 |
1366588800000 | 104.94 |
1366675200000 | 103.8 |
1366761600000 | 104.7 |
1366848000000 | 104.56 |
1366934400000 | 104.02 |
1367193600000 | 103.71 |
1367280000000 | 104.11 |
1367366400000 | 104.08 |
1367452800000 | 103.96 |
1367539200000 | 105.35 |
1367798400000 | 106.79 |
1367884800000 | 107.71 |
1367971200000 | 108.38 |
1368057600000 | 110.23 |
1368144000000 | 110.47 |
1368403200000 | 109.9 |
1368489600000 | 107.96 |
1368576000000 | 108.59 |
1368662400000 | 109.59 |
1368748800000 | 110.69 |
1369008000000 | 112.19 |
1369094400000 | 112.69 |
1369180800000 | 113.13 |
1369267200000 | 111.9 |
1369353600000 | 112.71 |
1369612800000 | 113.3 |
1369699200000 | 114.48 |
1369785600000 | 115.05 |
1369872000000 | 114.6 |
1369958400000 | 112.92 |
1370217600000 | 112.36 |
1370304000000 | 111.21 |
1370390400000 | 111.08 |
1370476800000 | 110.83 |
1370563200000 | 109.21 |
1370822400000 | 109.39 |
1370908800000 | 108.5 |
1370995200000 | 108.6 |
1371081600000 | 106.16 |
1371168000000 | 107.22 |
1371427200000 | 107.6 |
1371513600000 | 108.04 |
1371600000000 | 107.61 |
1371686400000 | 104.79 |
1371772800000 | 104.14 |
1372032000000 | 99.31 |
1372118400000 | 99.49 |
1372204800000 | 101.33 |
1372291200000 | 100.34 |
1372377600000 | 101.5 |
1372636800000 | 102.34 |
1372723200000 | 103.63 |
1372809600000 | 102.41 |
1372896000000 | 102.39 |
1372982400000 | 102.65 |
1373241600000 | 101.06 |
1373328000000 | 100.93 |
1373414400000 | 102.83 |
1373500800000 | 105.58 |
1373587200000 | 105.17 |
1373846400000 | 105.93 |
1373932800000 | 106.86 |
1374019200000 | 105.25 |
1374105600000 | 104.3 |
1374192000000 | 101.81 |
1374451200000 | 102.18 |
1374537600000 | 104.16 |
1374624000000 | 104.37 |
1374710400000 | 104.62 |
1374796800000 | 103.85 |
1375056000000 | 102.39 |
1375142400000 | 102.52 |
1375228800000 | 102.06 |
1375315200000 | 103.63 |
1375401600000 | 103.8 |
1375660800000 | 105.76 |
1375747200000 | 106.71 |
1375833600000 | 106.41 |
1375920000000 | 106.78 |
1376006400000 | 107.91 |
1376265600000 | 109.2 |
1376352000000 | 109.33 |
1376438400000 | 109.02 |
1376524800000 | 108.21 |
1376611200000 | 106.83 |
1376870400000 | 107.72 |
1376956800000 | 106.52 |
1377043200000 | 106.86 |
1377129600000 | 106.98 |
1377216000000 | 106.87 |
1377475200000 | 108.47 |
1377561600000 | 108.48 |
1377648000000 | 107.64 |
1377734400000 | 107.95 |
1377820800000 | 107.65 |
1378080000000 | 106.46 |
1378166400000 | 107.78 |
1378252800000 | 107.85 |
1378339200000 | 108.06 |
1378425600000 | 108.16 |
1378684800000 | 109.24 |
1378771200000 | 110.02 |
1378857600000 | 110.67 |
1378944000000 | 110.95 |
1379030400000 | 111.81 |
1379289600000 | 112.34 |
1379376000000 | 110.51 |
1379462400000 | 110.01 |
1379548800000 | 110.19 |
1379635200000 | 109.99 |
1379894400000 | 111.16 |
1379980800000 | 112.31 |
1380067200000 | 113.28 |
1380153600000 | 112.03 |
1380240000000 | 111.89 |
1380499200000 | 112.34 |
1380585600000 | 112.34 |
1380672000000 | 112.98 |
1380758400000 | 113.22 |
1380844800000 | 113.82 |
1381104000000 | 114.02 |
1381190400000 | 114.71 |
1381276800000 | 114.67 |
1381363200000 | 114.64 |
1381449600000 | 116.16 |
1381708800000 | 118.3 |
1381795200000 | 118.26 |
1381881600000 | 116.85 |
1381968000000 | 116.49 |
1382054400000 | 116.93 |
1382313600000 | 119.94 |
1382400000000 | 119.13 |
1382486400000 | 117.28 |
1382572800000 | 116.62 |
1382659200000 | 114.25 |
1382918400000 | 113.24 |
1383004800000 | 111.78 |
1383091200000 | 113.04 |
1383177600000 | 111.86 |
1383264000000 | 112.01 |
1383523200000 | 112.11 |
1383609600000 | 113.11 |
1383696000000 | 111.98 |
1383782400000 | 111.03 |
1383868800000 | 109.66 |
1384128000000 | 110.89 |
1384214400000 | 112.2 |
1384300800000 | 110.45 |
1384387200000 | 111.39 |
1384473600000 | 112.9 |
1384732800000 | 115.36 |
1384819200000 | 114.47 |
1384905600000 | 114.95 |
1384992000000 | 114.08 |
1385078400000 | 113.63 |
1385337600000 | 113.65 |
1385424000000 | 113.19 |
1385510400000 | 113.8 |
1385596800000 | 115.3 |
1385683200000 | 115.19 |
1385942400000 | 112.77 |
1386028800000 | 114.39 |
1386115200000 | 116.08 |
1386201600000 | 116.16 |
1386288000000 | 116.5 |
1386547200000 | 117.19 |
1386633600000 | 117.4 |
1386720000000 | 116.26 |
1386806400000 | 115.95 |
1386892800000 | 116.51 |
1387152000000 | 114.71 |
1387238400000 | 114.04 |
1387324800000 | 113.87 |
1387411200000 | 113.08 |
1387497600000 | 111.24 |
1387756800000 | 111.62 |
1387843200000 | 112.81 |
1387929600000 | 112.81 |
1388016000000 | 112.81 |
1388102400000 | 113.76 |
1388361600000 | 113.82 |
1388448000000 | 115.06 |
1388620800000 | 115.07 |
1388707200000 | 113.8 |
1388966400000 | 111.8 |
1389052800000 | 112.02 |
1389139200000 | 112.32 |
1389225600000 | 110.47 |
1389312000000 | 110.19 |
1389571200000 | 110.54 |
1389657600000 | 111.01 |
1389744000000 | 111.08 |
1389830400000 | 110.78 |
1389916800000 | 109.62 |
1390176000000 | 109.24 |
1390262400000 | 110.04 |
1390348800000 | 112.02 |
1390435200000 | 111.31 |
1390521600000 | 110.16 |
1390780800000 | 108.52 |
1390867200000 | 108.58 |
1390953600000 | 108.56 |
1391040000000 | 107.51 |
1391126400000 | 107.49 |
1391385600000 | 107.04 |
1391472000000 | 106.56 |
1391558400000 | 106.42 |
1391644800000 | 106.31 |
1391731200000 | 107.74 |
1391990400000 | 109.84 |
1392076800000 | 110.25 |
1392163200000 | 110.77 |
1392249600000 | 110.87 |
1392336000000 | 112.24 |
1392595200000 | 113.77 |
1392681600000 | 113.6 |
1392768000000 | 113.62 |
1392854400000 | 112.58 |
1392940800000 | 111.85 |
1393200000000 | 110.6 |
1393286400000 | 107.42 |
1393372800000 | 107.52 |
1393459200000 | 107.1 |
1393545600000 | 108.44 |
1393804800000 | 109.55 |
1393891200000 | 109.39 |
1393977600000 | 110.06 |
1394064000000 | 110.49 |
1394150400000 | 110.09 |
1394409600000 | 107.41 |
1394496000000 | 108.64 |
1394582400000 | 108.38 |
1394668800000 | 110.25 |
1394755200000 | 108.86 |
1395014400000 | 109.44 |
1395100800000 | 110.44 |
1395187200000 | 109.87 |
1395273600000 | 107.29 |
1395360000000 | 108.59 |
1395619200000 | 109.04 |
1395705600000 | 108.23 |
1395792000000 | 108.07 |
1395878400000 | 105.81 |
1395964800000 | 105.79 |
1396224000000 | 107.26 |
1396310400000 | 109.53 |
1396396800000 | 109.4 |
1396483200000 | 108.81 |
1396569600000 | 109.08 |
1396828800000 | 108.76 |
1396915200000 | 111.56 |
1397001600000 | 112.05 |
1397088000000 | 112.52 |
1397174400000 | 113.04 |
1397433600000 | 112.62 |
1397520000000 | 110.39 |
1397606400000 | 110.72 |
1397692800000 | 110.62 |
1397779200000 | 110.62 |
1398038400000 | 110.62 |
1398124800000 | 108.77 |
1398211200000 | 109.16 |
1398297600000 | 108.18 |
1398384000000 | 105.28 |
1398643200000 | 103.36 |
1398729600000 | 104.91 |
1398816000000 | 105.06 |
1398902400000 | 105.08 |
1398988800000 | 105.62 |
1399248000000 | 105.63 |
1399334400000 | 106 |
1399420800000 | 103.54 |
1399507200000 | 103.23 |
1399593600000 | 102.55 |
1399852800000 | 104.38 |
1399939200000 | 104.53 |
1400025600000 | 104.05 |
1400112000000 | 103.03 |
1400198400000 | 103.01 |
1400457600000 | 102.47 |
1400544000000 | 102.52 |
1400630400000 | 103.55 |
1400716800000 | 103.22 |
1400803200000 | 103.75 |
1401062400000 | 104.7 |
1401148800000 | 104.57 |
1401235200000 | 104.72 |
1401321600000 | 104.14 |
1401408000000 | 103.89 |
1401667200000 | 104.17 |
1401753600000 | 103.29 |
1401840000000 | 102.74 |
1401926400000 | 103.69 |
1402012800000 | 103 |
1402272000000 | 102.7 |
1402358400000 | 103.92 |
1402444800000 | 104.25 |
1402531200000 | 104.42 |
1402617600000 | 104.87 |
1402876800000 | 104.88 |
1402963200000 | 103.98 |
1403049600000 | 103.49 |
1403136000000 | 101.98 |
1403222400000 | 102.23 |
1403481600000 | 102.03 |
1403568000000 | 103.09 |
1403654400000 | 102.69 |
1403740800000 | 103.6 |
1403827200000 | 103.94 |
1404086400000 | 104.55 |
1404172800000 | 104.37 |
1404259200000 | 104.86 |
1404345600000 | 105.76 |
1404432000000 | 105.91 |
1404691200000 | 104.88 |
1404777600000 | 104.86 |
1404864000000 | 103.65 |
1404950400000 | 103.14 |
1405036800000 | 103.96 |
1405296000000 | 105.62 |
1405382400000 | 106 |
1405468800000 | 105.63 |
1405555200000 | 105.11 |
1405641600000 | 105.78 |
1405900800000 | 105.72 |
1405987200000 | 107.02 |
1406073600000 | 106.63 |
1406160000000 | 107.55 |
1406246400000 | 108.91 |
1406505600000 | 110.7 |
1406592000000 | 110.64 |
1406678400000 | 110.64 |
1406764800000 | 111.66 |
1406851200000 | 111.41 |
1407110400000 | 113.05 |
1407196800000 | 113.67 |
1407283200000 | 113.78 |
1407369600000 | 112.53 |
1407456000000 | 112.64 |
1407715200000 | 114.25 |
1407801600000 | 114.16 |
1407888000000 | 114.58 |
1407974400000 | 113.49 |
1408060800000 | 114.38 |
1408320000000 | 115.38 |
1408406400000 | 115.34 |
1408492800000 | 114.84 |
1408579200000 | 114.76 |
1408665600000 | 115.13 |
1408924800000 | 115.14 |
1409011200000 | 114.3 |
1409097600000 | 113.65 |
1409184000000 | 112.67 |
1409270400000 | 114.03 |
1409529600000 | 114.74 |
1409616000000 | 115.55 |
1409702400000 | 116.94 |
1409788800000 | 117.47 |
1409875200000 | 118.1 |
1410134400000 | 118.11 |
1410220800000 | 117.78 |
1410307200000 | 117.52 |
1410393600000 | 116.71 |
1410480000000 | 116.88 |
1410739200000 | 116.35 |
1410825600000 | 113.71 |
1410912000000 | 114.46 |
1410998400000 | 114.38 |
1411084800000 | 115.35 |
1411344000000 | 113.18 |
1411430400000 | 113.97 |
1411516800000 | 115.02 |
1411603200000 | 114.63 |
1411689600000 | 114.94 |
1411948800000 | 114.67 |
1412035200000 | 115.4 |
1412121600000 | 115.15 |
1412208000000 | 115.2 |
1412294400000 | 115.06 |
1412553600000 | 115.19 |
1412640000000 | 115.37 |
1412726400000 | 115.89 |
1412812800000 | 116.18 |
1412899200000 | 114.87 |
1413158400000 | 114.39 |
1413244800000 | 113.92 |
1413331200000 | 114.48 |
1413417600000 | 113.37 |
1413504000000 | 113.86 |
1413763200000 | 114.37 |
1413849600000 | 114.43 |
1413936000000 | 114.22 |
1414022400000 | 113.63 |
1414108800000 | 112.29 |
1414368000000 | 111.39 |
1414454400000 | 112.82 |
1414540800000 | 113.82 |
1414627200000 | 113.5 |
1414713600000 | 114.32 |
1414972800000 | 114.36 |
1415059200000 | 113.59 |
1415145600000 | 112.42 |
1415232000000 | 113.27 |
1415318400000 | 112.82 |
1415577600000 | 114.89 |
1415664000000 | 113.89 |
1415750400000 | 114.9 |
1415836800000 | 114.06 |
1415923200000 | 115.51 |
1416182400000 | 116.89 |
1416268800000 | 115.59 |
1416355200000 | 114.84 |
1416441600000 | 114.22 |
1416528000000 | 114.97 |
1416787200000 | 116.12 |
1416873600000 | 117.88 |
1416960000000 | 119.12 |
1417046400000 | 118.54 |
1417132800000 | 118.22 |
1417392000000 | 117.55 |
1417478400000 | 118.72 |
1417564800000 | 120.35 |
1417651200000 | 122.03 |
1417737600000 | 120.48 |
1417996800000 | 120.29 |
1418083200000 | 119.34 |
1418169600000 | 121.36 |
1418256000000 | 123.4 |
1418342400000 | 123.84 |
1418601600000 | 124.37 |
1418688000000 | 122.86 |
1418774400000 | 120.31 |
1418860800000 | 120.56 |
1418947200000 | 119.72 |
1419206400000 | 119.25 |
1419292800000 | 120.04 |
1419379200000 | 119.51 |
1419465600000 | 119.51 |
1419552000000 | 119.51 |
1419811200000 | 120.64 |
1419897600000 | 119.26 |
1419984000000 | 120.69 |
1420156800000 | 120.59 |
1420416000000 | 124.73 |
1420502400000 | 126.88 |
1420588800000 | 126 |
1420675200000 | 126.75 |
1420761600000 | 126.04 |
1421020800000 | 127.09 |
1421107200000 | 129.28 |
1421193600000 | 127.93 |
1421280000000 | 128.71 |
1421366400000 | 128.18 |
1421625600000 | 122.92 |
1421712000000 | 125.95 |
1421798400000 | 129.29 |
1421884800000 | 129.01 |
1421971200000 | 128.66 |
1422230400000 | 128.9 |
1422316800000 | 129.76 |
1422403200000 | 128.76 |
1422489600000 | 127.51 |
1422576000000 | 126.31 |
1422835200000 | 124.5 |
1422921600000 | 126.5 |
1423008000000 | 125.65 |
1423094400000 | 124.75 |
1423180800000 | 123.61 |
1423440000000 | 123.82 |
1423526400000 | 125.62 |
1423612800000 | 126.89 |
1423699200000 | 128.25 |
1423785600000 | 129.85 |
1424044800000 | 130.72 |
1424131200000 | 131.98 |
1424217600000 | 131.91 |
1424304000000 | 131.99 |
1424390400000 | 132.04 |
1424649600000 | 132.19 |
1424736000000 | 132.58 |
1424822400000 | 131.79 |
1424908800000 | 132.83 |
1424995200000 | 132.64 |
1425254400000 | 134.13 |
1425340800000 | 131.63 |
1425427200000 | 133.55 |
1425513600000 | 132.62 |
1425600000000 | 131.93 |
1425859200000 | 132.92 |
1425945600000 | 133.41 |
1426032000000 | 133.72 |
1426118400000 | 134.97 |
1426204800000 | 135.28 |
1426464000000 | 137.38 |
1426550400000 | 137.94 |
1426636800000 | 139.9 |
1426723200000 | 140.38 |
1426809600000 | 140.41 |
1427068800000 | 142.47 |
1427155200000 | 142.72 |
1427241600000 | 143.58 |
1427328000000 | 143.59 |
1427414400000 | 144.78 |
1427673600000 | 147.71 |
1427760000000 | 146.86 |
1427846400000 | 149.69 |
1427932800000 | 151.96 |
1428019200000 | 151.96 |
1428278400000 | 151.96 |
1428364800000 | 154.92 |
1428451200000 | 156.9 |
1428537600000 | 154.79 |
1428624000000 | 158.02 |
1428883200000 | 159.16 |
1428969600000 | 157.93 |
1429056000000 | 154.24 |
1429142400000 | 158.13 |
1429228800000 | 158.26 |
1429488000000 | 154.96 |
1429574400000 | 159.27 |
1429660800000 | 162.34 |
1429747200000 | 163.76 |
1429833600000 | 163.12 |
1430092800000 | 162.97 |
1430179200000 | 160.56 |
1430265600000 | 162.76 |
1430352000000 | 161.79 |
1430438400000 | 161.79 |
1430697600000 | 161.37 |
1430784000000 | 156.51 |
1430870400000 | 155.02 |
1430956800000 | 153.74 |
1431043200000 | 157.21 |
1431302400000 | 160.29 |
1431388800000 | 160.54 |
1431475200000 | 161.98 |
1431561600000 | 159.35 |
1431648000000 | 157.78 |
1431907200000 | 158.32 |
1431993600000 | 162.19 |
1432080000000 | 163.8 |
1432166400000 | 166.65 |
1432252800000 | 168.77 |
1432512000000 | 171.93 |
1432598400000 | 174.72 |
1432684800000 | 173.82 |
1432771200000 | 165.41 |
1432857600000 | 165.81 |
1433116800000 | 171.85 |
1433203200000 | 174.37 |
1433289600000 | 174.29 |
1433376000000 | 172.79 |
1433462400000 | 174.01 |
1433721600000 | 173.64 |
1433808000000 | 171.87 |
1433894400000 | 174.22 |
1433980800000 | 173.8 |
1434067200000 | 176.39 |
1434326400000 | 173.42 |
1434412800000 | 167.65 |
1434499200000 | 169.41 |
1434585600000 | 163.54 |
1434672000000 | 155.79 |
1434931200000 | 155.94 |
1435017600000 | 160.19 |
1435104000000 | 163.04 |
1435190400000 | 157.54 |
1435276800000 | 147.55 |
1435536000000 | 142.87 |
1435622400000 | 150.98 |
1435708800000 | 146.13 |
1435795200000 | 140.4 |
1435881600000 | 134.85 |
1436140800000 | 135.3 |
1436227200000 | 129.86 |
1436313600000 | 122.64 |
1436400000000 | 132.07 |
1436486400000 | 139.52 |
1436745600000 | 144.83 |
1436832000000 | 141.25 |
1436918400000 | 134.47 |
1437004800000 | 136.55 |
1437091200000 | 141.44 |
1437350400000 | 140.42 |
1437436800000 | 141.26 |
1437523200000 | 140.68 |
1437609600000 | 143.29 |
1437696000000 | 140.87 |
1437955200000 | 129.68 |
1438041600000 | 130.41 |
1438128000000 | 133.9 |
1438214400000 | 130.59 |
1438300800000 | 131.15 |
1438560000000 | 131.77 |
1438646400000 | 135.13 |
1438732800000 | 132.83 |
1438819200000 | 132.54 |
1438905600000 | 133.92 |
1439164800000 | 138.55 |
1439251200000 | 136.66 |
1439337600000 | 133.75 |
1439424000000 | 134.81 |
1439510400000 | 134.91 |
1439769600000 | 134.89 |
1439856000000 | 128.39 |
1439942400000 | 129.42 |
1440028800000 | 125.56 |
1440115200000 | 119.85 |
1440374400000 | 110.12 |
1440460800000 | 106.1 |
1440547200000 | 107.17 |
1440633600000 | 112.75 |
1440720000000 | 115.88 |
1440979200000 | 114.26 |
1441065600000 | 111.88 |
1441152000000 | 112.65 |
1441238400000 | 112.72 |
1441324800000 | 112.62 |
1441584000000 | 110.16 |
1441670400000 | 113.87 |
1441756800000 | 115.92 |
1441843200000 | 114.88 |
1441929600000 | 114.67 |
1442188800000 | 112.41 |
1442275200000 | 109.01 |
1442361600000 | 114.15 |
1442448000000 | 111.88 |
1442534400000 | 112.84 |
1442793600000 | 114.95 |
1442880000000 | 115.43 |
1442966400000 | 113.44 |
1443052800000 | 114.92 |
1443139200000 | 113.08 |
1443398400000 | 114.29 |
1443484800000 | 113.21 |
1443571200000 | 115.23 |
1443657600000 | 115.14 |
1443744000000 | 116.17 |
1444003200000 | 116.54 |
1444089600000 | 116.59 |
1444176000000 | 117.33 |
1444262400000 | 119.41 |
1444348800000 | 120.1 |
1444608000000 | 123.64 |
1444694400000 | 124.2 |
1444780800000 | 121.79 |
1444867200000 | 124.1 |
1444953600000 | 125.32 |
1445212800000 | 126.22 |
1445299200000 | 126.76 |
1445385600000 | 122.41 |
1445472000000 | 123.97 |
1445558400000 | 126.99 |
1445817600000 | 127.97 |
1445904000000 | 127.88 |
1445990400000 | 125.99 |
1446076800000 | 126.49 |
1446163200000 | 127.82 |
1446422400000 | 125.84 |
1446508800000 | 126.21 |
1446595200000 | 130.72 |
1446681600000 | 130.67 |
1446768000000 | 132.28 |
1447027200000 | 132.46 |
1447113600000 | 131.44 |
1447200000000 | 131.79 |
1447286400000 | 132.23 |
1447372800000 | 130.59 |
1447632000000 | 130.74 |
1447718400000 | 130.3 |
1447804800000 | 129.3 |
1447891200000 | 131.88 |
1447977600000 | 132.18 |
1448236800000 | 131.79 |
1448323200000 | 131.46 |
1448409600000 | 132.48 |
1448496000000 | 132.18 |
1448582400000 | 126.88 |
1448841600000 | 127.49 |
1448928000000 | 129.3 |
1449014400000 | 131.55 |
1449100800000 | 132.09 |
1449187200000 | 131.44 |
1449446400000 | 132.31 |
1449532800000 | 129.94 |
1449619200000 | 131.23 |
1449705600000 | 130.53 |
1449792000000 | 129.94 |
1450051200000 | 131.17 |
1450137600000 | 131.6 |
1450224000000 | 131.59 |
1450310400000 | 133.87 |
1450396800000 | 133.68 |
1450656000000 | 138.11 |
1450742400000 | 138.7 |
1450828800000 | 138.21 |
1450915200000 | 137.41 |
1451001600000 | 137.41 |
1451260800000 | 134.59 |
1451347200000 | 135.98 |
1451433600000 | 135.98 |
1451520000000 | 134.86 |
1451865600000 | 125.69 |
1451952000000 | 126.9 |
1452038400000 | 127.4 |
1452124800000 | 118.56 |
1452211200000 | 121.24 |
1452470400000 | 114.91 |
1452556800000 | 114.81 |
1452643200000 | 113.37 |
1452729600000 | 115.6 |
1452816000000 | 112.58 |
1453075200000 | 113.46 |
1453161600000 | 117.22 |
1453248000000 | 114.78 |
1453334400000 | 111.73 |
1453420800000 | 112.98 |
1453680000000 | 114.21 |
1453766400000 | 109.18 |
1453852800000 | 108.42 |
1453939200000 | 106.71 |
1454025600000 | 109.39 |
1454284800000 | 108.79 |
1454371200000 | 110.8 |
1454457600000 | 110.45 |
1454544000000 | 111.35 |
1454630400000 | 110.7 |
1454889600000 | 110.47 |
1454976000000 | 110.53 |
1455062400000 | 110.46 |
1455148800000 | 109.66 |
1455235200000 | 109.59 |
1455494400000 | 110.2 |
1455580800000 | 113.02 |
1455667200000 | 113.17 |
1455753600000 | 113.21 |
1455840000000 | 113.4 |
1456099200000 | 115.54 |
1456185600000 | 115.2 |
1456272000000 | 115.3 |
1456358400000 | 109.23 |
1456444800000 | 110.33 |
1456704000000 | 107.56 |
1456790400000 | 109.13 |
1456876800000 | 113.13 |
1456963200000 | 113.14 |
1457049600000 | 114.27 |
1457308800000 | 115.14 |
1457395200000 | 114.8 |
1457481600000 | 113.18 |
1457568000000 | 113.02 |
1457654400000 | 113.63 |
1457913600000 | 115.52 |
1458000000000 | 115.61 |
1458086400000 | 114.27 |
1458172800000 | 116.82 |
1458259200000 | 119.02 |
1458518400000 | 120.2 |
1458604800000 | 119.71 |
1458691200000 | 119.72 |
1458777600000 | 119.16 |
1458864000000 | 119.16 |
1459123200000 | 119.16 |
1459209600000 | 119.94 |
1459296000000 | 123.34 |
1459382400000 | 123.19 |
1459468800000 | 122.34 |
1459728000000 | 122.33 |
1459814400000 | 123.44 |
1459900800000 | 124.25 |
1459987200000 | 122.78 |
1460073600000 | 121.93 |
1460332800000 | 124.01 |
1460419200000 | 123.37 |
1460505600000 | 124.71 |
1460592000000 | 124.86 |
1460678400000 | 124.86 |
1460937600000 | 123.86 |
1461024000000 | 125.36 |
1461110400000 | 122.57 |
1461196800000 | 122.54 |
1461283200000 | 123.16 |
1461542400000 | 122.77 |
1461628800000 | 123.1 |
1461715200000 | 122.85 |
1461801600000 | 122.47 |
1461888000000 | 122.85 |
1462147200000 | 122.89 |
1462233600000 | 125.93 |
1462320000000 | 125.08 |
1462406400000 | 125.14 |
1462492800000 | 121.81 |
1462752000000 | 120.75 |
1462838400000 | 121.15 |
1462924800000 | 122.54 |
1463011200000 | 122.47 |
1463097600000 | 121.38 |
1463356800000 | 122.79 |
1463443200000 | 121.58 |
1463529600000 | 119.81 |
1463616000000 | 119.8 |
1463702400000 | 120.18 |
1463961600000 | 120.55 |
1464048000000 | 119.53 |
1464134400000 | 119.11 |
1464220800000 | 119.35 |
1464307200000 | 119.68 |
1464566400000 | 119.5 |
1464652800000 | 122.56 |
1464739200000 | 122.55 |
1464825600000 | 123.04 |
1464912000000 | 124.94 |
1465171200000 | 125.35 |
1465257600000 | 125.87 |
1465344000000 | 124.16 |
1465430400000 | 124.04 |
1465516800000 | 123.77 |
1465776000000 | 120.05 |
1465862400000 | 120.6 |
1465948800000 | 123.04 |
1466035200000 | 122.36 |
1466121600000 | 123.53 |
1466380800000 | 123.54 |
1466467200000 | 122.81 |
1466553600000 | 123.76 |
1466640000000 | 123.13 |
1466726400000 | 121.39 |
1466985600000 | 122.98 |
1467072000000 | 123.42 |
1467158400000 | 123.81 |
1467244800000 | 124.68 |
1467331200000 | 124.56 |
1467590400000 | 126.41 |
1467676800000 | 126.27 |
1467763200000 | 127.07 |
1467849600000 | 127.07 |
1467936000000 | 126.61 |
1468195200000 | 128.39 |
1468281600000 | 131.71 |
1468368000000 | 131.35 |
1468454400000 | 131.38 |
1468540800000 | 132.56 |
1468800000000 | 131.83 |
1468886400000 | 130.23 |
1468972800000 | 131.08 |
1469059200000 | 131.73 |
1469145600000 | 129.83 |
1469404800000 | 129.73 |
1469491200000 | 132.23 |
1469577600000 | 130.04 |
1469664000000 | 132.5 |
1469750400000 | 131.56 |
1470009600000 | 130.13 |
1470096000000 | 129.98 |
1470182400000 | 130.12 |
1470268800000 | 129.77 |
1470355200000 | 129.75 |
1470614400000 | 130.59 |
1470700800000 | 132.16 |
1470787200000 | 131.53 |
1470873600000 | 131.3 |
1470960000000 | 132.03 |
1471219200000 | 134.47 |
1471305600000 | 134.44 |
1471392000000 | 134.5 |
1471478400000 | 133.52 |
1471564800000 | 132.77 |
1471824000000 | 132.27 |
1471910400000 | 132.28 |
1471996800000 | 131.46 |
1472083200000 | 131.3 |
1472169600000 | 131.64 |
1472428800000 | 130.88 |
1472515200000 | 131.39 |
1472601600000 | 130.93 |
1472688000000 | 130.86 |
1472774400000 | 130.76 |
1473033600000 | 131.77 |
1473120000000 | 133.68 |
1473206400000 | 133.16 |
1473292800000 | 133.28 |
1473379200000 | 131.92 |
1473638400000 | 129.07 |
1473724800000 | 129.65 |
1473811200000 | 129.13 |
1473897600000 | 129.53 |
1473984000000 | 129.22 |
1474243200000 | 130.29 |
1474329600000 | 130.18 |
1474416000000 | 130.22 |
1474502400000 | 131.2 |
1474588800000 | 130.65 |
1474848000000 | 128.2 |
1474934400000 | 129.53 |
1475020800000 | 129.11 |
1475107200000 | 129.92 |
1475193600000 | 130.22 |
1475452800000 | 130.65 |
1475539200000 | 131.01 |
1475625600000 | 131.17 |
1475712000000 | 131.02 |
1475798400000 | 130.9 |
1476057600000 | 131.74 |
1476144000000 | 131.63 |
1476230400000 | 131.59 |
1476316800000 | 130.42 |
1476403200000 | 130.48 |
1476662400000 | 129.95 |
1476748800000 | 131.24 |
1476835200000 | 131.01 |
1476921600000 | 130.81 |
1477008000000 | 130.48 |
1477267200000 | 132.16 |
1477353600000 | 133.74 |
1477440000000 | 133.88 |
1477526400000 | 132.56 |
1477612800000 | 132.14 |
1477872000000 | 131.72 |
1477958400000 | 133.01 |
1478044800000 | 132.08 |
1478131200000 | 131.81 |
1478217600000 | 131.06 |
1478476800000 | 131.53 |
1478563200000 | 132.4 |
1478649600000 | 131.04 |
1478736000000 | 131.94 |
1478822400000 | 130.71 |
1479081600000 | 129.14 |
1479168000000 | 129.36 |
1479254400000 | 129.19 |
1479340800000 | 129.26 |
1479427200000 | 129.19 |
1479686400000 | 129.32 |
1479772800000 | 129.93 |
1479859200000 | 129.99 |
1479945600000 | 130.94 |
1480032000000 | 131.71 |
1480291200000 | 132.79 |
1480377600000 | 134.85 |
1480464000000 | 133.55 |
1480550400000 | 133.52 |
1480636800000 | 130.77 |
1480896000000 | 129.68 |
1480982400000 | 130.74 |
1481068800000 | 131.07 |
1481155200000 | 131.78 |
1481241600000 | 131.06 |
1481500800000 | 127.78 |
1481587200000 | 128.47 |
1481673600000 | 126.98 |
1481760000000 | 125.55 |
1481846400000 | 125.85 |
1482105600000 | 125.5 |
1482192000000 | 124.7 |
1482278400000 | 125.17 |
1482364800000 | 124.58 |
1482451200000 | 123.62 |
1482710400000 | 123.62 |
1482796800000 | 124.1 |
1482883200000 | 123.97 |
1482969600000 | 123.93 |
1483056000000 | 125.24 |
1483315200000 | 125.24 |
1483401600000 | 126.3 |
1483488000000 | 128.34 |
1483574400000 | 129.81 |
1483660800000 | 128.88 |
1483920000000 | 129.4 |
1484006400000 | 130.39 |
1484092800000 | 129.39 |
1484179200000 | 128.79 |
1484265600000 | 129.22 |
1484524800000 | 128.84 |
1484611200000 | 130.37 |
1484697600000 | 131.55 |
1484784000000 | 131.52 |
1484870400000 | 131.94 |
1485129600000 | 132.4 |
1485216000000 | 132.92 |
1485302400000 | 133.64 |
1485388800000 | 134.18 |
1485475200000 | 134.17 |
1485734400000 | 133.84 |
1485820800000 | 133.95 |
1485907200000 | 133.81 |
1485993600000 | 133.83 |
1486080000000 | 133.63 |
1486339200000 | 134.95 |
1486425600000 | 134.46 |
1486512000000 | 135.74 |
1486598400000 | 136.59 |
1486684800000 | 136.86 |
1486944000000 | 139.3 |
1487030400000 | 138.96 |
1487116800000 | 138.58 |
1487203200000 | 138.76 |
1487289600000 | 138.89 |
1487548800000 | 141.13 |
1487635200000 | 141.55 |
1487721600000 | 142.81 |
1487808000000 | 141.92 |
1487894400000 | 141.06 |
1488153600000 | 140.38 |
1488240000000 | 140.35 |
1488326400000 | 141.28 |
1488412800000 | 140.77 |
1488499200000 | 140.43 |
1488758400000 | 141.42 |
1488844800000 | 142.55 |
1488931200000 | 142.83 |
1489017600000 | 141.71 |
1489104000000 | 143.3 |
1489363200000 | 145.33 |
1489449600000 | 144.66 |
1489536000000 | 145.61 |
1489622400000 | 146.3 |
1489708800000 | 144.3 |
1489968000000 | 145.58 |
1490054400000 | 147.45 |
1490140800000 | 148.33 |
1490227200000 | 149.16 |
1490313600000 | 149.99 |
1490572800000 | 148.69 |
1490659200000 | 148.95 |
1490745600000 | 149.1 |
1490832000000 | 147.97 |
1490918400000 | 149.04 |
1491177600000 | 149.59 |
1491264000000 | 149.48 |
1491350400000 | 150.31 |
1491436800000 | 149.83 |
1491523200000 | 149.46 |
1491782400000 | 147.63 |
1491868800000 | 146.86 |
1491955200000 | 147.3 |
1492041600000 | 148.42 |
1492128000000 | 148.42 |
1492387200000 | 148.42 |
1492473600000 | 149.83 |
1492560000000 | 150.43 |
1492646400000 | 153.2 |
1492732800000 | 152.62 |
1492992000000 | 151.23 |
1493078400000 | 153.98 |
1493164800000 | 153.05 |
1493251200000 | 152.68 |
1493337600000 | 150.57 |
1493596800000 | 150.61 |
1493683200000 | 151.14 |
1493769600000 | 150.71 |
1493856000000 | 150.25 |
1493942400000 | 149.88 |
1494201600000 | 149.6 |
1494288000000 | 149.73 |
1494374400000 | 149.63 |
1494460800000 | 151.46 |
1494547200000 | 151.62 |
1494806400000 | 152.38 |
1494892800000 | 155.26 |
1494979200000 | 152.57 |
1495065600000 | 152.3 |
1495152000000 | 154.19 |
1495411200000 | 155.26 |
1495497600000 | 156.17 |
1495584000000 | 155.55 |
1495670400000 | 156.47 |
1495756800000 | 156.86 |
1496016000000 | 157.06 |
1496102400000 | 156.49 |
1496188800000 | 157.53 |
1496275200000 | 159.26 |
1496361600000 | 159.82 |
1496620800000 | 160.2 |
1496707200000 | 161.7 |
1496793600000 | 165.12 |
1496880000000 | 168.13 |
1496966400000 | 167.95 |
1497225600000 | 168.87 |
1497312000000 | 169.28 |
1497398400000 | 167.2 |
1497484800000 | 165.64 |
1497571200000 | 164.44 |
1497830400000 | 166.95 |
1497916800000 | 165.61 |
1498003200000 | 168.39 |
1498089600000 | 167.62 |
1498176000000 | 168.2 |
1498435200000 | 170.23 |
1498521600000 | 171.73 |
1498608000000 | 170.36 |
1498694400000 | 171.29 |
1498780800000 | 171.87 |
1499040000000 | 170.66 |
1499126400000 | 168 |
1499212800000 | 170.2 |
1499299200000 | 169.65 |
1499385600000 | 168.31 |
1499644800000 | 168.57 |
1499731200000 | 171.13 |
1499817600000 | 171.42 |
1499904000000 | 171.15 |
1499990400000 | 172.02 |
1500249600000 | 170.52 |
1500336000000 | 170.88 |
1500422400000 | 172.31 |
1500508800000 | 172.91 |
1500595200000 | 172.63 |
1500854400000 | 175.05 |
1500940800000 | 174.6 |
1501027200000 | 173.36 |
1501113600000 | 173.39 |
1501200000000 | 174.77 |
1501459200000 | 174.72 |
1501545600000 | 174.68 |
1501632000000 | 173.52 |
1501718400000 | 171.88 |
1501804800000 | 171.53 |
1502064000000 | 174.53 |
1502150400000 | 175.24 |
1502236800000 | 177.9 |
1502323200000 | 177.24 |
1502409600000 | 174.92 |
1502668800000 | 178.18 |
1502755200000 | 178.46 |
1502841600000 | 178.66 |
1502928000000 | 179.69 |
1503014400000 | 179.95 |
1503273600000 | 180.8 |
1503360000000 | 181.35 |
1503446400000 | 181.5 |
1503532800000 | 181.48 |
1503619200000 | 180.85 |
1503878400000 | 180.88 |
1503964800000 | 181.07 |
1504051200000 | 182.61 |
1504137600000 | 182.5 |
1504224000000 | 183.57 |
1504483200000 | 184.42 |
1504569600000 | 183.82 |
1504656000000 | 184.3 |
1504742400000 | 184.97 |
1504828800000 | 184.5 |
1505088000000 | 184.53 |
1505174400000 | 185.21 |
1505260800000 | 187.72 |
1505347200000 | 187.43 |
1505433600000 | 188.82 |
1505692800000 | 190.98 |
1505779200000 | 190.66 |
1505865600000 | 193.24 |
1505952000000 | 193.18 |
1506038400000 | 192.82 |
1506297600000 | 190.73 |
1506384000000 | 190.14 |
1506470400000 | 192.19 |
1506556800000 | 192.11 |
1506643200000 | 194.02 |
1506902400000 | 193.96 |
1506988800000 | 197.24 |
1507075200000 | 197.58 |
1507161600000 | 197.63 |
1507248000000 | 199.16 |
1507507200000 | 201.98 |
1507593600000 | 204.1 |
1507680000000 | 206.32 |
1507766400000 | 205.35 |
1507852800000 | 206.23 |
1508112000000 | 205.13 |
1508198400000 | 204.83 |
1508284800000 | 206.59 |
1508371200000 | 206.4 |
1508457600000 | 207.37 |
1508716800000 | 208.52 |
1508803200000 | 208.12 |
1508889600000 | 207.86 |
1508976000000 | 208.4 |
1509062400000 | 209.51 |
1509321600000 | 207.35 |
1509408000000 | 208.83 |
1509494400000 | 208.58 |
1509580800000 | 208.72 |
1509667200000 | 208.1 |
1509926400000 | 212.76 |
1510012800000 | 214.81 |
1510099200000 | 214.31 |
1510185600000 | 215.18 |
1510272000000 | 218.41 |
1510531200000 | 217.92 |
1510617600000 | 214.93 |
1510704000000 | 214.75 |
1510790400000 | 218.33 |
1510876800000 | 216.41 |
1511136000000 | 216.24 |
1511222400000 | 219.62 |
1511308800000 | 217.74 |
1511395200000 | 212.35 |
1511481600000 | 210.72 |
1511740800000 | 207.69 |
1511827200000 | 209.78 |
1511913600000 | 205.73 |
1512000000000 | 203.44 |
1512086400000 | 203.84 |
1512345600000 | 206.26 |
1512432000000 | 205.19 |
1512518400000 | 202.99 |
1512604800000 | 201.75 |
1512691200000 | 206.17 |
1512950400000 | 210.29 |
1513036800000 | 208.6 |
1513123200000 | 212.01 |
1513209600000 | 212.16 |
1513296000000 | 210.06 |
1513555200000 | 212.96 |
1513641600000 | 214.53 |
1513728000000 | 217.57 |
1513814400000 | 218.97 |
1513900800000 | 218.72 |
1514160000000 | 218.72 |
1514246400000 | 218.72 |
1514332800000 | 215.9 |
1514419200000 | 219.54 |
1514505600000 | 220.98 |
1514851200000 | 224.1 |
1514937600000 | 225.95 |
1515024000000 | 227.44 |
1515110400000 | 228.06 |
1515369600000 | 229.64 |
1515456000000 | 232.66 |
1515542400000 | 234.37 |
1515628800000 | 232.7 |
1515715200000 | 235.91 |
1515974400000 | 235.65 |
1516060800000 | 235.04 |
1516147200000 | 232.41 |
1516233600000 | 232.21 |
1516320000000 | 231.19 |
1516579200000 | 237.07 |
1516665600000 | 236.71 |
1516752000000 | 235.86 |
1516838400000 | 237.55 |
1516924800000 | 239.84 |
1517184000000 | 233.13 |
1517270400000 | 231.38 |
1517356800000 | 236.18 |
1517443200000 | 232.38 |
1517529600000 | 232.7 |
1517788800000 | 226.47 |
1517875200000 | 220.91 |
1517961600000 | 216.41 |
1518048000000 | 215.2 |
1518134400000 | 212.45 |
1518393600000 | 217.32 |
1518480000000 | 218.91 |
1518566400000 | 222.6 |
1518652800000 | 223.77 |
1518739200000 | 223.73 |
1518998400000 | 223.74 |
1519084800000 | 225.24 |
1519171200000 | 226.04 |
1519257600000 | 230.94 |
1519344000000 | 232.74 |
1519603200000 | 233.83 |
1519689600000 | 229.42 |
1519776000000 | 226.83 |
1519862400000 | 226.59 |
1519948800000 | 225.6 |
1520208000000 | 223.31 |
1520294400000 | 225.46 |
1520380800000 | 225.51 |
1520467200000 | 229.56 |
1520553600000 | 232.07 |
1520812800000 | 233.48 |
1520899200000 | 230.33 |
1520985600000 | 230.13 |
1521072000000 | 232.4 |
1521158400000 | 229.35 |
1521417600000 | 229.44 |
1521504000000 | 230.17 |
1521590400000 | 226.91 |
1521676800000 | 221.98 |
1521763200000 | 216.52 |
1522022400000 | 217.35 |
1522108800000 | 217.09 |
1522195200000 | 210.58 |
1522281600000 | 214.31 |
1522368000000 | 214.31 |
1522627200000 | 214.31 |
1522713600000 | 213.77 |
1522800000000 | 214.64 |
1522886400000 | 214.87 |
1522972800000 | 214.38 |
1523232000000 | 214.6 |
1523318400000 | 218.58 |
1523404800000 | 219.39 |
1523491200000 | 218.41 |
1523577600000 | 216.5 |
1523836800000 | 214.38 |
1523923200000 | 211.48 |
1524009600000 | 210.15 |
1524096000000 | 213.86 |
1524182400000 | 211.64 |
1524441600000 | 210.57 |
1524528000000 | 215.31 |
1524614400000 | 213.93 |
1524700800000 | 211.45 |
1524787200000 | 209.36 |
1525046400000 | 210.41 |
1525132800000 | 210.81 |
1525219200000 | 212.46 |
1525305600000 | 214.39 |
1525392000000 | 214.01 |
1525651200000 | 218.84 |
1525737600000 | 221.92 |
1525824000000 | 221.82 |
1525910400000 | 224.7 |
1525996800000 | 224.64 |
1526256000000 | 227.94 |
1526342400000 | 228.8 |
1526428800000 | 229.14 |
1526515200000 | 225.96 |
1526601600000 | 226.6 |
1526860800000 | 227.99 |
1526947200000 | 228.79 |
1527033600000 | 227.04 |
1527120000000 | 226.2 |
1527206400000 | 225.68 |
1527465600000 | 229.33 |
1527552000000 | 228.49 |
1527638400000 | 227.12 |
1527724800000 | 234.71 |
1527811200000 | 233 |
1528070400000 | 237.43 |
1528156800000 | 240.26 |
1528243200000 | 241.39 |
1528329600000 | 240.53 |
1528416000000 | 239.21 |
1528675200000 | 238.68 |
1528761600000 | 244.39 |
1528848000000 | 240.38 |
1528934400000 | 237.71 |
1529020800000 | 234.61 |
1529280000000 | 234.77 |
1529366400000 | 225.4 |
1529452800000 | 229.88 |
1529539200000 | 226.93 |
1529625600000 | 227.79 |
1529884800000 | 225.37 |
1529971200000 | 222.42 |
1530057600000 | 213.76 |
1530144000000 | 210.83 |
1530230400000 | 215.41 |
1530489600000 | 211.91 |
1530576000000 | 207.65 |
1530662400000 | 206.04 |
1530748800000 | 204.19 |
1530835200000 | 205.85 |
1531094400000 | 211.63 |
1531180800000 | 211.59 |
1531267200000 | 208.09 |
1531353600000 | 212.37 |
1531440000000 | 215.31 |
1531699200000 | 215.13 |
1531785600000 | 212.33 |
1531872000000 | 210.61 |
1531958400000 | 207.44 |
1532044800000 | 207.6 |
1532304000000 | 205.09 |
1532390400000 | 208.15 |
1532476800000 | 209.54 |
1532563200000 | 206.29 |
1532649600000 | 205.64 |
1532908800000 | 202.07 |
1532995200000 | 201.72 |
1533081600000 | 200.24 |
1533168000000 | 194.08 |
1533254400000 | 188.88 |
1533513600000 | 185.66 |
1533600000000 | 190.06 |
1533686400000 | 186.18 |
1533772800000 | 190.99 |
1533859200000 | 191.2 |
1534118400000 | 188.82 |
1534204800000 | 187 |
1534291200000 | 181.75 |
1534377600000 | 180.03 |
1534464000000 | 178.22 |
1534723200000 | 180.49 |
1534809600000 | 185.97 |
1534896000000 | 184.81 |
1534982400000 | 184.01 |
1535068800000 | 182.41 |
1535328000000 | 190.81 |
1535414400000 | 190.77 |
1535500800000 | 190.86 |
1535587200000 | 189.24 |
1535673600000 | 186.23 |
1535932800000 | 184.2 |
1536019200000 | 184.83 |
1536105600000 | 180.19 |
1536192000000 | 176.73 |
1536278400000 | 178.33 |
1536537600000 | 174.84 |
1536624000000 | 174.7 |
1536710400000 | 172.12 |
1536796800000 | 174.98 |
1536883200000 | 177.08 |
1537142400000 | 174.74 |
1537228800000 | 176.9 |
1537315200000 | 182.07 |
1537401600000 | 182.86 |
1537488000000 | 189.34 |
1537747200000 | 187.89 |
1537833600000 | 186.18 |
1537920000000 | 188.74 |
1538006400000 | 188.22 |
1538092800000 | 190.32 |
1538352000000 | 189.81 |
1538438400000 | 187.72 |
1538524800000 | 187.44 |
1538611200000 | 186.01 |
1538697600000 | 185.76 |
1538956800000 | 177.51 |
1539043200000 | 176.64 |
1539129600000 | 173.51 |
1539216000000 | 167.27 |
1539302400000 | 172.65 |
1539561600000 | 168.93 |
1539648000000 | 168.55 |
1539734400000 | 166.79 |
1539820800000 | 163.18 |
1539907200000 | 167.67 |
1540166400000 | 175.82 |
1540252800000 | 168.29 |
1540339200000 | 164.96 |
1540425600000 | 163.46 |
1540512000000 | 160.65 |
1540771200000 | 151.86 |
1540857600000 | 152.41 |
1540944000000 | 157.33 |
1541030400000 | 160.76 |
1541116800000 | 169.66 |
1541376000000 | 166.09 |
1541462400000 | 164.91 |
1541548800000 | 164.98 |
1541635200000 | 164.09 |
1541721600000 | 161.59 |
1541980800000 | 161.16 |
1542067200000 | 164.39 |
1542153600000 | 162.74 |
1542240000000 | 164.28 |
1542326400000 | 163.91 |
1542585600000 | 165.02 |
1542672000000 | 161.37 |
1542758400000 | 163.31 |
1542844800000 | 163.82 |
1542931200000 | 160.78 |
1543190400000 | 161.18 |
1543276800000 | 160.53 |
1543363200000 | 162.8 |
1543449600000 | 161.81 |
1543536000000 | 163.64 |
1543795200000 | 169.8899 |
1543881600000 | 170.72 |
1543968000000 | 169.85 |
1544054400000 | 165.13 |
1544140800000 | 164.28 |
1544400000000 | 161.49 |
1544486400000 | 162.61 |
1544572800000 | 164 |
1544659200000 | 167.6 |
1544745600000 | 165.11 |
1545004800000 | 163.94 |
1545091200000 | 162.25 |
1545177600000 | 160.11 |
1545264000000 | 159.41 |
1545350400000 | 157.98 |
1545609600000 | 159.35 |
1545696000000 | 159.18 |
1545782400000 | 159.56 |
1545868800000 | 159.36 |
1545955200000 | 161.49 |
1546214400000 | 161.53 |
1546387200000 | 159.57 |
1546473600000 | 156.3 |
1546560000000 | 159.08 |
1546819200000 | 160.86 |
1546905600000 | 160.77 |
1546992000000 | 164.76 |
1547078400000 | 165.66 |
1547164800000 | 167.23 |
1547424000000 | 165.47 |
1547510400000 | 171.12 |
1547596800000 | 171.82 |
1547683200000 | 171.19 |
1547769600000 | 173.29 |
1548028800000 | 174.77 |
1548115200000 | 172.82 |
1548201600000 | 173.97 |
1548288000000 | 174.78 |
1548374400000 | 177.3899 |
1548633600000 | 178.08 |
1548720000000 | 179.09 |
1548806400000 | 177.84 |
1548892800000 | 179.96 |
1548979200000 | 181.45 |
1549238400000 | 181.66 |
1549324800000 | 182.22 |
1549411200000 | 182.2 |
1549497600000 | 181.7 |
1549584000000 | 181.79 |
1549843200000 | 185.6399 |
1549929600000 | 186.63 |
1550016000000 | 190.15 |
1550102400000 | 191.44 |
1550188800000 | 187.28 |
1550448000000 | 191.82 |
1550534400000 | 190.46 |
1550620800000 | 191.85 |
1550707200000 | 191.87 |
1550793600000 | 193.79 |
1551052800000 | 199.32 |
1551139200000 | 196.97 |
1551225600000 | 197.13 |
1551312000000 | 197.75 |
1551398400000 | 201.52 |
1551657600000 | 203.91 |
1551744000000 | 204.56 |
1551830400000 | 203.34 |
1551916800000 | 199.43 |
1552003200000 | 193.73 |
1552262400000 | 198.63 |
1552348800000 | 198.93 |
1552435200000 | 197.1699 |
1552521600000 | 197.33 |
1552608000000 | 200.71 |
1552867200000 | 208.91 |
1552953600000 | 207.6699 |
1553040000000 | 208.54 |
1553126400000 | 207.4 |
1553212800000 | 207.9 |
1553472000000 | 204.05 |
1553558400000 | 205.3 |
1553644800000 | 209.99 |
1553731200000 | 211.27 |
1553817600000 | 218.83 |
1554076800000 | 221.38 |
1554163200000 | 219.5 |
1554249600000 | 220.6 |
1554336000000 | 222.8 |
1554422400000 | 223.07 |
1554681600000 | 221.87 |
1554768000000 | 226.35 |
1554854400000 | 229.69 |
1554940800000 | 223.42 |
1555027200000 | 223.02 |
1555286400000 | 222 |
1555372800000 | 225.53 |
1555459200000 | 227.95 |
1555545600000 | 228.04 |
1555632000000 | 229.69 |
1555891200000 | 226.78 |
1555977600000 | 227.04 |
1556064000000 | 226.01 |
1556150400000 | 222.22 |
1556236800000 | 221.8 |
1556496000000 | 224.76 |
1556582400000 | 224.02 |
1556668800000 | 224.03 |
1556755200000 | 224.12 |
1556841600000 | 224.55 |
1557100800000 | 212.68 |
1557187200000 | 216.35 |
1557273600000 | 213.71 |
1557360000000 | 207.5 |
1557446400000 | 214.5 |
1557705600000 | 212.07 |
1557792000000 | 209.29 |
1557878400000 | 217.24 |
1557964800000 | 219.02 |
1558051200000 | 212.94 |
1558310400000 | 208.69 |
1558396800000 | 210.32 |
1558483200000 | 209.63 |
1558569600000 | 204.76 |
1558656000000 | 206.1399 |
1558915200000 | 206.7 |
1559001600000 | 209.25 |
1559088000000 | 208.35 |
1559174400000 | 207.03 |
1559260800000 | 206.13 |
1559520000000 | 206.74 |
1559606400000 | 204.13 |
1559692800000 | 204.04 |
1559779200000 | 202.13 |
1559865600000 | 202.47 |
1560124800000 | 206.16 |
1560211200000 | 212.96 |
1560297600000 | 210.29 |
1560384000000 | 209.13 |
1560470400000 | 207.48 |
1560729600000 | 206.83 |
1560816000000 | 207.43 |
1560902400000 | 211.17 |
1560988800000 | 217.95 |
1561075200000 | 217.65 |
1561334400000 | 219.01 |
1561420800000 | 217.91 |
1561507200000 | 217.92 |
1561593600000 | 221.87 |
1561680000000 | 222.25 |
1561939200000 | 229.39 |
1562025600000 | 230.08 |
1562112000000 | 226.41 |
1562198400000 | 223.82 |
1562284800000 | 226.47 |
1562544000000 | 220.98 |
1562630400000 | 220.54 |
1562716800000 | 221.4 |
1562803200000 | 221.49 |
1562889600000 | 222.53 |
1563148800000 | 222.75 |
1563235200000 | 220.38 |
1563321600000 | 219.8 |
1563408000000 | 217.67 |
1563494400000 | 219.16 |
1563753600000 | 219.14 |
1563840000000 | 220.39 |
1563926400000 | 221.95 |
1564012800000 | 223.16 |
1564099200000 | 222.7 |
1564358400000 | 222.78 |
1564444800000 | 222.49 |
1564531200000 | 220.28 |
1564617600000 | 217.02 |
1564704000000 | 213.65 |
1564963200000 | 206.78 |
1565049600000 | 205.85 |
1565136000000 | 205.25 |
1565222400000 | 208.45 |
1565308800000 | 206.2 |
1565568000000 | 208.2 |
1565654400000 | 207.84 |
1565740800000 | 210 |
1565827200000 | 209.85 |
1565913600000 | 212.93 |
1566172800000 | 216.42 |
1566259200000 | 216.96 |
1566345600000 | 216.41 |
1566432000000 | 217.46 |
1566518400000 | 217.84 |
1566777600000 | 213.99 |
1566864000000 | 217.6 |
1566950400000 | 218.8 |
1567036800000 | 220.26 |
1567123200000 | 222.88 |
1567382400000 | 223.19 |
1567468800000 | 221.1 |
1567555200000 | 221.26 |
1567641600000 | 223.16 |
1567728000000 | 224.33 |
1567987200000 | 224.53 |
1568073600000 | 223.74 |
1568160000000 | 219.63 |
1568246400000 | 222.6 |
1568332800000 | 223.44 |
1568592000000 | 222.43 |
1568678400000 | 220.25 |
1568764800000 | 224.27 |
1568851200000 | 224.14 |
1568937600000 | 224.59 |
1569196800000 | 221.53 |
1569283200000 | 222.99 |
1569369600000 | 221.77 |
1569456000000 | 220.31 |
1569542400000 | 219.09 |
1569801600000 | 218.59 |
1569888000000 | 218.57 |
1569974400000 | 218.19 |
1570060800000 | 219.07 |
1570147200000 | 219.47 |
1570406400000 | 219.36 |
1570492800000 | 220.13 |
1570579200000 | 218.81 |
1570665600000 | 221.18 |
1570752000000 | 223.49 |
1571011200000 | 225.09 |
1571097600000 | 226.77 |
1571184000000 | 225.37 |
1571270400000 | 226.1 |
1571356800000 | 223.46 |
1571616000000 | 224.25 |
1571702400000 | 223.63 |
1571788800000 | 221.69 |
1571875200000 | 220.32 |
1571961600000 | 222.62 |
1572220800000 | 225.9 |
1572307200000 | 228.54 |
1572393600000 | 227.58 |
1572480000000 | 228.79 |
1572566400000 | 231.46 |
1572825600000 | 234.14 |
1572912000000 | 235.82 |
1572998400000 | 233.71 |
1573084800000 | 235.25 |
1573171200000 | 234.94 |
1573430400000 | 229.92 |
1573516800000 | 229.99 |
1573603200000 | 229.19 |
1573689600000 | 228.95 |
1573776000000 | 228.28 |
1574035200000 | 229.62 |
1574121600000 | 231.74 |
1574208000000 | 230.02 |
1574294400000 | 228.78 |
1574380800000 | 226.36 |
1574640000000 | 227.58 |
1574726400000 | 229.33 |
1574812800000 | 229.12 |
1574899200000 | 228.37 |
1574985600000 | 225.27 |
1575244800000 | 225.11 |
1575331200000 | 225.78 |
1575417600000 | 225.34 |
1575504000000 | 227.93 |
1575590400000 | 230.48 |
1575849600000 | 228.92 |
1575936000000 | 228.72 |
1576022400000 | 228.42 |
1576108800000 | 228.05 |
1576195200000 | 232.19 |
1576454400000 | 231.11 |
1576540800000 | 233.83 |
1576627200000 | 234.41 |
1576713600000 | 233.39 |
1576800000000 | 233.75 |
1577059200000 | 233.12 |
1577145600000 | 233.87 |
1577232000000 | 232.72 |
1577318400000 | 234.09 |
1577404800000 | 234.58 |
1577664000000 | 237.97 |
1577750400000 | 238.18 |
1577923200000 | 241.42 |
1578009600000 | 238.8 |
1578268800000 | 236.84 |
1578355200000 | 241.66 |
1578441600000 | 241.66 |
1578528000000 | 246.7 |
1578614400000 | 248.22 |
1578873600000 | 251.74 |
1578960000000 | 250.34 |
1579046400000 | 251.06 |
1579132800000 | 251.28 |
1579219200000 | 250.61 |
1579478400000 | 249.09 |
1579564800000 | 241.54 |
1579651200000 | 243.18 |
1579737600000 | 234.63 |
1579824000000 | 233.76 |
1580083200000 | 232.81 |
1580169600000 | 233.66 |
1580256000000 | 231.78 |
1580342400000 | 229.43 |
1580428800000 | 228.93 |
1580688000000 | 215.7 |
1580774400000 | 222.09 |
1580860800000 | 224.04 |
1580947200000 | 228.59 |
1581033600000 | 228.24 |
1581292800000 | 228.29 |
1581379200000 | 231.35 |
1581465600000 | 233.49 |
1581552000000 | 230.56 |
1581638400000 | 230.95 |
1581897600000 | 234.11 |
1581984000000 | 231.5 |
1582070400000 | 233.7 |
1582156800000 | 236.88 |
1582243200000 | 235.15 |
1582502400000 | 231.46 |
1582588800000 | 229.92 |
1582675200000 | 228.42 |
1582761600000 | 229.74 |
1582848000000 | 223.21 |
1583107200000 | 228.65 |
1583193600000 | 228.56 |
1583280000000 | 232.45 |
1583366400000 | 239.41 |
1583452800000 | 234.91 |
1583712000000 | 226.36 |
1583798400000 | 232.34 |
1583884800000 | 230.37 |
1583971200000 | 222.3 |
1584057600000 | 220.23 |
1584316800000 | 208.54 |
1584403200000 | 205.81 |
1584489600000 | 200.85 |
1584576000000 | 196.08 |
1584662400000 | 202.53 |
1584921600000 | 195.59 |
1585008000000 | 205.15 |
1585094400000 | 210.98 |
1585180800000 | 211.41 |
1585267200000 | 211.86 |
1585526400000 | 209.1699 |
1585612800000 | 214.12 |
1585699200000 | 209.71 |
1585785600000 | 212.8 |
1585872000000 | 212.58 |
1586131200000 | 214.09 |
1586217600000 | 221.43 |
1586304000000 | 218.89 |
1586390400000 | 222.08 |
1586476800000 | 222.14 |
1586736000000 | 223.47 |
1586822400000 | 226.19 |
1586908800000 | 224.29 |
1586995200000 | 224.11 |
1587081600000 | 225.99 |
1587340800000 | 227.36 |
1587427200000 | 224.2 |
1587513600000 | 228.66 |
1587600000000 | 229.02 |
1587686400000 | 229.32 |
1587945600000 | 231.27 |
1588032000000 | 235.03 |
1588118400000 | 234.26 |
1588204800000 | 233.33 |
1588291200000 | 232.01 |
1588550400000 | 230.3 |
1588636800000 | 231.52 |
1588723200000 | 232.2 |
1588809600000 | 233.8 |
1588896000000 | 238.21 |
1589155200000 | 237.16 |
1589241600000 | 238.62 |
1589328000000 | 241.17 |
1589414400000 | 238.98 |
1589500800000 | 237.25 |
1589760000000 | 241.22 |
1589846400000 | 244.01 |
1589932800000 | 241.87 |
1590019200000 | 241.13 |
1590105600000 | 233.03 |
1590364800000 | 236.63 |
1590451200000 | 240.95 |
1590537600000 | 238.07 |
1590624000000 | 237.67 |
1590710400000 | 242.72 |
1590969600000 | 247.93 |
1591056000000 | 247.59 |
1591142400000 | 248.41 |
1591228800000 | 249.68 |
1591315200000 | 253.5 |
1591574400000 | 254.26 |
1591660800000 | 255.72 |
1591747200000 | 255.8 |
1591833600000 | 251.57 |
1591920000000 | 254.56 |
1592179200000 | 251.06 |
1592265600000 | 256 |
1592352000000 | 256.23 |
1592438400000 | 257.36 |
1592524800000 | 262 |
1592784000000 | 259.1 |
1592870400000 | 263.9 |
1592956800000 | 263.72 |
1593043200000 | 263.5899 |
1593129600000 | 262.7799 |
1593388800000 | 261.5299 |
1593475200000 | 263.77 |
1593561600000 | 269.52 |
1593648000000 | 273.88 |
1593734400000 | 274.18 |
1593993600000 | 283.43 |
1594080000000 | 287.99 |
1594166400000 | 291.5299 |
1594252800000 | 296.6 |
1594339200000 | 295.17 |
1594598400000 | 300.58 |
1594684800000 | 298.21 |
1594771200000 | 302.01 |
1594857600000 | 284.72 |
1594944000000 | 290.01 |
1595203200000 | 291.19 |
1595289600000 | 295.55 |
1595376000000 | 297.31 |
1595462400000 | 297.47 |
1595548800000 | 285.47 |
1595808000000 | 289 |
1595894400000 | 294.27 |
1595980800000 | 298.32 |
1596067200000 | 297.73 |
1596153600000 | 299.06 |
1596412800000 | 302.0299 |
1596499200000 | 301.76 |
1596585600000 | 305.99 |
1596672000000 | 301.65 |
1596758400000 | 298.21 |
1597017600000 | 297.85 |
1597104000000 | 299.51 |
1597190400000 | 296.15 |
1597276800000 | 297.99 |
1597363200000 | 302.91 |
1597622400000 | 306.75 |
1597708800000 | 310.35 |
1597795200000 | 309.43 |
1597881600000 | 304.76 |
1597968000000 | 309.91 |
1598227200000 | 312.8 |
1598313600000 | 318.02 |
1598400000000 | 318.32 |
1598486400000 | 323.37 |
1598572800000 | 332.13 |
1598832000000 | 330.49 |
1598918400000 | 333.76 |
1599004800000 | 336.5899 |
1599091200000 | 333.21 |
1599177600000 | 327.14 |
1599436800000 | 319.83 |
1599523200000 | 316.3399 |
1599609600000 | 308.94 |
1599696000000 | 310.98 |
1599782400000 | 316.11 |
1600041600000 | 317.97 |
1600128000000 | 322.33 |
1600214400000 | 320.29 |
1600300800000 | 316.89 |
1600387200000 | 320.87 |
1600646400000 | 316.39 |
1600732800000 | 313.12 |
1600819200000 | 314.99 |
1600905600000 | 309.05 |
1600992000000 | 308.85 |
1601251200000 | 310.37 |
1601337600000 | 310.85 |
1601424000000 | 314.01 |
1601510400000 | 314.33 |
1601596800000 | 314.18 |
1601856000000 | 314.8 |
1601942400000 | 316.72 |
1602028800000 | 316.41 |
1602115200000 | 317.46 |
1602201600000 | 326.17 |
1602460800000 | 333.32 |
1602547200000 | 333.63 |
1602633600000 | 333.58 |
1602720000000 | 332.11 |
1602806400000 | 332.07 |
1603065600000 | 328.04 |
1603152000000 | 337.05 |
1603238400000 | 337.23 |
1603324800000 | 336.99 |
1603411200000 | 329.67 |
1603670400000 | 327.9 |
1603756800000 | 327.88 |
1603843200000 | 332.64 |
1603929600000 | 337.73 |
1604016000000 | 330.47 |
1604275200000 | 332.89 |
1604361600000 | 333.74 |
1604448000000 | 338.23 |
1604534400000 | 346.48 |
1604620800000 | 347.6 |
1604880000000 | 352.65 |
1604966400000 | 351.39 |
1605052800000 | 348.02 |
1605139200000 | 350.04 |
1605225600000 | 345.8 |
1605484800000 | 353.67 |
1605571200000 | 352.39 |
1605657600000 | 350.97 |
1605744000000 | 353.31 |
1605830400000 | 356.82 |
1606089600000 | 356.42 |
1606176000000 | 355.41 |
1606262400000 | 345.48 |
1606348800000 | 346.22 |
1606435200000 | 347.37 |
1606694400000 | 339.6 |
1606780800000 | 345.45 |
1606867200000 | 346.22 |
1606953600000 | 350.52 |
1607040000000 | 357.2799 |
1607299200000 | 354.51 |
1607385600000 | 356.37 |
1607472000000 | 352.89 |
1607558400000 | 354.07 |
1607644800000 | 353.77 |
1607904000000 | 358.66 |
1607990400000 | 358.06 |
1608076800000 | 362.04 |
1608163200000 | 365.77 |
1608249600000 | 363.38 |
1608508800000 | 366.63 |
1608595200000 | 367.24 |
1608681600000 | 368.55 |
1608768000000 | 363.0899 |
1608854400000 | 363.89 |
1609113600000 | 368.91 |
1609200000000 | 370.19 |
1609286400000 | 380.3399 |
1609372800000 | 385.02 |
1609718400000 | 394.91 |
1609804800000 | 410.89 |
1609891200000 | 409.38 |
1609977600000 | 412.37 |
1610064000000 | 409.41 |
1610323200000 | 400.08 |
1610409600000 | 406.93 |
1610496000000 | 404.6 |
1610582400000 | 397.2799 |
1610668800000 | 389.61 |
1610928000000 | 386.58 |
1611014400000 | 385.5299 |
1611100800000 | 388.25 |
1611187200000 | 394.95 |
1611273600000 | 392.61 |
1611532800000 | 404.55 |
1611619200000 | 398.0899 |
1611705600000 | 393.2 |
1611792000000 | 388.22 |
1611878400000 | 389.85 |
1612137600000 | 394.04 |
1612224000000 | 405.68 |
1612310400000 | 406.86 |
1612396800000 | 406.87 |
1612483200000 | 408.93 |
1612742400000 | 412.94 |
1612828800000 | 420 |
1612915200000 | 430.74 |
1613001600000 | 431.23 |
1613088000000 | 431.15 |
1613347200000 | 431.15 |
1613433600000 | 432.32 |
1613520000000 | 432.77 |
1613606400000 | 420.49 |
1613692800000 | 424.47 |
1613952000000 | 402 |
1614038400000 | 400.54 |
1614124800000 | 387.85 |
1614211200000 | 384.36 |
1614297600000 | 373.54 |
1614556800000 | 379.42 |
1614643200000 | 372.32 |
1614729600000 | 378.94 |
1614816000000 | 364.43 |
1614902400000 | 368.85 |
1615161600000 | 350.88 |
1615248000000 | 347.65 |
1615334400000 | 349.41 |
1615420800000 | 359.73 |
1615507200000 | 357.86 |
1615766400000 | 345.18 |
1615852800000 | 351.0299 |
1615939200000 | 355.36 |
1616025600000 | 361.49 |
1616112000000 | 355.47 |
1616371200000 | 356.2 |
1616457600000 | 355.18 |
1616544000000 | 346.76 |
1616630400000 | 345.46 |
1616716800000 | 351.23 |
1616976000000 | 350.46 |
1617062400000 | 354.7 |
1617148800000 | 351.18 |
1617235200000 | 357.08 |
1617321600000 | 364.6 |
1617580800000 | 364.27 |
1617667200000 | 364.75 |
1617753600000 | 356.61 |
1617840000000 | 361.56 |
1617926400000 | 354.2 |
1618185600000 | 352.46 |
1618272000000 | 354.79 |
1618358400000 | 360.07 |
1618444800000 | 358.12 |
1618531200000 | 362.42 |
1618790400000 | 365.47 |
1618876800000 | 363.33 |
1618963200000 | 365.99 |
1619049600000 | 366.38 |
1619136000000 | 371.47 |
1619395200000 | 365.89 |
1619481600000 | 369.69 |
1619568000000 | 374.37 |
1619654400000 | 377.01 |
1619740800000 | 373.01 |
1620000000000 | 372.22 |
1620086400000 | 372.18 |
1620172800000 | 371.19 |
1620259200000 | 365.07 |
1620345600000 | 360.57 |
1620604800000 | 356.13 |
1620691200000 | 361.7 |
1620777600000 | 364.65 |
1620864000000 | 360.88 |
1620950400000 | 366.97 |
1621209600000 | 373.18 |
1621296000000 | 373.52 |
1621382400000 | 368.36 |
1621468800000 | 374.62 |
1621555200000 | 373.01 |
1621814400000 | 376.37 |
1621900800000 | 389.5299 |
1621987200000 | 387.42 |
1622073600000 | 389.77 |
1622160000000 | 387.8 |
1622419200000 | 389.64 |
1622505600000 | 393 |
1622592000000 | 387.52 |
1622678400000 | 387.7799 |
1622764800000 | 390.55 |
1623024000000 | 391.7799 |
1623110400000 | 378.58 |
1623196800000 | 379.94 |
1623283200000 | 384.17 |
1623369600000 | 377.14 |
1623628800000 | 377.52 |
1623715200000 | 375.69 |
1623801600000 | 370.62 |
1623888000000 | 372.24 |
1623974400000 | 370.25 |
1624233600000 | 368.75 |
1624320000000 | 369.86 |
1624406400000 | 367.39 |
1624492800000 | 368.98 |
1624579200000 | 373.37 |
1624838400000 | 376.41 |
1624924800000 | 374.42 |
1625011200000 | 373.77 |
1625097600000 | 375.19 |
1625184000000 | 364.95 |
1625443200000 | 364.7 |
1625529600000 | 361.7 |
1625616000000 | 364.54 |
1625702400000 | 354.8 |
1625788800000 | 350.64 |
1626048000000 | 353.23 |
1626134400000 | 361.02 |
1626220800000 | 362.62 |
1626307200000 | 368.55 |
1626393600000 | 361.92 |
1626652800000 | 358.21 |
1626739200000 | 359.07 |
1626825600000 | 359.35 |
1626912000000 | 354.81 |
1626998400000 | 337.92 |
1627257600000 | 317.16 |
1627344000000 | 305.04 |
1627430400000 | 310.35 |
1627516800000 | 311.99 |
1627603200000 | 303.33 |
1627862400000 | 313.51 |
1627948800000 | 316.65 |
1628035200000 | 314.71 |
1628121600000 | 312.17 |
1628208000000 | 308.12 |
1628467200000 | 314.5 |
1628553600000 | 323.88 |
1628640000000 | 320.15 |
1628726400000 | 314.63 |
1628812800000 | 314.31 |
1629072000000 | 315.9 |
1629158400000 | 304.16 |
1629244800000 | 303.23 |
1629331200000 | 298.49 |
1629417600000 | 286.22 |
1629676800000 | 291.45 |
1629763200000 | 298.48 |
1629849600000 | 300.92 |
1629936000000 | 291.72 |
1630022400000 | 290.9 |
1630281600000 | 291.41 |
1630368000000 | 287.7 |
1630454400000 | 297.77 |
1630540800000 | 293.71 |
1630627200000 | 294.98 |
1630886400000 | 302.3 |
1630972800000 | 305.19 |
1631059200000 | 303.11 |
1631145600000 | 300.69 |
1631232000000 | 303.25 |
1631491200000 | 299.48 |
1631577600000 | 296.73 |
1631664000000 | 290.99 |
1631750400000 | 290.97 |
1631836800000 | 297.06 |
1632096000000 | 294.95 |
1632182400000 | 295.4 |
1632268800000 | 289.67 |
1632355200000 | 292.11 |
1632441600000 | 298.3 |
1632700800000 | 308.17 |
1632787200000 | 305.16 |
1632873600000 | 303.44 |
1632960000000 | 305.69 |
1633046400000 | 305.3399 |
1633305600000 | 303.0899 |
1633392000000 | 303.75 |
1633478400000 | 303.4 |
1633564800000 | 305.17 |
1633651200000 | 313.6 |
1633910400000 | 313.63 |
1633996800000 | 311.69 |
1634083200000 | 319.94 |
1634169600000 | 318.61 |
1634256000000 | 317.46 |
1634515200000 | 305.47 |
1634601600000 | 315.41 |
1634688000000 | 315.92 |
1634774400000 | 317.58 |
1634860800000 | 322.43 |
1635120000000 | 320.04 |
1635206400000 | 317.11 |
1635292800000 | 311.21 |
1635379200000 | 313.93 |
1635465600000 | 316.79 |
1635724800000 | 317.04 |
1635811200000 | 315.79 |
1635897600000 | 315.66 |
1635984000000 | 323.2 |
1636070400000 | 322.2 |
1636329600000 | 321.21 |
1636416000000 | 318.92 |
1636502400000 | 315.29 |
1636588800000 | 317.71 |
1636675200000 | 315.99 |
1636934400000 | 319.91 |
1637020800000 | 326.43 |
1637107200000 | 324.21 |
1637193600000 | 319.18 |
1637280000000 | 321.62 |
1637539200000 | 322.51 |
1637625600000 | 320.18 |
1637712000000 | 324.25 |
1637798400000 | 322.1 |
1637884800000 | 318.8 |
1638144000000 | 318.5899 |
1638230400000 | 315.51 |
1638316800000 | 315.21 |
1638403200000 | 316.15 |
1638489600000 | 320.0299 |
1638748800000 | 319.12 |
1638835200000 | 323.57 |
1638921600000 | 333.39 |
1639008000000 | 339.15 |
1639094400000 | 337.69 |
1639353600000 | 337.82 |
1639440000000 | 338.51 |
1639526400000 | 333.2799 |
1639612800000 | 330.51 |
1639699200000 | 323.81 |
1639958400000 | 320.25 |
1640044800000 | 322.73 |
1640131200000 | 324.56 |
1640217600000 | 326.0299 |
1640304000000 | 328.5 |
1640563200000 | 327.29 |
1640649600000 | 328.05 |
1640736000000 | 317.5 |
1640822400000 | 323 |
1640908800000 | 322.27 |
1641168000000 | 321.81 |
1641254400000 | 320.22 |
1641340800000 | 319.99 |
1641427200000 | 317.67 |
1641513600000 | 314.71 |
1641772800000 | 315.7799 |
1641859200000 | 312.86 |
1641945600000 | 316.68 |
1642032000000 | 307.49 |
1642118400000 | 305.75 |
1642377600000 | 305.91 |
1642464000000 | 307.5 |
1642550400000 | 305.89 |
1642636800000 | 311.62 |
1642723200000 | 311.66 |
1642982400000 | 308.5899 |
1643068800000 | 303.3 |
1643155200000 | 302.85 |
1643241600000 | 294.47 |
1643328000000 | 290.55 |
1643587200000 | 293.74 |
1643673600000 | 293.93 |
1643760000000 | 292.93 |
1643846400000 | 292.81 |
1643932800000 | 295.49 |
1644192000000 | 296.08 |
1644278400000 | 294.12 |
1644364800000 | 303.95 |
1644451200000 | 303.56 |
1644537600000 | 303.04 |
1644796800000 | 303.87 |
1644883200000 | 307.92 |
1644969600000 | 310.31 |
1645056000000 | 309.66 |
1645142400000 | 308.55 |
1645401600000 | 308.23 |
1645488000000 | 300.17 |
1645574400000 | 301.7 |
1645660800000 | 293.2 |
1645747200000 | 296.86 |
1646006400000 | 296.69 |
1646092800000 | 299.5899 |
1646179200000 | 296.16 |
1646265600000 | 290.39 |
1646352000000 | 287.52 |
1646611200000 | 276.5299 |
1646697600000 | 271.15 |
1646784000000 | 268.3399 |
1646870400000 | 272.64 |
1646956800000 | 271.54 |
1647216000000 | 255.9 |
1647302400000 | 243.94 |
1647388800000 | 260.42 |
1647475200000 | 267.48 |
1647561600000 | 268.58 |
1647820800000 | 266.72 |
1647907200000 | 270.17 |
1647993600000 | 270.5 |
1648080000000 | 268.11 |
1648166400000 | 262.0899 |
1648425600000 | 258.55 |
1648512000000 | 257.76 |
1648598400000 | 265.85 |
1648684800000 | 263.79 |
1648771200000 | 268.44 |
1649030400000 | 270.48 |
1649116800000 | 269.23 |
1649203200000 | 263.86 |
1649289600000 | 261.24 |
1649376000000 | 257.71 |
1649635200000 | 250.93 |
1649721600000 | 259.54 |
1649808000000 | 257.87 |
1649894400000 | 266.5299 |
1649980800000 | 266.18 |
1650240000000 | 265.31 |
1650326400000 | 260.6 |
1650412800000 | 261.8 |
1650499200000 | 256.18 |
1650585600000 | 256.91 |
1650844800000 | 243.31 |
1650931200000 | 246.93 |
1651017600000 | 252.72 |
1651104000000 | 253.79 |
1651190400000 | 259.8 |
1651449600000 | 260.69 |
1651536000000 | 260.55 |
1651622400000 | 259.83 |
1651708800000 | 258.17 |
1651795200000 | 246.64 |
1652054400000 | 242.23 |
1652140800000 | 244.88 |
1652227200000 | 246.58 |
1652313600000 | 245.22 |
1652400000000 | 247.81 |
1652659200000 | 246.27 |
1652745600000 | 250.72 |
1652832000000 | 248.74 |
1652918400000 | 246.05 |
1653004800000 | 255 |
1653264000000 | 251.36 |
1653350400000 | 244.69 |
1653436800000 | 245.64 |
1653523200000 | 246.08 |
1653609600000 | 248.16 |
1653868800000 | 255.45 |
1653955200000 | 263.46 |
1654041600000 | 259.39 |
1654128000000 | 259.96 |
1654214400000 | 259 |
1654473600000 | 264.9 |
1654560000000 | 268.5899 |
1654646400000 | 274.73 |
1654732800000 | 267.85 |
1654819200000 | 271.46 |
1655078400000 | 263.5 |
1655164800000 | 267.3399 |
1655251200000 | 271.58 |
1655337600000 | 269.97 |
1655424000000 | 273.4 |
1655683200000 | 277.48 |
1655769600000 | 277.52 |
1655856000000 | 271.31 |
1655942400000 | 274.39 |
1656028800000 | 280.67 |
1656288000000 | 287.57 |
1656374400000 | 288.79 |
1656460800000 | 284.16 |
1656547200000 | 292.01 |
1656633600000 | 289.87 |
1656892800000 | 289.02 |
1656979200000 | 286.85 |
1657065600000 | 281.11 |
1657152000000 | 281.42 |
1657238400000 | 281.43 |
1657497600000 | 272.91 |
1657584000000 | 270.6 |
1657670400000 | 272.07 |
1657756800000 | 268.56 |
1657843200000 | 266.4 |
1658102400000 | 268.33 |
1658188800000 | 269.02 |
1658275200000 | 271.37 |
1658361600000 | 269.62 |
1658448000000 | 267.24 |
1658707200000 | 268.55 |
1658793600000 | 270.51 |
1658880000000 | 267.52 |
1658966400000 | 266.7799 |
1659052800000 | 258.66 |
1659312000000 | 260.2799 |
1659398400000 | 257.12 |
1659484800000 | 256.56 |
1659571200000 | 259.9 |
1659657600000 | 262.27 |
1659916800000 | 260.22 |
1660003200000 | 259.99 |
1660089600000 | 255.79 |
1660176000000 | 262.07 |
1660262400000 | 264.7 |
1660521600000 | 262.16 |
1660608000000 | 259.7 |
1660694400000 | 261.08 |
1660780800000 | 256.0899 |
1660867200000 | 255.28 |
1661126400000 | 257.11 |
1661212800000 | 254.19 |
1661299200000 | 253.13 |
1661385600000 | 258.87 |
1661472000000 | 259.86 |
1661731200000 | 254.94 |
1661817600000 | 254.2 |
1661904000000 | 258.58 |
1661990400000 | 253.74 |
1662076800000 | 250.07 |
1662336000000 | 244.68 |
1662422400000 | 244.47 |
1662508800000 | 242.18 |
1662595200000 | 241.77 |
1662681600000 | 247.92 |
1662940800000 | 248.33 |
1663027200000 | 250.49 |
1663113600000 | 247.14 |
1663200000000 | 246.87 |
1663286400000 | 240.77 |
1663545600000 | 241.65 |
1663632000000 | 243.46 |
1663718400000 | 238.04 |
1663804800000 | 234.2 |
1663891200000 | 232.07 |
1664150400000 | 233.59 |
1664236800000 | 239.19 |
1664323200000 | 235.86 |
1664409600000 | 235.67 |
1664496000000 | 236.01 |
1664755200000 | 236.13 |
1664841600000 | 237.38 |
1664928000000 | 240.49 |
1665014400000 | 239.91 |
1665100800000 | 238.49 |
1665360000000 | 227.02 |
1665446400000 | 223.69 |
1665532800000 | 223.52 |
1665619200000 | 220.74 |
1665705600000 | 223.98 |
1665964800000 | 222.95 |
1666051200000 | 222.08 |
1666137600000 | 214.32 |
1666224000000 | 213.62 |
1666310400000 | 210.4 |
1666569600000 | 198.1699 |
1666656000000 | 197.6399 |
1666742400000 | 202.41 |
1666828800000 | 196.69 |
1666915200000 | 190.77 |
1667174400000 | 187.16 |
1667260800000 | 198.54 |
1667347200000 | 202.66 |
1667433600000 | 198.52 |
1667520000000 | 209.19 |
1667779200000 | 212.09 |
1667865600000 | 208.91 |
1667952000000 | 206.2 |
1668038400000 | 208.27 |
1668124800000 | 218.38 |
1668384000000 | 220.44 |
1668470400000 | 226.59 |
1668556800000 | 225.44 |
1668643200000 | 225.48 |
1668729600000 | 224.24 |
1668988800000 | 217.99 |
1669075200000 | 217.27 |
1669161600000 | 216.44 |
1669248000000 | 215.65 |
1669334400000 | 214.57 |
1669593600000 | 214.12 |
1669680000000 | 223.1 |
1669766400000 | 226.81 |
1669852800000 | 232.3 |
1669939200000 | 234.4 |
1670198400000 | 240.89 |
1670284800000 | 243.93 |
1670371200000 | 244.29 |
1670457600000 | 246.83 |
1670544000000 | 252.46 |
1670803200000 | 247.19 |
1670889600000 | 249.6 |
1670976000000 | 255.85 |
1671062400000 | 251.39 |
1671148800000 | 252.87 |
1671408000000 | 250.67 |
1671494400000 | 244.27 |
1671580800000 | 247.65 |
1671667200000 | 252.62 |
1671753600000 | 253.6 |
1672012800000 | 251.49 |
1672099200000 | 255.57 |
1672185600000 | 254.37 |
1672272000000 | 252.88 |
1672358400000 | 254.66 |
1672617600000 | 254.66 |
1672704000000 | 256.0899 |
1672790400000 | 261.49 |
1672876800000 | 269.93 |
1672963200000 | 269.19 |
1673222400000 | 276.55 |
1673308800000 | 278.83 |
1673395200000 | 276.97 |
1673481600000 | 276.89 |
1673568000000 | 285.24 |
1673827200000 | 287.9 |
1673913600000 | 284.64 |
1674000000000 | 282.71 |
1674086400000 | 283.6 |
1674172800000 | 284.04 |
1674432000000 | 284.23 |
1674518400000 | 284.26 |
1674604800000 | 284.44 |
1674691200000 | 286.89 |
1674777600000 | 286.8 |
1675036800000 | 285.82 |
1675123200000 | 280.8 |
1675209600000 | 283.5899 |
1675296000000 | 284.15 |
1675382400000 | 281.14 |
1675641600000 | 275.65 |
1675728000000 | 275.06 |
1675814400000 | 273.8 |
1675900800000 | 279.12 |
1675987200000 | 275.98 |
1676246400000 | 281.81 |
1676332800000 | 280.93 |
1676419200000 | 277.93 |
1676505600000 | 278.2 |
1676592000000 | 273.96 |
1676851200000 | 279.21 |
1676937600000 | 274.97 |
1677024000000 | 274.06 |
1677110400000 | 272.12 |
1677196800000 | 266.12 |
1677456000000 | 267.54 |
1677542400000 | 268.04 |
1677628800000 | 275.25 |
1677715200000 | 275.21 |
1677801600000 | 274.38 |
1678060800000 | 272.41 |
1678147200000 | 267.05 |
1678233600000 | 263.86 |
1678320000000 | 260.75 |
1678406400000 | 257.72 |
1678665600000 | 264.43 |
1678752000000 | 262.96 |
1678838400000 | 260.61 |
1678924800000 | 260.6 |
1679011200000 | 258.92 |
1679270400000 | 255.49 |
1679356800000 | 263.06 |
1679443200000 | 263.67 |
1679529600000 | 268.29 |
1679616000000 | 268.27 |
1679875200000 | 265.65 |
1679961600000 | 270.16 |
1680048000000 | 271.29 |
1680134400000 | 273.81 |
1680220800000 | 274.46 |
1680480000000 | 273.69 |
1680566400000 | 275.02 |
1680652800000 | 274.27 |
1680739200000 | 271.73 |
1680825600000 | 272.26 |
1681084800000 | 268.62 |
1681171200000 | 266.98 |
1681257600000 | 262.54 |
1681344000000 | 264.02 |
1681430400000 | 262.8399 |
1681689600000 | 264.23 |
1681776000000 | 263.39 |
1681862400000 | 260.19 |
1681948800000 | 259.3399 |
1682035200000 | 256.35 |
1682294400000 | 252.64 |
1682380800000 | 252.08 |
1682467200000 | 251.52 |
1682553600000 | 251.5 |
1682640000000 | 255.42 |
1682899200000 | 255.13 |
1682985600000 | 253.85 |
1683072000000 | 253.46 |
1683158400000 | 254.69 |
1683244800000 | 255.92 |
1683504000000 | 254.57 |
1683590400000 | 251.08 |
1683676800000 | 248.81 |
1683763200000 | 249.47 |
1683849600000 | 245.61 |
1684108800000 | 249.05 |
1684195200000 | 246.67 |
1684281600000 | 243.19 |
1684368000000 | 240.94 |
1684454400000 | 241.87 |
1684713600000 | 246.32 |
1684800000000 | 241.01 |
1684886400000 | 238.16 |
1684972800000 | 235.03 |
1685059200000 | 236.39 |
1685318400000 | 234.22 |
1685404800000 | 232.81 |
1685491200000 | 229.19 |
1685577600000 | 230.11 |
1685664000000 | 237.08 |
1685923200000 | 234.18 |
1686009600000 | 234.93 |
1686096000000 | 233.25 |
1686182400000 | 233.96 |
1686268800000 | 235.05 |
1686528000000 | 238.34 |
1686614400000 | 239.29 |
1686700800000 | 242.96 |
1686787200000 | 247.58 |
1686873600000 | 249.29 |
1687132800000 | 245.25 |
1687219200000 | 242.33 |
1687305600000 | 235.91 |
1687392000000 | 235.95 |
1687478400000 | 234.45 |
1687737600000 | 229.03 |
1687824000000 | 232.28 |
1687910400000 | 231.81 |
1687996800000 | 228.83 |
1688083200000 | 227.34 |
1688342400000 | 230.6 |
1688428800000 | 232.76 |
1688515200000 | 227.74 |
1688601600000 | 224.96 |
1688688000000 | 224.75 |
1688947200000 | 226.47 |
1689033600000 | 228.16 |
1689120000000 | 229.07 |
1689206400000 | 235.78 |
1689292800000 | 235.9 |
1689552000000 | 232.86 |
1689638400000 | 230.29 |
1689724800000 | 229.09 |
1689811200000 | 229.4 |
1689897600000 | 231.71 |
1690156800000 | 229.87 |
1690243200000 | 239.04 |
1690329600000 | 238.19 |
1690416000000 | 239.55 |
1690502400000 | 244.63 |
1690761600000 | 247.99 |
1690848000000 | 245.02 |
1690934400000 | 241.98 |
1691020800000 | 243.34 |
1691107200000 | 244.42 |
1691366400000 | 242.66 |
1691452800000 | 241.08 |
1691539200000 | 241.4 |
1691625600000 | 241.57 |
1691712000000 | 235.53 |
1691971200000 | 233.17 |
1692057600000 | 230.59 |
1692144000000 | 228.56 |
1692230400000 | 231.25 |
1692316800000 | 225.96 |
1692576000000 | 225.17 |
1692662400000 | 225.55 |
1692748800000 | 224.28 |
1692835200000 | 228.72 |
1692921600000 | 227.13 |
1693180800000 | 228.17 |
1693267200000 | 231.67 |
1693353600000 | 231.97 |
1693440000000 | 229.87 |
1693526400000 | 232.78 |
1693785600000 | 237.14 |
1693872000000 | 233.6 |
1693958400000 | 232.5 |
1694044800000 | 228.31 |
1694131200000 | 226.53 |
1694390400000 | 229.2 |
1694476800000 | 227.94 |
1694563200000 | 227.45 |
1694649600000 | 226.88 |
1694736000000 | 225.28 |
1694995200000 | 225.79 |
1695081600000 | 224.26 |
1695168000000 | 222.54 |
1695254400000 | 218.72 |
1695340800000 | 224.23 |
1695600000000 | 221.84 |
1695686400000 | 219.99 |
1695772800000 | 220.53 |
1695859200000 | 218.66 |
1695945600000 | 220.68 |
1696204800000 | 220.58 |
1696291200000 | 218.92 |
1696377600000 | 218.12 |
1696464000000 | 218.15 |
1696550400000 | 219.27 |
1696809600000 | 219.51 |
1696896000000 | 219.07 |
1696982400000 | 221.1 |
1697068800000 | 220.76 |
1697155200000 | 216.6 |
1697414400000 | 213.24 |
1697500800000 | 213.43 |
1697587200000 | 213.04 |
1697673600000 | 207.82 |
1697760000000 | 206.1 |
1698019200000 | 205.43 |
1698105600000 | 206.99 |
1698192000000 | 209.26 |
1698278400000 | 207.66 |
1698364800000 | 211.94 |
1698624000000 | 213.81 |
1698710400000 | 213.53 |
1698796800000 | 215.45 |
1698883200000 | 214.88 |
1698969600000 | 218.18 |
1699228800000 | 219.93 |
1699315200000 | 218.03 |
1699401600000 | 218.41 |
1699488000000 | 217.12 |
1699574400000 | 215.44 |
1699833600000 | 214.48 |
1699920000000 | 213.77 |
1700006400000 | 217.71 |
1700092800000 | 213.55 |
1700179200000 | 212.33 |
1700438400000 | 215.62 |
1700524800000 | 217.72 |
1700611200000 | 216.49 |
1700697600000 | 217.15 |
1700784000000 | 215.2 |
1701043200000 | 212.84 |
1701129600000 | 212.79 |
1701216000000 | 211.94 |
1701302400000 | 212.77 |
1701388800000 | 210.18 |
1701648000000 | 207.06 |
1701734400000 | 203.27 |
1701820800000 | 203.95 |
1701907200000 | 204.18 |
1701993600000 | 203.51 |
1702252800000 | 201.62 |
1702339200000 | 203.82 |
1702425600000 | 199.45 |
1702512000000 | 198.95 |
1702598400000 | 200.12 |
1702857600000 | 197.97 |
1702944000000 | 198.1399 |
1703030400000 | 196.34 |
1703116800000 | 199.41 |
1703203200000 | 195.9 |
1703462400000 | 196.04 |
1703548800000 | 195.72 |
1703635200000 | 195.16 |
1703721600000 | 202.1399 |
1703808000000 | 203.4199 |
1704153600000 | 197.8 |
1704240000000 | 197.29 |
1704326400000 | 193.9 |
1704412800000 | 191.58 |
1704672000000 | 188.81 |
1704758400000 | 188.8 |
1704844800000 | 189.05 |
1704931200000 | 190.6399 |
1705017600000 | 189.77 |
1705276800000 | 189.01 |
1705363200000 | 187.1699 |
1705449600000 | 181.1699 |
1705536000000 | 183.31 |
1705622400000 | 184.4 |
1705881600000 | 179.88 |
1705968000000 | 183.4199 |
1706054400000 | 186.1699 |
1706140800000 | 188.94 |
1706227200000 | 187.82 |
1706486400000 | 188.13 |
1706572800000 | 183.6399 |
1706659200000 | 181 |
1706745600000 | 182.58 |
1706832000000 | 182.44 |
1707091200000 | 183.6699 |
1707177600000 | 192.01 |
1707264000000 | 193.86 |
1707350400000 | 192.68 |
1707436800000 | 192.97 |
1707696000000 | 193.33 |
1707782400000 | 192.55 |
1707868800000 | 193.83 |
1707955200000 | 194.71 |
1708041600000 | 196.31 |
1708300800000 | 195.77 |
1708387200000 | 195.09 |
1708473600000 | 200.18 |
1708560000000 | 202.28 |
1708646400000 | 202.6 |
1708905600000 | 200.5 |
1708992000000 | 202.1399 |
1709078400000 | 199.78 |
1709164800000 | 202.61 |
1709251200000 | 202.76 |
1709510400000 | 200.32 |
1709596800000 | 200.27 |
1709683200000 | 199.38 |
1709769600000 | 197.46 |
1709856000000 | 197.65 |
1710115200000 | 201.23 |
1710201600000 | 208.54 |
1710288000000 | 207.25 |
1710374400000 | 206.2 |
1710460800000 | 206.15 |
1710720000000 | 207.03 |
1710806400000 | 207.29 |
1710892800000 | 208.34 |
1710979200000 | 209.52 |
1711065600000 | 205.25 |
1711324800000 | 203.45 |
1711411200000 | 205.18 |
1711497600000 | 201.82 |
1711584000000 | 202.9 |
1711670400000 | 202.75 |
1711929600000 | 206.59 |
1712016000000 | 207.44 |
1712102400000 | 206.46 |
1712188800000 | 206.3899 |
1712275200000 | 206.61 |
1712534400000 | 202.08 |
1712620800000 | 203.16 |
1712707200000 | 202.05 |
1712793600000 | 201.47 |
1712880000000 | 198.1 |
1713139200000 | 200.76 |
1713225600000 | 197.84 |
1713312000000 | 198.6399 |
1713398400000 | 199.57 |
1713484800000 | 197.37 |
1713744000000 | 200.83 |
1713830400000 | 202.72 |
1713916800000 | 204.44 |
1714003200000 | 203.7 |
1714089600000 | 207.22 |
1714348800000 | 209.36 |
1714435200000 | 208.19 |
1714521600000 | 208.33 |
1714608000000 | 209.97 |
1714694400000 | 210.41 |
1714953600000 | 214.41 |
1715040000000 | 214.46 |
1715126400000 | 211.29 |
1715212800000 | 212.86 |
1715299200000 | 212.91 |
1715558400000 | 211.02 |
1715644800000 | 210.97 |
1715731200000 | 211 |
1715817600000 | 211.88 |
1715904000000 | 213.96 |
1716163200000 | 215.09 |
1716249600000 | 213.06 |
1716336000000 | 211.52 |
1716422400000 | 207.97 |
1716508800000 | 204.45 |
1716768000000 | 205.32 |
1716854400000 | 203.4199 |
1716940800000 | 201.83 |
1717027200000 | 199.59 |
1717113600000 | 199.11 |
1717372800000 | 199.22 |
1717459200000 | 201.49 |
1717545600000 | 199.37 |
1717632000000 | 198.1399 |
1717718400000 | 196.59 |
1717977600000 | 196.74 |
1718064000000 | 193.36 |
1718150400000 | 192.25 |
1718236800000 | 190.31 |
1718323200000 | 190.45 |
1718582400000 | 190.26 |
1718668800000 | 188.4 |
1718755200000 | 187.71 |
1718841600000 | 184.58 |
1718928000000 | 182.31 |
1719187200000 | 182.47 |
1719273600000 | 182.1699 |
1719360000000 | 182.8899 |
1719446400000 | 179.51 |
1719532800000 | 177.37 |
1719792000000 | 177.54 |
1719878400000 | 177.31 |
1719964800000 | 177.04 |
1720051200000 | 175.09 |
1720137600000 | 173.12 |
1720396800000 | 169.79 |
1720483200000 | 170.8 |
1720569600000 | 170.79 |
1720656000000 | 174.23 |
1720742400000 | 175.95 |
1721001600000 | 173.76 |
1721088000000 | 172.85 |
1721174400000 | 175.87 |
1721260800000 | 176.98 |
1721347200000 | 177.1699 |
1721606400000 | 175.32 |
1721692800000 | 169.49 |
1721779200000 | 166.71 |
1721865600000 | 167.9 |
1721952000000 | 168.12 |
1722211200000 | 166.21 |
1722297600000 | 165.02 |
1722384000000 | 170.93 |
1722470400000 | 167.22 |
1722556800000 | 166.9199 |
1722816000000 | 168.97 |
1722902400000 | 170.22 |
1722988800000 | 170.46 |
1723075200000 | 173.12 |
1723161600000 | 172.07 |
1723420800000 | 171.57 |
1723507200000 | 170.61 |
1723593600000 | 169.05 |
1723680000000 | 169.02 |
1723766400000 | 168.83 |
1724025600000 | 169 |
1724112000000 | 165.61 |
1724198400000 | 165.87 |
1724284800000 | 164.21 |
1724371200000 | 164.58 |
1724630400000 | 164.22 |
1724716800000 | 163.96 |
1724803200000 | 160.83 |
1724889600000 | 163.82 |
1724976000000 | 169.05 |
1725235200000 | 163.78 |
1725321600000 | 165.24 |
1725408000000 | 164.1399 |
1725494400000 | 165.32 |
1725580800000 | 163.95 |
1725840000000 | 161.2 |
1725926400000 | 161.47 |
1726012800000 | 161.3 |
1726099200000 | 158.38 |
1726185600000 | 156.8 |
1726444800000 | 156.4199 |
1726531200000 | 156.73 |
1726617600000 | 156.3899 |
1726704000000 | 161.18 |
1726790400000 | 162.1699 |
1727049600000 | 162.5 |
1727136000000 | 171.81 |
1727222400000 | 171.8899 |
1727308800000 | 187.41 |
1727395200000 | 199.3 |
1727654400000 | 213.38 |
1727740800000 | 214.54 |
1727827200000 | 216.67 |
1727913600000 | 214.86 |
1728000000000 | 215.96 |
1728259200000 | 218.26 |
1728345600000 | 216.14 |
1728432000000 | 200.71 |
1728518400000 | 204.53 |
1728604800000 | 200.48 |
1728864000000 | 199.6 |
1728950400000 | 191.91 |
1729036800000 | 190.25 |
1729123200000 | 186.48 |
1729209600000 | 191.88 |
1729468800000 | 192.22 |
1729555200000 | 194.56 |
1729641600000 | 195.4 |
1729728000000 | 192.66 |
1729814400000 | 194.58 |
1730073600000 | 198.84 |
1730160000000 | 195.24 |
1730246400000 | 192.74 |
1730332800000 | 192.2 |
1730419200000 | 193.15 |
1730678400000 | 196.11 |
1730764800000 | 200.76 |
1730851200000 | 199.49 |
1730937600000 | 209.43 |
1731024000000 | 204.95 |
1731283200000 | 203.35 |
1731369600000 | 199.44 |
1731456000000 | 200.43 |
1731542400000 | 196.97 |
1731628800000 | 195.58 |
1731888000000 | 192.86 |
1731974400000 | 192.95 |
1732060800000 | 193.77 |
1732147200000 | 192.9 |
1732233600000 | 187.08 |
1732492800000 | 186.94 |
1732579200000 | 187.1699 |
1732665600000 | 191.32 |
1732752000000 | 188.58 |
1732838400000 | 191.88 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 76.445225167681 | 31.541669945698 |
2018 | -26.815067111404 | -26.672950768467 |
2019 | 47.233257628179 | 28.18986658174 |
2020 | 61.059297429398 | 31.225279168782 |
2021 | -16.240781267001 | -9.9704159042294 |
2022 | -20.979303068856 | -25.520469094625 |
2023 | -20.120945574492 | -13.846153846155 |
2024 | -6.1558015806096 | 10.632634381725 |
Methodology
The parent universe of the iSTOXX MUTB China All Shares AM Quality Consumer 50 Index is consumer goods and services companies within the iSTOXX China All Shares AM Index. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index. The constituents are weighted according to free-float market capitalization with a cap at 5%. The indices are reviewed semi-annually in June and December and rebalanced quarterly. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CNY | CH0448323599 | IXMCQCCG | .IXMCQCCG | |
Price CNY | CH0448323466 | IXMCQCCP | .IXMCQCCP | |
Net Return CNY | CH0448323565 | IXMCQCCN | .IXMCQCCN | |
Gross Return EUR | CH0448323532 | IXMCQCGR | .IXMCQCGR | |
Price EUR | CH0448323581 | IXMCQCP | .IXMCQCP | |
Net Return EUR | CH0448323458 | IXMCQCR | .IXMCQCR | |
Net Return HKD | CH0448323433 | IXMCQCHN | .IXMCQCHN | |
Price HKD | CH0448323441 | IXMCQCHP | IXMCQCHP INDEX | .IXMCQCHP |
Gross Return HKD | CH0448323490 | IXMCQCHG | .IXMCQCHG | |
Net Return JPY | CH0448323516 | IXMCQCYN | .IXMCQCYN | |
Gross Return JPY | CH0448323607 | IXMCQCYG | IXMCQCYG INDEX | .IXMCQCYG |
Price JPY | CH0448323482 | IXMCQCYP | .IXMCQCYP | |
Gross Return KRW | CH0448323524 | IXMCQCKG | IXMCQCKG INDEX | .IXMCQCKG |
Net Return KRW | CH0448323557 | IXMCQCKN | .IXMCQCKN | |
Price KRW | CH0448323474 | IXMCQCKP | .IXMCQCKP | |
Net Return USD | CH0448323573 | IXMCQCV | .IXMCQCV | |
Price USD | CH0448323540 | IXMCQCL | .IXMCQCL | |
Gross Return USD | CH0448323508 | IXMCQCGV | IXMCQCGV INDEX | .IXMCQCGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | semiannually |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 5.480% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 5.355% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 5.299% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 5.247% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 5.188% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 5.092% |
NONGFU SPRING 'H' | Food, Beverage and Tobacco | China | 4.651% |
Moutai 'A' | Food, Beverage and Tobacco | China | 4.632% |
ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 4.596% |
ALIBABA GROUP ADR | Retail | China | 4.206% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.