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 (KRW bn) | Components (KRW 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 | 485,958.9 | 228,981.8 | 4,579.6 | 2,742.2 | 12,552.3 | 293.0 | 5.5 | 0.1 | 22.9 |
iSTOXX China All Shares AM | 9,226.8 | 4,633.1 | 3.7 | 1.5 | 315.6 | 0.0 | 6.8 | 0.0 | 23.1 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 62.5 |
---|---|
Consumer Products and Services | 20.8 |
Retail | 7.7 |
Media | 5.9 |
Personal Care, Drug and Grocery Stores | 2.2 |
Automobiles and Parts | 0.9 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.9 | 6.4 | 1.7 | -22.5 | 12.8 | N/A | N/A | 1.7 | -8.1 | 2.4 |
iSTOXX China All Shares AM | -2.6 | 12.7 | 10.4 | -24.7 | -0.1 | N/A | N/A | 10.4 | -9.0 | 0.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 26.3 | 24.0 | 23.7 | N/A | N/A | -0.1 | -0.5 | 0.0 |
iSTOXX China All Shares AM | N/A | N/A | 20.3 | 21.5 | 21.3 | N/A | N/A | 0.3 | -0.6 | -0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | 14.4 | 13.9 | 13.9 | 14.6 | 15.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 1.1 | 1.1 | 1.1 | 0.9 | 0.9 | 3.1 | -0.4 | -0.6 | 0.0 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(KRW, 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 | 3.8 | 2.4 | 11.0 |
iSTOXX China All Shares AM | 16.8 | 13.5 | 14.2 | 14.2 | 1.3 | 3.0 | 1.0 | 19.9 |
Performance and annual returns
iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
---|---|
1356048000000 | 100 |
1356307200000 | 99.7 |
1356393600000 | 99.7 |
1356480000000 | 99.7 |
1356566400000 | 101.34 |
1356652800000 | 102.15 |
1356912000000 | 103.32 |
1357084800000 | 103.52 |
1357171200000 | 103.49 |
1357257600000 | 103.41 |
1357516800000 | 104.03 |
1357603200000 | 104.64 |
1357689600000 | 105.67 |
1357776000000 | 105.6 |
1357862400000 | 104.13 |
1358121600000 | 106.69 |
1358208000000 | 107.18 |
1358294400000 | 106.24 |
1358380800000 | 105.56 |
1358467200000 | 106.77 |
1358726400000 | 107.03 |
1358812800000 | 105.96 |
1358899200000 | 106.27 |
1358985600000 | 104.73 |
1359072000000 | 104.42 |
1359331200000 | 107.01 |
1359417600000 | 106.05 |
1359504000000 | 106.68 |
1359590400000 | 106.65 |
1359676800000 | 108 |
1359936000000 | 105.8 |
1360022400000 | 107.73 |
1360108800000 | 107.69 |
1360195200000 | 108.21 |
1360281600000 | 111.01 |
1360540800000 | 110.95 |
1360627200000 | 110.45 |
1360713600000 | 110.1 |
1360800000000 | 109.84 |
1360886400000 | 109.37 |
1361145600000 | 108.61 |
1361232000000 | 107.13 |
1361318400000 | 108 |
1361404800000 | 107.22 |
1361491200000 | 107.49 |
1361750400000 | 107.59 |
1361836800000 | 105.79 |
1361923200000 | 105.95 |
1362009600000 | 106.99 |
1362096000000 | 107.23 |
1362355200000 | 106.25 |
1362441600000 | 107.32 |
1362528000000 | 108.09 |
1362614400000 | 108 |
1362700800000 | 108.35 |
1362960000000 | 107.85 |
1363046400000 | 106.28 |
1363132800000 | 105.15 |
1363219200000 | 106.34 |
1363305600000 | 106.31 |
1363564800000 | 105.01 |
1363651200000 | 104.43 |
1363737600000 | 107.51 |
1363824000000 | 107.99 |
1363910400000 | 108.43 |
1364169600000 | 107.37 |
1364256000000 | 106.45 |
1364342400000 | 107.01 |
1364428800000 | 106.1 |
1364515200000 | 106.1 |
1364774400000 | 106.1 |
1364860800000 | 104.7 |
1364947200000 | 103.41 |
1365033600000 | 104.04 |
1365120000000 | 104.16 |
1365379200000 | 105.56 |
1365465600000 | 106.8 |
1365552000000 | 107.76 |
1365638400000 | 107.15 |
1365724800000 | 107.39 |
1365984000000 | 105.18 |
1366070400000 | 105.16 |
1366156800000 | 106.79 |
1366243200000 | 107.56 |
1366329600000 | 108.67 |
1366588800000 | 109.16 |
1366675200000 | 108.15 |
1366761600000 | 108.76 |
1366848000000 | 108.09 |
1366934400000 | 107.52 |
1367193600000 | 106.8 |
1367280000000 | 106.64 |
1367366400000 | 106.61 |
1367452800000 | 106.52 |
1367539200000 | 107.63 |
1367798400000 | 108.82 |
1367884800000 | 109.46 |
1367971200000 | 109.65 |
1368057600000 | 112.07 |
1368144000000 | 113.83 |
1368403200000 | 113.81 |
1368489600000 | 111.42 |
1368576000000 | 112.96 |
1368662400000 | 114.18 |
1368748800000 | 115.34 |
1369008000000 | 116.94 |
1369094400000 | 116.85 |
1369180800000 | 117.66 |
1369267200000 | 117.9 |
1369353600000 | 118.69 |
1369612800000 | 118.94 |
1369699200000 | 120.76 |
1369785600000 | 122.02 |
1369872000000 | 120.94 |
1369958400000 | 119.46 |
1370217600000 | 118.69 |
1370304000000 | 117.08 |
1370390400000 | 116.29 |
1370476800000 | 116 |
1370563200000 | 114.81 |
1370822400000 | 116.04 |
1370908800000 | 115.68 |
1370995200000 | 115.82 |
1371081600000 | 113.3 |
1371168000000 | 113.73 |
1371427200000 | 114.15 |
1371513600000 | 115.11 |
1371600000000 | 114.77 |
1371686400000 | 113.26 |
1371772800000 | 113.18 |
1372032000000 | 108.78 |
1372118400000 | 108.94 |
1372204800000 | 110.4 |
1372291200000 | 108.96 |
1372377600000 | 109.5 |
1372636800000 | 109.5 |
1372723200000 | 111.06 |
1372809600000 | 110.68 |
1372896000000 | 110.22 |
1372982400000 | 110.81 |
1373241600000 | 110.02 |
1373328000000 | 108.86 |
1373414400000 | 110.33 |
1373500800000 | 112.19 |
1373587200000 | 111.96 |
1373846400000 | 112.58 |
1373932800000 | 113.17 |
1374019200000 | 111.82 |
1374105600000 | 111.27 |
1374192000000 | 108.24 |
1374451200000 | 108.36 |
1374537600000 | 110.28 |
1374624000000 | 110.08 |
1374710400000 | 110.67 |
1374796800000 | 109.42 |
1375056000000 | 107.82 |
1375142400000 | 108.3 |
1375228800000 | 109.12 |
1375315200000 | 110.81 |
1375401600000 | 110.99 |
1375660800000 | 112.1 |
1375747200000 | 113.29 |
1375833600000 | 113.28 |
1375920000000 | 113.11 |
1376006400000 | 114.23 |
1376265600000 | 115.7 |
1376352000000 | 116.04 |
1376438400000 | 116.07 |
1376524800000 | 115.22 |
1376611200000 | 113.24 |
1376870400000 | 114.4 |
1376956800000 | 113.71 |
1377043200000 | 113.71 |
1377129600000 | 114.39 |
1377216000000 | 113.69 |
1377475200000 | 114.94 |
1377561600000 | 115.35 |
1377648000000 | 114.38 |
1377734400000 | 114.12 |
1377820800000 | 113.85 |
1378080000000 | 111.63 |
1378166400000 | 112.75 |
1378252800000 | 112.47 |
1378339200000 | 113.08 |
1378425600000 | 112.7 |
1378684800000 | 113.11 |
1378771200000 | 113.66 |
1378857600000 | 114.58 |
1378944000000 | 114.71 |
1379030400000 | 115.82 |
1379289600000 | 115.86 |
1379376000000 | 114.16 |
1379462400000 | 113.65 |
1379548800000 | 113.83 |
1379635200000 | 113.63 |
1379894400000 | 113.78 |
1379980800000 | 114.77 |
1380067200000 | 116.31 |
1380153600000 | 114.79 |
1380240000000 | 114.49 |
1380499200000 | 115.04 |
1380585600000 | 114.97 |
1380672000000 | 115.64 |
1380758400000 | 115.89 |
1380844800000 | 116.1 |
1381104000000 | 116.43 |
1381190400000 | 117.39 |
1381276800000 | 117.34 |
1381363200000 | 117.31 |
1381449600000 | 118.61 |
1381708800000 | 120.81 |
1381795200000 | 120.23 |
1381881600000 | 118.66 |
1381968000000 | 118.08 |
1382054400000 | 118.23 |
1382313600000 | 121.45 |
1382400000000 | 120.47 |
1382486400000 | 118.05 |
1382572800000 | 117.94 |
1382659200000 | 115.63 |
1382918400000 | 114.55 |
1383004800000 | 113.03 |
1383091200000 | 114.26 |
1383177600000 | 113.13 |
1383264000000 | 113.29 |
1383523200000 | 113.63 |
1383609600000 | 114.45 |
1383696000000 | 113.3 |
1383782400000 | 112.37 |
1383868800000 | 111.37 |
1384128000000 | 113.38 |
1384214400000 | 114.61 |
1384300800000 | 112.95 |
1384387200000 | 113.41 |
1384473600000 | 114.46 |
1384732800000 | 116.37 |
1384819200000 | 115.26 |
1384905600000 | 115.96 |
1384992000000 | 115.62 |
1385078400000 | 114.87 |
1385337600000 | 115.07 |
1385424000000 | 114.4 |
1385510400000 | 115.14 |
1385596800000 | 116.69 |
1385683200000 | 116.24 |
1385942400000 | 113.68 |
1386028800000 | 115.75 |
1386115200000 | 117.36 |
1386201600000 | 117.33 |
1386288000000 | 117.5 |
1386547200000 | 117.64 |
1386633600000 | 117.77 |
1386720000000 | 116.6 |
1386806400000 | 116.18 |
1386892800000 | 116.93 |
1387152000000 | 115.01 |
1387238400000 | 114.28 |
1387324800000 | 114.14 |
1387411200000 | 114.28 |
1387497600000 | 112.53 |
1387756800000 | 112.87 |
1387843200000 | 113.91 |
1387929600000 | 113.91 |
1388016000000 | 113.91 |
1388102400000 | 114.31 |
1388361600000 | 114.5 |
1388448000000 | 115.76 |
1388620800000 | 115.21 |
1388707200000 | 114.46 |
1388966400000 | 113.55 |
1389052800000 | 114.08 |
1389139200000 | 114 |
1389225600000 | 111.89 |
1389312000000 | 111.47 |
1389571200000 | 111.34 |
1389657600000 | 112.09 |
1389744000000 | 112.53 |
1389830400000 | 112.29 |
1389916800000 | 110.73 |
1390176000000 | 110.73 |
1390262400000 | 111.71 |
1390348800000 | 113.91 |
1390435200000 | 113.9 |
1390521600000 | 113.31 |
1390780800000 | 111.94 |
1390867200000 | 111.76 |
1390953600000 | 110.62 |
1391040000000 | 109.55 |
1391126400000 | 109.52 |
1391385600000 | 110.52 |
1391472000000 | 109.94 |
1391558400000 | 109.23 |
1391644800000 | 109.28 |
1391731200000 | 110.28 |
1391990400000 | 112.11 |
1392076800000 | 112.51 |
1392163200000 | 112.18 |
1392249600000 | 112.67 |
1392336000000 | 113.77 |
1392595200000 | 114.99 |
1392681600000 | 115.39 |
1392768000000 | 115.4 |
1392854400000 | 115.05 |
1392940800000 | 114.26 |
1393200000000 | 113.21 |
1393286400000 | 109.75 |
1393372800000 | 109.11 |
1393459200000 | 109.05 |
1393545600000 | 110.25 |
1393804800000 | 111.68 |
1393891200000 | 111.84 |
1393977600000 | 112.27 |
1394064000000 | 111.99 |
1394150400000 | 111.22 |
1394409600000 | 109.1 |
1394496000000 | 110.2 |
1394582400000 | 110.43 |
1394668800000 | 112.21 |
1394755200000 | 111.16 |
1395014400000 | 111.19 |
1395100800000 | 112.38 |
1395187200000 | 111.99 |
1395273600000 | 109.95 |
1395360000000 | 111.79 |
1395619200000 | 112.01 |
1395705600000 | 111.35 |
1395792000000 | 110.71 |
1395878400000 | 108.05 |
1395964800000 | 107.82 |
1396224000000 | 108.83 |
1396310400000 | 110.52 |
1396396800000 | 110.18 |
1396483200000 | 109.73 |
1396569600000 | 109.54 |
1396828800000 | 109.44 |
1396915200000 | 111.94 |
1397001600000 | 111.29 |
1397088000000 | 111.62 |
1397174400000 | 111.58 |
1397433600000 | 111.61 |
1397520000000 | 109.6 |
1397606400000 | 109.59 |
1397692800000 | 109.61 |
1397779200000 | 109.61 |
1398038400000 | 109.61 |
1398124800000 | 107.71 |
1398211200000 | 108.3 |
1398297600000 | 107.52 |
1398384000000 | 104.86 |
1398643200000 | 102.33 |
1398729600000 | 103.4 |
1398816000000 | 103.86 |
1398902400000 | 103.87 |
1398988800000 | 104.1 |
1399248000000 | 104.13 |
1399334400000 | 104.5 |
1399420800000 | 101.31 |
1399507200000 | 101.04 |
1399593600000 | 100.54 |
1399852800000 | 102.34 |
1399939200000 | 102.42 |
1400025600000 | 102.51 |
1400112000000 | 101.27 |
1400198400000 | 101.14 |
1400457600000 | 100.4 |
1400544000000 | 100.76 |
1400630400000 | 101.94 |
1400716800000 | 101.44 |
1400803200000 | 102.04 |
1401062400000 | 103.07 |
1401148800000 | 102.9 |
1401235200000 | 102.87 |
1401321600000 | 102.22 |
1401408000000 | 101.95 |
1401667200000 | 102.6 |
1401753600000 | 101.66 |
1401840000000 | 101.13 |
1401926400000 | 101.81 |
1402012800000 | 101.42 |
1402272000000 | 100.8 |
1402358400000 | 102.08 |
1402444800000 | 102.25 |
1402531200000 | 102.6 |
1402617600000 | 103.07 |
1402876800000 | 103.32 |
1402963200000 | 102.68 |
1403049600000 | 102.4 |
1403136000000 | 100.54 |
1403222400000 | 100.99 |
1403481600000 | 100.57 |
1403568000000 | 101.64 |
1403654400000 | 101.64 |
1403740800000 | 102.1 |
1403827200000 | 102.16 |
1404086400000 | 102.6 |
1404172800000 | 102.43 |
1404259200000 | 102.66 |
1404345600000 | 103.44 |
1404432000000 | 103.67 |
1404691200000 | 102.82 |
1404777600000 | 102.96 |
1404864000000 | 101.78 |
1404950400000 | 101.4 |
1405036800000 | 102.78 |
1405296000000 | 104.35 |
1405382400000 | 105.7 |
1405468800000 | 105.8 |
1405555200000 | 105 |
1405641600000 | 105.67 |
1405900800000 | 105.34 |
1405987200000 | 106.4 |
1406073600000 | 105.94 |
1406160000000 | 107.35 |
1406246400000 | 108.45 |
1406505600000 | 110.27 |
1406592000000 | 110.01 |
1406678400000 | 110 |
1406764800000 | 111.39 |
1406851200000 | 112.18 |
1407110400000 | 113.43 |
1407196800000 | 113.48 |
1407283200000 | 114.2 |
1407369600000 | 113.36 |
1407456000000 | 113.47 |
1407715200000 | 114.42 |
1407801600000 | 113.9 |
1407888000000 | 114.63 |
1407974400000 | 112.63 |
1408060800000 | 113.52 |
1408320000000 | 114.14 |
1408406400000 | 114.05 |
1408492800000 | 114.42 |
1408579200000 | 114.44 |
1408665600000 | 114.16 |
1408924800000 | 114.44 |
1409011200000 | 113.23 |
1409097600000 | 112.32 |
1409184000000 | 111.35 |
1409270400000 | 112.66 |
1409529600000 | 113.28 |
1409616000000 | 114.65 |
1409702400000 | 116.23 |
1409788800000 | 116.64 |
1409875200000 | 117.89 |
1410134400000 | 117.9 |
1410220800000 | 117.57 |
1410307200000 | 117.31 |
1410393600000 | 117.84 |
1410480000000 | 117.91 |
1410739200000 | 117.69 |
1410825600000 | 114.87 |
1410912000000 | 115.44 |
1410998400000 | 116.29 |
1411084800000 | 117.41 |
1411344000000 | 114.78 |
1411430400000 | 115.5 |
1411516800000 | 116.55 |
1411603200000 | 116.44 |
1411689600000 | 116.87 |
1411948800000 | 117.56 |
1412035200000 | 118.47 |
1412121600000 | 119.03 |
1412208000000 | 118.99 |
1412294400000 | 118.87 |
1412553600000 | 119.93 |
1412640000000 | 119.83 |
1412726400000 | 121.24 |
1412812800000 | 121.57 |
1412899200000 | 119.73 |
1413158400000 | 118.93 |
1413244800000 | 118.13 |
1413331200000 | 118.51 |
1413417600000 | 117.23 |
1413504000000 | 118.17 |
1413763200000 | 118.04 |
1413849600000 | 117.56 |
1413936000000 | 116.97 |
1414022400000 | 116.89 |
1414108800000 | 115.64 |
1414368000000 | 114.17 |
1414454400000 | 115.35 |
1414540800000 | 116.15 |
1414627200000 | 116.72 |
1414713600000 | 119.04 |
1414972800000 | 119.52 |
1415059200000 | 119.21 |
1415145600000 | 118.71 |
1415232000000 | 119.65 |
1415318400000 | 120.25 |
1415577600000 | 121.47 |
1415664000000 | 121.13 |
1415750400000 | 122.7 |
1415836800000 | 121.88 |
1415923200000 | 123.88 |
1416182400000 | 124.59 |
1416268800000 | 123.8 |
1416355200000 | 123.79 |
1416441600000 | 124.09 |
1416528000000 | 124.74 |
1416787200000 | 125.85 |
1416873600000 | 127.42 |
1416960000000 | 128.45 |
1417046400000 | 126.9 |
1417132800000 | 127.63 |
1417392000000 | 127.54 |
1417478400000 | 128.04 |
1417564800000 | 130.53 |
1417651200000 | 132.65 |
1417737600000 | 130.83 |
1417996800000 | 131.06 |
1418083200000 | 128.82 |
1418169600000 | 130.4 |
1418256000000 | 132.43 |
1418342400000 | 133.17 |
1418601600000 | 133.27 |
1418688000000 | 130.1 |
1418774400000 | 128.37 |
1418860800000 | 129.41 |
1418947200000 | 128.56 |
1419206400000 | 127.37 |
1419292800000 | 128.91 |
1419379200000 | 128.33 |
1419465600000 | 128.33 |
1419552000000 | 128.33 |
1419811200000 | 128.98 |
1419897600000 | 127.69 |
1419984000000 | 129.26 |
1420156800000 | 129.63 |
1420416000000 | 134.85 |
1420502400000 | 135.88 |
1420588800000 | 135.05 |
1420675200000 | 135.46 |
1420761600000 | 133.85 |
1421020800000 | 133.98 |
1421107200000 | 136.51 |
1421193600000 | 134.88 |
1421280000000 | 135.88 |
1421366400000 | 134.55 |
1421625600000 | 129.15 |
1421712000000 | 133.6 |
1421798400000 | 136.53 |
1421884800000 | 136.44 |
1421971200000 | 135.96 |
1422230400000 | 135.81 |
1422316800000 | 136.58 |
1422403200000 | 136.09 |
1422489600000 | 135.92 |
1422576000000 | 134.63 |
1422835200000 | 133.85 |
1422921600000 | 135.28 |
1423008000000 | 132.84 |
1423094400000 | 132.66 |
1423180800000 | 131.3 |
1423440000000 | 132.14 |
1423526400000 | 133.41 |
1423612800000 | 135.68 |
1423699200000 | 138.83 |
1423785600000 | 138.77 |
1424044800000 | 140.35 |
1424131200000 | 141.64 |
1424217600000 | 141.57 |
1424304000000 | 141.68 |
1424390400000 | 141.7 |
1424649600000 | 142.77 |
1424736000000 | 143.34 |
1424822400000 | 141.12 |
1424908800000 | 142.01 |
1424995200000 | 141.85 |
1425254400000 | 143.82 |
1425340800000 | 140.63 |
1425427200000 | 142.84 |
1425513600000 | 142.28 |
1425600000000 | 141.18 |
1425859200000 | 143.95 |
1425945600000 | 145.83 |
1426032000000 | 146.6 |
1426118400000 | 147.88 |
1426204800000 | 148.5 |
1426464000000 | 151.26 |
1426550400000 | 151.57 |
1426636800000 | 153.96 |
1426723200000 | 152.71 |
1426809600000 | 153.56 |
1427068800000 | 154.73 |
1427155200000 | 153.6 |
1427241600000 | 153.97 |
1427328000000 | 155.03 |
1427414400000 | 155.68 |
1427673600000 | 159.03 |
1427760000000 | 158.81 |
1427846400000 | 160.83 |
1427932800000 | 162.26 |
1428019200000 | 162.26 |
1428278400000 | 162.26 |
1428364800000 | 164.39 |
1428451200000 | 166.88 |
1428537600000 | 164.91 |
1428624000000 | 168.43 |
1428883200000 | 170.57 |
1428969600000 | 168.53 |
1429056000000 | 165.25 |
1429142400000 | 168.17 |
1429228800000 | 167.53 |
1429488000000 | 163.39 |
1429574400000 | 168.58 |
1429660800000 | 171.29 |
1429747200000 | 173.22 |
1429833600000 | 172.07 |
1430092800000 | 170.88 |
1430179200000 | 167.89 |
1430265600000 | 169.96 |
1430352000000 | 169.5 |
1430438400000 | 169.51 |
1430697600000 | 170.14 |
1430784000000 | 165.04 |
1430870400000 | 163.6 |
1430956800000 | 163.71 |
1431043200000 | 167.16 |
1431302400000 | 170.94 |
1431388800000 | 171.98 |
1431475200000 | 174.18 |
1431561600000 | 170.09 |
1431648000000 | 167.71 |
1431907200000 | 168.34 |
1431993600000 | 172.85 |
1432080000000 | 176.29 |
1432166400000 | 179.03 |
1432252800000 | 180.7 |
1432512000000 | 184.08 |
1432598400000 | 188.95 |
1432684800000 | 188.65 |
1432771200000 | 179.65 |
1432857600000 | 180.53 |
1433116800000 | 187.31 |
1433203200000 | 190.43 |
1433289600000 | 189.1 |
1433376000000 | 189.06 |
1433462400000 | 189.92 |
1433721600000 | 191.62 |
1433808000000 | 188.95 |
1433894400000 | 189.72 |
1433980800000 | 189.36 |
1434067200000 | 193.19 |
1434326400000 | 190.5 |
1434412800000 | 184.33 |
1434499200000 | 186.19 |
1434585600000 | 178.11 |
1434672000000 | 169.69 |
1434931200000 | 168.59 |
1435017600000 | 174.08 |
1435104000000 | 177.77 |
1435190400000 | 172.04 |
1435276800000 | 162.11 |
1435536000000 | 158.37 |
1435622400000 | 165.89 |
1435708800000 | 160.87 |
1435795200000 | 155.61 |
1435881600000 | 149.64 |
1436140800000 | 150.6 |
1436227200000 | 144.97 |
1436313600000 | 137.76 |
1436400000000 | 148.01 |
1436486400000 | 155.79 |
1436745600000 | 161.79 |
1436832000000 | 159.51 |
1436918400000 | 152.02 |
1437004800000 | 155.2 |
1437091200000 | 160.69 |
1437350400000 | 160.16 |
1437436800000 | 161.99 |
1437523200000 | 160.67 |
1437609600000 | 165.4 |
1437696000000 | 163.01 |
1437955200000 | 149.96 |
1438041600000 | 150.51 |
1438128000000 | 153.69 |
1438214400000 | 151.15 |
1438300800000 | 152.06 |
1438560000000 | 152.21 |
1438646400000 | 156.03 |
1438732800000 | 154.48 |
1438819200000 | 153.19 |
1438905600000 | 154.9 |
1439164800000 | 159.66 |
1439251200000 | 159.5 |
1439337600000 | 157.72 |
1439424000000 | 156.83 |
1439510400000 | 156.92 |
1439769600000 | 158.11 |
1439856000000 | 150.75 |
1439942400000 | 152.05 |
1440028800000 | 147.52 |
1440115200000 | 141.92 |
1440374400000 | 130.86 |
1440460800000 | 125.76 |
1440547200000 | 126.01 |
1440633600000 | 132.52 |
1440720000000 | 134.87 |
1440979200000 | 134.02 |
1441065600000 | 130.02 |
1441152000000 | 131.9 |
1441238400000 | 133.04 |
1441324800000 | 133.23 |
1441584000000 | 131.53 |
1441670400000 | 135.61 |
1441756800000 | 136.71 |
1441843200000 | 136.07 |
1441929600000 | 134.72 |
1442188800000 | 131.88 |
1442275200000 | 128.27 |
1442361600000 | 133.12 |
1442448000000 | 129.37 |
1442534400000 | 130.22 |
1442793600000 | 134.01 |
1442880000000 | 135.09 |
1442966400000 | 134.12 |
1443052800000 | 136 |
1443139200000 | 134.07 |
1443398400000 | 135.52 |
1443484800000 | 134.23 |
1443571200000 | 135.56 |
1443657600000 | 134.42 |
1443744000000 | 136.14 |
1444003200000 | 135.61 |
1444089600000 | 134.91 |
1444176000000 | 135.26 |
1444262400000 | 137.34 |
1444348800000 | 138.13 |
1444608000000 | 140.38 |
1444694400000 | 141.8 |
1444780800000 | 138.69 |
1444867200000 | 139.28 |
1444953600000 | 140.52 |
1445212800000 | 140.51 |
1445299200000 | 142.35 |
1445385600000 | 137.64 |
1445472000000 | 140.15 |
1445558400000 | 141.83 |
1445817600000 | 144.08 |
1445904000000 | 143.62 |
1445990400000 | 141.48 |
1446076800000 | 143.47 |
1446163200000 | 144.7 |
1446422400000 | 142.07 |
1446508800000 | 141.99 |
1446595200000 | 146.93 |
1446681600000 | 147.73 |
1446768000000 | 149.96 |
1447027200000 | 152.19 |
1447113600000 | 150.95 |
1447200000000 | 151.11 |
1447286400000 | 152.07 |
1447372800000 | 150.89 |
1447632000000 | 152.38 |
1447718400000 | 151.42 |
1447804800000 | 150.5 |
1447891200000 | 152.13 |
1447977600000 | 151.5 |
1448236800000 | 151.6 |
1448323200000 | 150.59 |
1448409600000 | 150.4 |
1448496000000 | 150.57 |
1448582400000 | 145.25 |
1448841600000 | 146.57 |
1448928000000 | 148.63 |
1449014400000 | 152.1 |
1449100800000 | 152.76 |
1449187200000 | 150.97 |
1449446400000 | 153.43 |
1449532800000 | 152.05 |
1449619200000 | 153.68 |
1449705600000 | 153.14 |
1449792000000 | 152.18 |
1450051200000 | 154.29 |
1450137600000 | 154.65 |
1450224000000 | 153.71 |
1450310400000 | 156.84 |
1450396800000 | 157 |
1450656000000 | 161.45 |
1450742400000 | 161.54 |
1450828800000 | 161 |
1450915200000 | 159.32 |
1451001600000 | 159.32 |
1451260800000 | 155.79 |
1451347200000 | 157.97 |
1451433600000 | 158.36 |
1451520000000 | 157.07 |
1451865600000 | 148.26 |
1451952000000 | 149.72 |
1452038400000 | 151.53 |
1452124800000 | 141.31 |
1452211200000 | 144.02 |
1452470400000 | 137.85 |
1452556800000 | 137.82 |
1452643200000 | 135.39 |
1452729600000 | 138.71 |
1452816000000 | 134.79 |
1453075200000 | 135.6 |
1453161600000 | 139.17 |
1453248000000 | 137.02 |
1453334400000 | 133.45 |
1453420800000 | 134.05 |
1453680000000 | 134.81 |
1453766400000 | 129.81 |
1453852800000 | 128.8 |
1453939200000 | 127.43 |
1454025600000 | 129.72 |
1454284800000 | 129.29 |
1454371200000 | 132.21 |
1454457600000 | 132.91 |
1454544000000 | 132.33 |
1454630400000 | 130.96 |
1454889600000 | 130.74 |
1454976000000 | 130.64 |
1455062400000 | 130.69 |
1455148800000 | 130.29 |
1455235200000 | 131.22 |
1455494400000 | 131.66 |
1455580800000 | 135.89 |
1455667200000 | 137.3 |
1455753600000 | 137.49 |
1455840000000 | 138.63 |
1456099200000 | 141.27 |
1456185600000 | 140.5 |
1456272000000 | 141.03 |
1456358400000 | 134.05 |
1456444800000 | 135.3 |
1456704000000 | 131.68 |
1456790400000 | 133.69 |
1456876800000 | 137.51 |
1456963200000 | 136.13 |
1457049600000 | 136.41 |
1457308800000 | 137.17 |
1457395200000 | 137.32 |
1457481600000 | 136.48 |
1457568000000 | 134.89 |
1457654400000 | 134.54 |
1457913600000 | 136 |
1458000000000 | 136.24 |
1458086400000 | 135.24 |
1458172800000 | 136.08 |
1458259200000 | 137.41 |
1458518400000 | 138.89 |
1458604800000 | 137.22 |
1458691200000 | 138.07 |
1458777600000 | 137.91 |
1458864000000 | 137.91 |
1459123200000 | 137.91 |
1459209600000 | 138.57 |
1459296000000 | 140.96 |
1459382400000 | 139.86 |
1459468800000 | 140.23 |
1459728000000 | 139.21 |
1459814400000 | 141.59 |
1459900800000 | 142.6 |
1459987200000 | 140.32 |
1460073600000 | 139.66 |
1460332800000 | 141.27 |
1460419200000 | 140.43 |
1460505600000 | 141.94 |
1460592000000 | 143.47 |
1460678400000 | 142.17 |
1460937600000 | 141.52 |
1461024000000 | 141.43 |
1461110400000 | 138.19 |
1461196800000 | 137.9 |
1461283200000 | 139.85 |
1461542400000 | 139.98 |
1461628800000 | 140.75 |
1461715200000 | 140.14 |
1461801600000 | 138.66 |
1461888000000 | 139.25 |
1462147200000 | 139.05 |
1462233600000 | 142.76 |
1462320000000 | 143.59 |
1462406400000 | 143.62 |
1462492800000 | 140.04 |
1462752000000 | 140.19 |
1462838400000 | 141.51 |
1462924800000 | 142.58 |
1463011200000 | 141.93 |
1463097600000 | 141.64 |
1463356800000 | 144.31 |
1463443200000 | 142.25 |
1463529600000 | 141.22 |
1463616000000 | 142.32 |
1463702400000 | 142.69 |
1463961600000 | 142.74 |
1464048000000 | 142.69 |
1464134400000 | 141.02 |
1464220800000 | 141.01 |
1464307200000 | 141.28 |
1464566400000 | 142.53 |
1464652800000 | 146.25 |
1464739200000 | 146.34 |
1464825600000 | 146.17 |
1464912000000 | 148.13 |
1465171200000 | 148.71 |
1465257600000 | 146.69 |
1465344000000 | 144.26 |
1465430400000 | 144.06 |
1465516800000 | 144.87 |
1465776000000 | 141.53 |
1465862400000 | 142.16 |
1465948800000 | 145.04 |
1466035200000 | 144.04 |
1466121600000 | 145.77 |
1466380800000 | 144.34 |
1466467200000 | 143.02 |
1466553600000 | 143.89 |
1466640000000 | 142.67 |
1466726400000 | 144.1 |
1466985600000 | 146.37 |
1467072000000 | 145.65 |
1467158400000 | 144.73 |
1467244800000 | 144.73 |
1467331200000 | 143.88 |
1467590400000 | 146.25 |
1467676800000 | 147.19 |
1467763200000 | 149.41 |
1467849600000 | 148.08 |
1467936000000 | 148.57 |
1468195200000 | 148.7 |
1468281600000 | 152.74 |
1468368000000 | 152.17 |
1468454400000 | 151.02 |
1468540800000 | 151.9 |
1468800000000 | 151.43 |
1468886400000 | 149.47 |
1468972800000 | 151.15 |
1469059200000 | 151.2 |
1469145600000 | 148.83 |
1469404800000 | 149.22 |
1469491200000 | 151.83 |
1469577600000 | 149.2 |
1469664000000 | 150.74 |
1469750400000 | 149.03 |
1470009600000 | 145.8 |
1470096000000 | 145.9 |
1470182400000 | 147.11 |
1470268800000 | 146.28 |
1470355200000 | 145.78 |
1470614400000 | 146.42 |
1470700800000 | 147.86 |
1470787200000 | 145.78 |
1470873600000 | 146.08 |
1470960000000 | 147.49 |
1471219200000 | 150.2 |
1471305600000 | 148.69 |
1471392000000 | 150.97 |
1471478400000 | 149.7 |
1471564800000 | 150.28 |
1471824000000 | 150.91 |
1471910400000 | 149.47 |
1471996800000 | 149.39 |
1472083200000 | 148.37 |
1472169600000 | 148.43 |
1472428800000 | 149.08 |
1472515200000 | 148.96 |
1472601600000 | 147.8 |
1472688000000 | 148.64 |
1472774400000 | 147.91 |
1473033600000 | 147.46 |
1473120000000 | 149.62 |
1473206400000 | 146.98 |
1473292800000 | 147.43 |
1473379200000 | 146.71 |
1473638400000 | 145.54 |
1473724800000 | 146.89 |
1473811200000 | 146.29 |
1473897600000 | 146.74 |
1473984000000 | 146.39 |
1474243200000 | 147.68 |
1474329600000 | 147.88 |
1474416000000 | 147.89 |
1474502400000 | 146.76 |
1474588800000 | 146.04 |
1474848000000 | 144.16 |
1474934400000 | 144.18 |
1475020800000 | 143.74 |
1475107200000 | 144.9 |
1475193600000 | 145.55 |
1475452800000 | 146.03 |
1475539200000 | 147.28 |
1475625600000 | 148.21 |
1475712000000 | 147.84 |
1475798400000 | 148.18 |
1476057600000 | 148.15 |
1476144000000 | 149.6 |
1476230400000 | 150.06 |
1476316800000 | 150.33 |
1476403200000 | 149.9 |
1476662400000 | 150.04 |
1476748800000 | 150.38 |
1476835200000 | 149.34 |
1476921600000 | 149.67 |
1477008000000 | 150.29 |
1477267200000 | 151.68 |
1477353600000 | 153.86 |
1477440000000 | 154.09 |
1477526400000 | 153.75 |
1477612800000 | 153.58 |
1477872000000 | 153.01 |
1477958400000 | 153.91 |
1478044800000 | 154.14 |
1478131200000 | 152.37 |
1478217600000 | 152.11 |
1478476800000 | 152.61 |
1478563200000 | 152.57 |
1478649600000 | 152.9 |
1478736000000 | 154.09 |
1478822400000 | 154.5 |
1479081600000 | 153.59 |
1479168000000 | 153.68 |
1479254400000 | 153.28 |
1479340800000 | 154.28 |
1479427200000 | 155.14 |
1479686400000 | 155.77 |
1479772800000 | 155.13 |
1479859200000 | 155.17 |
1479945600000 | 156.83 |
1480032000000 | 157.4 |
1480291200000 | 157.74 |
1480377600000 | 159.95 |
1480464000000 | 158.46 |
1480550400000 | 158.23 |
1480636800000 | 155.65 |
1480896000000 | 154.63 |
1480982400000 | 155.45 |
1481068800000 | 155.36 |
1481155200000 | 154.97 |
1481241600000 | 155.03 |
1481500800000 | 151.45 |
1481587200000 | 152.17 |
1481673600000 | 150.75 |
1481760000000 | 150.1 |
1481846400000 | 151 |
1482105600000 | 150.97 |
1482192000000 | 150.85 |
1482278400000 | 151.53 |
1482364800000 | 151.5 |
1482451200000 | 150.89 |
1482710400000 | 150.89 |
1482796800000 | 152.08 |
1482883200000 | 152.27 |
1482969600000 | 151.96 |
1483056000000 | 153.59 |
1483315200000 | 153.59 |
1483401600000 | 154.29 |
1483488000000 | 157.17 |
1483574400000 | 156.35 |
1483660800000 | 156.08 |
1483920000000 | 158.7 |
1484006400000 | 158.15 |
1484092800000 | 157.13 |
1484179200000 | 154.92 |
1484265600000 | 154.11 |
1484524800000 | 154.6 |
1484611200000 | 155.42 |
1484697600000 | 155.8 |
1484784000000 | 157.18 |
1484870400000 | 156.54 |
1485129600000 | 156.63 |
1485216000000 | 157.28 |
1485302400000 | 158.14 |
1485388800000 | 157.84 |
1485475200000 | 157.8 |
1485734400000 | 157.44 |
1485820800000 | 157.94 |
1485907200000 | 157.22 |
1485993600000 | 155.73 |
1486080000000 | 155.61 |
1486339200000 | 155.82 |
1486425600000 | 156.11 |
1486512000000 | 158 |
1486598400000 | 158.81 |
1486684800000 | 159.76 |
1486944000000 | 162.81 |
1487030400000 | 160.37 |
1487116800000 | 160.58 |
1487203200000 | 160.68 |
1487289600000 | 161.48 |
1487548800000 | 164.28 |
1487635200000 | 164.56 |
1487721600000 | 165.55 |
1487808000000 | 163.78 |
1487894400000 | 161.9 |
1488153600000 | 161.43 |
1488240000000 | 160.95 |
1488326400000 | 162.01 |
1488412800000 | 162.98 |
1488499200000 | 164.64 |
1488758400000 | 166.06 |
1488844800000 | 165.65 |
1488931200000 | 165.84 |
1489017600000 | 166.38 |
1489104000000 | 168.14 |
1489363200000 | 168.61 |
1489449600000 | 168.41 |
1489536000000 | 168.74 |
1489622400000 | 168 |
1489708800000 | 165.52 |
1489968000000 | 165.32 |
1490054400000 | 167.47 |
1490140800000 | 168.89 |
1490227200000 | 169.69 |
1490313600000 | 170.67 |
1490572800000 | 167.71 |
1490659200000 | 168.06 |
1490745600000 | 168.33 |
1490832000000 | 167.49 |
1490918400000 | 168.84 |
1491177600000 | 169.02 |
1491264000000 | 169.91 |
1491350400000 | 171.25 |
1491436800000 | 172.05 |
1491523200000 | 171.79 |
1491782400000 | 170.86 |
1491868800000 | 170.53 |
1491955200000 | 170.39 |
1492041600000 | 169.85 |
1492128000000 | 169.85 |
1492387200000 | 169.85 |
1492473600000 | 173.42 |
1492560000000 | 173.84 |
1492646400000 | 176.96 |
1492732800000 | 175.44 |
1492992000000 | 173.13 |
1493078400000 | 175.75 |
1493164800000 | 174.65 |
1493251200000 | 175 |
1493337600000 | 173.85 |
1493596800000 | 173.89 |
1493683200000 | 173.31 |
1493769600000 | 172.82 |
1493856000000 | 172.61 |
1493942400000 | 172.15 |
1494201600000 | 171.63 |
1494288000000 | 172.08 |
1494374400000 | 172.92 |
1494460800000 | 173.93 |
1494547200000 | 174.16 |
1494806400000 | 174.57 |
1494892800000 | 176.78 |
1494979200000 | 174.26 |
1495065600000 | 175.05 |
1495152000000 | 177.78 |
1495411200000 | 177.63 |
1495497600000 | 179.49 |
1495584000000 | 179.14 |
1495670400000 | 178.58 |
1495756800000 | 179.68 |
1496016000000 | 180.02 |
1496102400000 | 179.95 |
1496188800000 | 180.28 |
1496275200000 | 182.65 |
1496361600000 | 183.42 |
1496620800000 | 183.25 |
1496707200000 | 184.92 |
1496793600000 | 189.79 |
1496880000000 | 192.93 |
1496966400000 | 192.91 |
1497225600000 | 194.7 |
1497312000000 | 195.36 |
1497398400000 | 192.21 |
1497484800000 | 190.35 |
1497571200000 | 190.95 |
1497830400000 | 193.75 |
1497916800000 | 192.62 |
1498003200000 | 197.42 |
1498089600000 | 196.01 |
1498176000000 | 196.32 |
1498435200000 | 198.4 |
1498521600000 | 200.26 |
1498608000000 | 199.67 |
1498694400000 | 200.37 |
1498780800000 | 201.54 |
1499040000000 | 200.55 |
1499126400000 | 198.12 |
1499212800000 | 201.18 |
1499299200000 | 201.61 |
1499385600000 | 199.63 |
1499644800000 | 199.28 |
1499731200000 | 202.61 |
1499817600000 | 201.85 |
1499904000000 | 200.14 |
1499990400000 | 200.66 |
1500249600000 | 198.08 |
1500336000000 | 197.6 |
1500422400000 | 198.72 |
1500508800000 | 200.22 |
1500595200000 | 198.64 |
1500854400000 | 200.74 |
1500940800000 | 200.44 |
1501027200000 | 200.07 |
1501113600000 | 198.56 |
1501200000000 | 201.75 |
1501459200000 | 201.17 |
1501545600000 | 201.46 |
1501632000000 | 200.49 |
1501718400000 | 199.39 |
1501804800000 | 198.33 |
1502064000000 | 202.09 |
1502150400000 | 202.54 |
1502236800000 | 207.61 |
1502323200000 | 208.07 |
1502409600000 | 205.56 |
1502668800000 | 208.65 |
1502755200000 | 208.91 |
1502841600000 | 209.54 |
1502928000000 | 209.89 |
1503014400000 | 211 |
1503273600000 | 211.46 |
1503360000000 | 211.12 |
1503446400000 | 210.94 |
1503532800000 | 210.23 |
1503619200000 | 209.64 |
1503878400000 | 208.08 |
1503964800000 | 209.55 |
1504051200000 | 210.88 |
1504137600000 | 211.38 |
1504224000000 | 211.77 |
1504483200000 | 214.65 |
1504569600000 | 213.63 |
1504656000000 | 215.03 |
1504742400000 | 214.96 |
1504828800000 | 214.17 |
1505088000000 | 215.02 |
1505174400000 | 215.2 |
1505260800000 | 218.09 |
1505347200000 | 218.55 |
1505433600000 | 219.83 |
1505692800000 | 221.56 |
1505779200000 | 222.44 |
1505865600000 | 224.97 |
1505952000000 | 225.61 |
1506038400000 | 225.86 |
1506297600000 | 222.36 |
1506384000000 | 222.71 |
1506470400000 | 225.97 |
1506556800000 | 227.5 |
1506643200000 | 228.99 |
1506902400000 | 228.97 |
1506988800000 | 232.79 |
1507075200000 | 233.33 |
1507161600000 | 233.3 |
1507248000000 | 235.23 |
1507507200000 | 238.53 |
1507593600000 | 238.96 |
1507680000000 | 241.51 |
1507766400000 | 239.91 |
1507852800000 | 240.02 |
1508112000000 | 238.53 |
1508198400000 | 239.12 |
1508284800000 | 240.64 |
1508371200000 | 241.15 |
1508457600000 | 241.95 |
1508716800000 | 243.05 |
1508803200000 | 241.97 |
1508889600000 | 241.83 |
1508976000000 | 241.76 |
1509062400000 | 244.28 |
1509321600000 | 240.63 |
1509408000000 | 241.38 |
1509494400000 | 239.84 |
1509580800000 | 239.91 |
1509667200000 | 239.09 |
1509926400000 | 244.71 |
1510012800000 | 246.35 |
1510099200000 | 246.81 |
1510185600000 | 247.72 |
1510272000000 | 251.67 |
1510531200000 | 251.98 |
1510617600000 | 247.85 |
1510704000000 | 246.24 |
1510790400000 | 247.81 |
1510876800000 | 244.68 |
1511136000000 | 245.19 |
1511222400000 | 248 |
1511308800000 | 244.37 |
1511395200000 | 237.5 |
1511481600000 | 235.74 |
1511740800000 | 233.28 |
1511827200000 | 234.65 |
1511913600000 | 228.35 |
1512000000000 | 228.16 |
1512086400000 | 228.22 |
1512345600000 | 231.32 |
1512432000000 | 229.55 |
1512518400000 | 228.79 |
1512604800000 | 227.52 |
1512691200000 | 232.53 |
1512950400000 | 236.92 |
1513036800000 | 235 |
1513123200000 | 238.54 |
1513209600000 | 238.27 |
1513296000000 | 235.85 |
1513555200000 | 238.88 |
1513641600000 | 239.7 |
1513728000000 | 242.09 |
1513814400000 | 244.13 |
1513900800000 | 243.34 |
1514160000000 | 243.34 |
1514246400000 | 243.34 |
1514332800000 | 239.04 |
1514419200000 | 242.13 |
1514505600000 | 243.67 |
1514851200000 | 245 |
1514937600000 | 247.74 |
1515024000000 | 248.82 |
1515110400000 | 249.57 |
1515369600000 | 252.03 |
1515456000000 | 255.64 |
1515542400000 | 258.59 |
1515628800000 | 256.77 |
1515715200000 | 258.57 |
1515974400000 | 257.76 |
1516060800000 | 257.08 |
1516147200000 | 255.9 |
1516233600000 | 256.05 |
1516320000000 | 253.79 |
1516579200000 | 261.25 |
1516665600000 | 260.9 |
1516752000000 | 259.99 |
1516838400000 | 259.03 |
1516924800000 | 262.8 |
1517184000000 | 255.84 |
1517270400000 | 255.8 |
1517356800000 | 259.63 |
1517443200000 | 256.42 |
1517529600000 | 258.73 |
1517788800000 | 253.77 |
1517875200000 | 248.26 |
1517961600000 | 242.14 |
1518048000000 | 241.05 |
1518134400000 | 238.87 |
1518393600000 | 242.66 |
1518480000000 | 244.31 |
1518566400000 | 246.83 |
1518652800000 | 248.18 |
1518739200000 | 248.1 |
1518998400000 | 245.87 |
1519084800000 | 248.82 |
1519171200000 | 250.26 |
1519257600000 | 257.66 |
1519344000000 | 258.42 |
1519603200000 | 258.3 |
1519689600000 | 252.86 |
1519776000000 | 252.74 |
1519862400000 | 252.4 |
1519948800000 | 250.64 |
1520208000000 | 248.42 |
1520294400000 | 249.37 |
1520380800000 | 247.74 |
1520467200000 | 252.28 |
1520553600000 | 255.06 |
1520812800000 | 255.38 |
1520899200000 | 252.48 |
1520985600000 | 251.57 |
1521072000000 | 254.26 |
1521158400000 | 251 |
1521417600000 | 252.4 |
1521504000000 | 252.48 |
1521590400000 | 249.65 |
1521676800000 | 244.3 |
1521763200000 | 240.45 |
1522022400000 | 241.13 |
1522108800000 | 238.43 |
1522195200000 | 231.36 |
1522281600000 | 234.36 |
1522368000000 | 234.36 |
1522627200000 | 234.36 |
1522713600000 | 231.27 |
1522800000000 | 233.34 |
1522886400000 | 233.58 |
1522972800000 | 235.26 |
1523232000000 | 234.93 |
1523318400000 | 239.1 |
1523404800000 | 239.97 |
1523491200000 | 239.59 |
1523577600000 | 237.59 |
1523836800000 | 236.23 |
1523923200000 | 231.55 |
1524009600000 | 230.43 |
1524096000000 | 233 |
1524182400000 | 231.91 |
1524441600000 | 231.14 |
1524528000000 | 238 |
1524614400000 | 237.36 |
1524700800000 | 234.81 |
1524787200000 | 231.79 |
1525046400000 | 231.06 |
1525132800000 | 231.48 |
1525219200000 | 235.05 |
1525305600000 | 237.23 |
1525392000000 | 237.28 |
1525651200000 | 242.63 |
1525737600000 | 245.9 |
1525824000000 | 246.75 |
1525910400000 | 248.17 |
1525996800000 | 247.24 |
1526256000000 | 250.54 |
1526342400000 | 253.02 |
1526428800000 | 254.27 |
1526515200000 | 251.52 |
1526601600000 | 251.52 |
1526860800000 | 255.08 |
1526947200000 | 255.95 |
1527033600000 | 252.86 |
1527120000000 | 251.78 |
1527206400000 | 250.97 |
1527465600000 | 254.16 |
1527552000000 | 253.87 |
1527638400000 | 253.25 |
1527724800000 | 261.24 |
1527811200000 | 258.8 |
1528070400000 | 262.98 |
1528156800000 | 265.8 |
1528243200000 | 267.05 |
1528329600000 | 265.93 |
1528416000000 | 266.36 |
1528675200000 | 265.55 |
1528761600000 | 272.42 |
1528848000000 | 267.91 |
1528934400000 | 266.38 |
1529020800000 | 266.93 |
1529280000000 | 268.84 |
1529366400000 | 259.11 |
1529452800000 | 263.37 |
1529539200000 | 261.8 |
1529625600000 | 261.78 |
1529884800000 | 261.25 |
1529971200000 | 257.37 |
1530057600000 | 248 |
1530144000000 | 246.03 |
1530230400000 | 249.32 |
1530489600000 | 246.49 |
1530576000000 | 241.24 |
1530662400000 | 238.56 |
1530748800000 | 237.16 |
1530835200000 | 238.79 |
1531094400000 | 244.67 |
1531180800000 | 245.47 |
1531267200000 | 242.24 |
1531353600000 | 248.56 |
1531440000000 | 251.44 |
1531699200000 | 252.7 |
1531785600000 | 248.3 |
1531872000000 | 248.2 |
1531958400000 | 244.66 |
1532044800000 | 244.97 |
1532304000000 | 241.56 |
1532390400000 | 246 |
1532476800000 | 245.77 |
1532563200000 | 240.38 |
1532649600000 | 239.54 |
1532908800000 | 235.85 |
1532995200000 | 235.14 |
1533081600000 | 233.79 |
1533168000000 | 227.68 |
1533254400000 | 221.87 |
1533513600000 | 217.42 |
1533600000000 | 222.51 |
1533686400000 | 217.2 |
1533772800000 | 222.28 |
1533859200000 | 224.84 |
1534118400000 | 223.04 |
1534204800000 | 219.71 |
1534291200000 | 213.54 |
1534377600000 | 211.9 |
1534464000000 | 208.85 |
1534723200000 | 211.21 |
1534809600000 | 216.77 |
1534896000000 | 215.44 |
1534982400000 | 214.98 |
1535068800000 | 212.63 |
1535328000000 | 221.41 |
1535414400000 | 220.72 |
1535500800000 | 220.88 |
1535587200000 | 218.72 |
1535673600000 | 216.11 |
1535932800000 | 213.2 |
1536019200000 | 214.81 |
1536105600000 | 210.64 |
1536192000000 | 207.11 |
1536278400000 | 208.74 |
1536537600000 | 205.72 |
1536624000000 | 205.07 |
1536710400000 | 202.64 |
1536796800000 | 204.87 |
1536883200000 | 206.31 |
1537142400000 | 205.58 |
1537228800000 | 207.58 |
1537315200000 | 213.2 |
1537401600000 | 214.06 |
1537488000000 | 221.68 |
1537747200000 | 219.78 |
1537833600000 | 217.86 |
1537920000000 | 220.8 |
1538006400000 | 219.57 |
1538092800000 | 221.06 |
1538352000000 | 220.95 |
1538438400000 | 219.76 |
1538524800000 | 219.36 |
1538611200000 | 219.81 |
1538697600000 | 219.58 |
1538956800000 | 210.37 |
1539043200000 | 209.25 |
1539129600000 | 205.67 |
1539216000000 | 200.12 |
1539302400000 | 204.28 |
1539561600000 | 200.36 |
1539648000000 | 198.8 |
1539734400000 | 196.43 |
1539820800000 | 193.66 |
1539907200000 | 198.36 |
1540166400000 | 207.38 |
1540252800000 | 200.09 |
1540339200000 | 195.26 |
1540425600000 | 194.51 |
1540512000000 | 191.85 |
1540771200000 | 181.18 |
1540857600000 | 181.52 |
1540944000000 | 187.52 |
1541030400000 | 191.44 |
1541116800000 | 199.51 |
1541376000000 | 195.39 |
1541462400000 | 194.11 |
1541548800000 | 194.07 |
1541635200000 | 192.02 |
1541721600000 | 190.9 |
1541980800000 | 191.26 |
1542067200000 | 195.13 |
1542153600000 | 193.22 |
1542240000000 | 194.23 |
1542326400000 | 193.71 |
1542585600000 | 194.98 |
1542672000000 | 190.23 |
1542758400000 | 193.46 |
1542844800000 | 193.7 |
1542931200000 | 190.49 |
1543190400000 | 190.74 |
1543276800000 | 189.91 |
1543363200000 | 192.19 |
1543449600000 | 189.86 |
1543536000000 | 192.24 |
1543795200000 | 198 |
1543881600000 | 198.33 |
1543968000000 | 198.68 |
1544054400000 | 194.25 |
1544140800000 | 193.26 |
1544400000000 | 191.1 |
1544486400000 | 192.98 |
1544572800000 | 194.4 |
1544659200000 | 197.85 |
1544745600000 | 196.22 |
1545004800000 | 194.8899 |
1545091200000 | 192.38 |
1545177600000 | 188.66 |
1545264000000 | 188.51 |
1545350400000 | 185.86 |
1545609600000 | 187.8899 |
1545696000000 | 187.69 |
1545782400000 | 188.25 |
1545868800000 | 187.1 |
1545955200000 | 188.9 |
1546214400000 | 188.96 |
1546387200000 | 187.1399 |
1546473600000 | 184.72 |
1546560000000 | 187.47 |
1546819200000 | 188.53 |
1546905600000 | 189.24 |
1546992000000 | 193.63 |
1547078400000 | 194 |
1547164800000 | 195.47 |
1547424000000 | 194.48 |
1547510400000 | 200.71 |
1547596800000 | 201.4 |
1547683200000 | 201.09 |
1547769600000 | 203.45 |
1548028800000 | 206.29 |
1548115200000 | 204.43 |
1548201600000 | 205.2 |
1548288000000 | 206.36 |
1548374400000 | 208.12 |
1548633600000 | 208.29 |
1548720000000 | 209.2 |
1548806400000 | 207.76 |
1548892800000 | 209.47 |
1548979200000 | 212.36 |
1549238400000 | 212.62 |
1549324800000 | 213.28 |
1549411200000 | 213.26 |
1549497600000 | 213.68 |
1549584000000 | 213.72 |
1549843200000 | 218.41 |
1549929600000 | 219.41 |
1550016000000 | 223.11 |
1550102400000 | 225.32 |
1550188800000 | 221.13 |
1550448000000 | 225.88 |
1550534400000 | 224.75 |
1550620800000 | 225.45 |
1550707200000 | 225.86 |
1550793600000 | 228.07 |
1551052800000 | 233.86 |
1551139200000 | 230.61 |
1551225600000 | 230.89 |
1551312000000 | 232.75 |
1551398400000 | 237.23 |
1551657600000 | 240.07 |
1551744000000 | 240.91 |
1551830400000 | 240.21 |
1551916800000 | 235.6 |
1552003200000 | 230.35 |
1552262400000 | 235.67 |
1552348800000 | 235.18 |
1552435200000 | 233.7 |
1552521600000 | 234.31 |
1552608000000 | 238.88 |
1552867200000 | 247.5 |
1552953600000 | 245.71 |
1553040000000 | 246.68 |
1553126400000 | 244.78 |
1553212800000 | 245.97 |
1553472000000 | 242.27 |
1553558400000 | 243.55 |
1553644800000 | 249.35 |
1553731200000 | 251.34 |
1553817600000 | 259.93 |
1554076800000 | 262.65 |
1554163200000 | 261.04 |
1554249600000 | 261.88 |
1554336000000 | 265.04 |
1554422400000 | 265.36 |
1554681600000 | 266.26 |
1554768000000 | 271.23 |
1554854400000 | 274.5299 |
1554940800000 | 267.0299 |
1555027200000 | 266.5899 |
1555286400000 | 264.06 |
1555372800000 | 268.73 |
1555459200000 | 271.31 |
1555545600000 | 271.94 |
1555632000000 | 273.9 |
1555891200000 | 271.69 |
1555977600000 | 272.12 |
1556064000000 | 273.1 |
1556150400000 | 270.8 |
1556236800000 | 270.41 |
1556496000000 | 273.43 |
1556582400000 | 274.73 |
1556668800000 | 274.74 |
1556755200000 | 274.33 |
1556841600000 | 275.8 |
1557100800000 | 261.23 |
1557187200000 | 264.99 |
1557273600000 | 262.42 |
1557360000000 | 257.08 |
1557446400000 | 265.12 |
1557705600000 | 264.47 |
1557792000000 | 261.38 |
1557878400000 | 271.4 |
1557964800000 | 274.27 |
1558051200000 | 267.57 |
1558310400000 | 261.95 |
1558396800000 | 264.23 |
1558483200000 | 263.23 |
1558569600000 | 256.32 |
1558656000000 | 257.89 |
1558915200000 | 257.7799 |
1559001600000 | 261.43 |
1559088000000 | 262.35 |
1559174400000 | 259.58 |
1559260800000 | 259.17 |
1559520000000 | 258.18 |
1559606400000 | 254.94 |
1559692800000 | 254.06 |
1559779200000 | 251.96 |
1559865600000 | 252.9 |
1560124800000 | 258.33 |
1560211200000 | 266.07 |
1560297600000 | 263.68 |
1560384000000 | 262.0899 |
1560470400000 | 260.77 |
1560729600000 | 259.98 |
1560816000000 | 260.61 |
1560902400000 | 263.47 |
1560988800000 | 269.13 |
1561075200000 | 269.54 |
1561334400000 | 269.73 |
1561420800000 | 268.31 |
1561507200000 | 268.63 |
1561593600000 | 274.11 |
1561680000000 | 274 |
1561939200000 | 283.74 |
1562025600000 | 286.96 |
1562112000000 | 283.85 |
1562198400000 | 280.33 |
1562284800000 | 283.72 |
1562544000000 | 279.51 |
1562630400000 | 278.18 |
1562716800000 | 279.27 |
1562803200000 | 277.36 |
1562889600000 | 279.92 |
1563148800000 | 280.08 |
1563235200000 | 277.0299 |
1563321600000 | 277.31 |
1563408000000 | 273.95 |
1563494400000 | 275.21 |
1563753600000 | 275.93 |
1563840000000 | 277.6 |
1563926400000 | 279.17 |
1564012800000 | 281.6 |
1564099200000 | 281.63 |
1564358400000 | 281.38 |
1564444800000 | 280.44 |
1564531200000 | 277.8399 |
1564617600000 | 275.01 |
1564704000000 | 272.82 |
1564963200000 | 267.41 |
1565049600000 | 266.73 |
1565136000000 | 265.71 |
1565222400000 | 268.7 |
1565308800000 | 265.9 |
1565568000000 | 269.68 |
1565654400000 | 270.55 |
1565740800000 | 271.24 |
1565827200000 | 271.21 |
1565913600000 | 274.74 |
1566172800000 | 279.26 |
1566259200000 | 279.26 |
1566345600000 | 277.31 |
1566432000000 | 280.52 |
1566518400000 | 281.63 |
1566777600000 | 278.23 |
1566864000000 | 281.33 |
1566950400000 | 283.57 |
1567036800000 | 285.99 |
1567123200000 | 288.5899 |
1567382400000 | 288.62 |
1567468800000 | 287.07 |
1567555200000 | 285.63 |
1567641600000 | 286.19 |
1567728000000 | 286.9 |
1567987200000 | 286.27 |
1568073600000 | 285.35 |
1568160000000 | 279.55 |
1568246400000 | 283.8399 |
1568332800000 | 285.04 |
1568592000000 | 282.24 |
1568678400000 | 281.07 |
1568764800000 | 286.17 |
1568851200000 | 286.38 |
1568937600000 | 285.33 |
1569196800000 | 282.88 |
1569283200000 | 285.11 |
1569369600000 | 284.44 |
1569456000000 | 282.56 |
1569542400000 | 281.18 |
1569801600000 | 279.64 |
1569888000000 | 280.2 |
1569974400000 | 281.2799 |
1570060800000 | 282.39 |
1570147200000 | 280.73 |
1570406400000 | 280.56 |
1570492800000 | 280.77 |
1570579200000 | 279 |
1570665600000 | 282.88 |
1570752000000 | 284.02 |
1571011200000 | 285.13 |
1571097600000 | 287.29 |
1571184000000 | 286.12 |
1571270400000 | 286.88 |
1571356800000 | 282.3 |
1571616000000 | 280.97 |
1571702400000 | 279.74 |
1571788800000 | 277.92 |
1571875200000 | 276.5299 |
1571961600000 | 279.37 |
1572220800000 | 282.87 |
1572307200000 | 284.3 |
1572393600000 | 284.31 |
1572480000000 | 284.79 |
1572566400000 | 288.67 |
1572825600000 | 290.44 |
1572912000000 | 292.23 |
1572998400000 | 289.79 |
1573084800000 | 292.29 |
1573171200000 | 291.37 |
1573430400000 | 287.42 |
1573516800000 | 286.12 |
1573603200000 | 286.65 |
1573689600000 | 286.83 |
1573776000000 | 285.36 |
1574035200000 | 286.41 |
1574121600000 | 289.87 |
1574208000000 | 288.37 |
1574294400000 | 288.99 |
1574380800000 | 286 |
1574640000000 | 286.76 |
1574726400000 | 288.98 |
1574812800000 | 288.92 |
1574899200000 | 288.46 |
1574985600000 | 285.04 |
1575244800000 | 285.3399 |
1575331200000 | 287.15 |
1575417600000 | 288.31 |
1575504000000 | 290.65 |
1575590400000 | 293.79 |
1575849600000 | 291.85 |
1575936000000 | 292.0299 |
1576022400000 | 293.02 |
1576108800000 | 290.86 |
1576195200000 | 292.86 |
1576454400000 | 291.52 |
1576540800000 | 293.72 |
1576627200000 | 295.12 |
1576713600000 | 292.71 |
1576800000000 | 291.72 |
1577059200000 | 292.42 |
1577145600000 | 293.14 |
1577232000000 | 291.71 |
1577318400000 | 292.91 |
1577404800000 | 293.5299 |
1577664000000 | 296.42 |
1577750400000 | 296.51 |
1577923200000 | 301.1 |
1578009600000 | 300.57 |
1578268800000 | 299.76 |
1578355200000 | 304.0299 |
1578441600000 | 305.17 |
1578528000000 | 308.82 |
1578614400000 | 311.3 |
1578873600000 | 314.21 |
1578960000000 | 312.2 |
1579046400000 | 313.51 |
1579132800000 | 314.88 |
1579219200000 | 313.75 |
1579478400000 | 311.49 |
1579564800000 | 304.27 |
1579651200000 | 305.62 |
1579737600000 | 295.93 |
1579824000000 | 294.85 |
1580083200000 | 293.45 |
1580169600000 | 296.5 |
1580256000000 | 294.41 |
1580342400000 | 293.5899 |
1580428800000 | 294.75 |
1580688000000 | 278.3399 |
1580774400000 | 284.8399 |
1580860800000 | 288.39 |
1580947200000 | 291.45 |
1581033600000 | 292.54 |
1581292800000 | 292.72 |
1581379200000 | 295.25 |
1581465600000 | 297.2799 |
1581552000000 | 294.54 |
1581638400000 | 295.06 |
1581897600000 | 299.26 |
1581984000000 | 297.33 |
1582070400000 | 300.01 |
1582156800000 | 305.94 |
1582243200000 | 306.24 |
1582502400000 | 303.94 |
1582588800000 | 299.56 |
1582675200000 | 299.17 |
1582761600000 | 300.93 |
1582848000000 | 291.79 |
1583107200000 | 294.17 |
1583193600000 | 294.95 |
1583280000000 | 298.01 |
1583366400000 | 305.18 |
1583452800000 | 302.33 |
1583712000000 | 294.15 |
1583798400000 | 299.24 |
1583884800000 | 296.73 |
1583971200000 | 288.95 |
1584057600000 | 289.7799 |
1584316800000 | 276.0299 |
1584403200000 | 276.57 |
1584489600000 | 270.13 |
1584576000000 | 272.48 |
1584662400000 | 273.29 |
1584921600000 | 267.88 |
1585008000000 | 277.23 |
1585094400000 | 280.75 |
1585180800000 | 281.93 |
1585267200000 | 277.54 |
1585526400000 | 277.05 |
1585612800000 | 282.0899 |
1585699200000 | 279.16 |
1585785600000 | 282.92 |
1585872000000 | 283.11 |
1586131200000 | 284.76 |
1586217600000 | 292.62 |
1586304000000 | 289.15 |
1586390400000 | 293.04 |
1586476800000 | 293.12 |
1586736000000 | 294.44 |
1586822400000 | 297.97 |
1586908800000 | 295.51 |
1586995200000 | 298 |
1587081600000 | 297.9 |
1587340800000 | 300.37 |
1587427200000 | 298.38 |
1587513600000 | 304.94 |
1587600000000 | 304.83 |
1587686400000 | 306.67 |
1587945600000 | 306.97 |
1588032000000 | 311.7 |
1588118400000 | 308.98 |
1588204800000 | 307.69 |
1588291200000 | 305.95 |
1588550400000 | 306.3 |
1588636800000 | 307.96 |
1588723200000 | 307.14 |
1588809600000 | 310.2 |
1588896000000 | 314.68 |
1589155200000 | 313.52 |
1589241600000 | 316.5899 |
1589328000000 | 319.69 |
1589414400000 | 317.96 |
1589500800000 | 316.41 |
1589760000000 | 322.12 |
1589846400000 | 324.14 |
1589932800000 | 322.55 |
1590019200000 | 321.5299 |
1590105600000 | 312.24 |
1590364800000 | 319.19 |
1590451200000 | 322.49 |
1590537600000 | 318.81 |
1590624000000 | 319.57 |
1590710400000 | 326.26 |
1590969600000 | 329.82 |
1591056000000 | 329.52 |
1591142400000 | 328.26 |
1591228800000 | 330.49 |
1591315200000 | 332.43 |
1591574400000 | 332.82 |
1591660800000 | 332.93 |
1591747200000 | 331.77 |
1591833600000 | 328.12 |
1591920000000 | 334.1 |
1592179200000 | 332.81 |
1592265600000 | 336.89 |
1592352000000 | 339.13 |
1592438400000 | 339.15 |
1592524800000 | 345.75 |
1592784000000 | 344.0299 |
1592870400000 | 348.41 |
1592956800000 | 346.26 |
1593043200000 | 347.58 |
1593129600000 | 345.45 |
1593388800000 | 343.25 |
1593475200000 | 347.41 |
1593561600000 | 355.1 |
1593648000000 | 359.86 |
1593734400000 | 359.92 |
1593993600000 | 371.15 |
1594080000000 | 377.17 |
1594166400000 | 381.83 |
1594252800000 | 388.48 |
1594339200000 | 389.48 |
1594598400000 | 395.45 |
1594684800000 | 393.8399 |
1594771200000 | 397.11 |
1594857600000 | 375.91 |
1594944000000 | 382.73 |
1595203200000 | 383.8399 |
1595289600000 | 387.85 |
1595376000000 | 389.33 |
1595462400000 | 390.46 |
1595548800000 | 375.94 |
1595808000000 | 378.97 |
1595894400000 | 386.16 |
1595980800000 | 390.24 |
1596067200000 | 389.87 |
1596153600000 | 390.64 |
1596412800000 | 395.15 |
1596499200000 | 395.06 |
1596585600000 | 398.82 |
1596672000000 | 391.39 |
1596758400000 | 387.31 |
1597017600000 | 387.21 |
1597104000000 | 389.32 |
1597190400000 | 384.8 |
1597276800000 | 386.5899 |
1597363200000 | 393.37 |
1597622400000 | 398.37 |
1597708800000 | 403.07 |
1597795200000 | 400.72 |
1597881600000 | 396.85 |
1597968000000 | 403.27 |
1598227200000 | 408.32 |
1598313600000 | 413.73 |
1598400000000 | 414.72 |
1598486400000 | 420.69 |
1598572800000 | 431.83 |
1598832000000 | 430.98 |
1598918400000 | 433.45 |
1599004800000 | 438.04 |
1599091200000 | 434.59 |
1599177600000 | 427.23 |
1599436800000 | 417.23 |
1599523200000 | 412.05 |
1599609600000 | 403.32 |
1599696000000 | 404.8399 |
1599782400000 | 412.16 |
1600041600000 | 413.45 |
1600128000000 | 417.52 |
1600214400000 | 413.81 |
1600300800000 | 408.86 |
1600387200000 | 409.05 |
1600646400000 | 402.55 |
1600732800000 | 400.7799 |
1600819200000 | 402.93 |
1600905600000 | 398.18 |
1600992000000 | 397.93 |
1601251200000 | 400.26 |
1601337600000 | 399.49 |
1601424000000 | 403.56 |
1601510400000 | 403.96 |
1601596800000 | 403.76 |
1601856000000 | 402.47 |
1601942400000 | 404.0899 |
1602028800000 | 402.7 |
1602115200000 | 402.31 |
1602201600000 | 413.36 |
1602460800000 | 420.04 |
1602547200000 | 420.54 |
1602633600000 | 420.42 |
1602720000000 | 417.24 |
1602806400000 | 418.68 |
1603065600000 | 411.66 |
1603152000000 | 422.04 |
1603238400000 | 419.48 |
1603324800000 | 419.48 |
1603411200000 | 410.46 |
1603670400000 | 406.36 |
1603756800000 | 405.56 |
1603843200000 | 413.26 |
1603929600000 | 419.71 |
1604016000000 | 411.82 |
1604275200000 | 414.69 |
1604361600000 | 415.89 |
1604448000000 | 422.53 |
1604534400000 | 429.23 |
1604620800000 | 427.82 |
1604880000000 | 431.36 |
1604966400000 | 430.36 |
1605052800000 | 424.33 |
1605139200000 | 428.93 |
1605225600000 | 424.1 |
1605484800000 | 431.29 |
1605571200000 | 428.79 |
1605657600000 | 426 |
1605744000000 | 433.31 |
1605830400000 | 437.17 |
1606089600000 | 435.17 |
1606176000000 | 434.61 |
1606262400000 | 421.42 |
1606348800000 | 420.61 |
1606435200000 | 421.64 |
1606694400000 | 413.31 |
1606780800000 | 420.31 |
1606867200000 | 419.22 |
1606953600000 | 423.05 |
1607040000000 | 425.45 |
1607299200000 | 422.09 |
1607385600000 | 425.59 |
1607472000000 | 421.07 |
1607558400000 | 423.7 |
1607644800000 | 424.43 |
1607904000000 | 430.75 |
1607990400000 | 430.7 |
1608076800000 | 435.71 |
1608163200000 | 439.94 |
1608249600000 | 439.56 |
1608508800000 | 444.74 |
1608595200000 | 447.41 |
1608681600000 | 449.12 |
1608768000000 | 440.57 |
1608854400000 | 441.54 |
1609113600000 | 445 |
1609200000000 | 444.68 |
1609286400000 | 454.51 |
1609372800000 | 460.01 |
1609718400000 | 470.04 |
1609804800000 | 491.56 |
1609891200000 | 488.88 |
1609977600000 | 493.21 |
1610064000000 | 490.57 |
1610323200000 | 482.77 |
1610409600000 | 492.18 |
1610496000000 | 487.36 |
1610582400000 | 479.81 |
1610668800000 | 471.12 |
1610928000000 | 469.37 |
1611014400000 | 467.81 |
1611100800000 | 470 |
1611187200000 | 477.23 |
1611273600000 | 476.43 |
1611532800000 | 489.85 |
1611619200000 | 484.55 |
1611705600000 | 477.76 |
1611792000000 | 478.07 |
1611878400000 | 479.62 |
1612137600000 | 483.93 |
1612224000000 | 498.89 |
1612310400000 | 498.91 |
1612396800000 | 500.57 |
1612483200000 | 505.57 |
1612742400000 | 508.56 |
1612828800000 | 515.91 |
1612915200000 | 524.57 |
1613001600000 | 525.13 |
1613088000000 | 525.02 |
1613347200000 | 522.39 |
1613433600000 | 523.1 |
1613520000000 | 527.25 |
1613606400000 | 512.37 |
1613692800000 | 516.39 |
1613952000000 | 490.97 |
1614038400000 | 489.29 |
1614124800000 | 474.42 |
1614211200000 | 468.3 |
1614297600000 | 461.37 |
1614556800000 | 468.65 |
1614643200000 | 460.02 |
1614729600000 | 466.78 |
1614816000000 | 450.69 |
1614902400000 | 456.21 |
1615161600000 | 436.55 |
1615248000000 | 435.53 |
1615334400000 | 438.72 |
1615420800000 | 449.01 |
1615507200000 | 445.49 |
1615766400000 | 430.77 |
1615852800000 | 435.48 |
1615939200000 | 441.01 |
1616025600000 | 446.17 |
1616112000000 | 441.45 |
1616371200000 | 441.34 |
1616457600000 | 440.54 |
1616544000000 | 431.6 |
1616630400000 | 429.72 |
1616716800000 | 435.42 |
1616976000000 | 435.11 |
1617062400000 | 441.06 |
1617148800000 | 435.98 |
1617235200000 | 443.24 |
1617321600000 | 452.57 |
1617580800000 | 450.49 |
1617667200000 | 447.85 |
1617753600000 | 436.01 |
1617840000000 | 443.02 |
1617926400000 | 435.46 |
1618185600000 | 434.98 |
1618272000000 | 438.18 |
1618358400000 | 441.4 |
1618444800000 | 439.49 |
1618531200000 | 444.06 |
1618790400000 | 448.42 |
1618876800000 | 444.06 |
1618963200000 | 449.76 |
1619049600000 | 449.98 |
1619136000000 | 456.37 |
1619395200000 | 447.71 |
1619481600000 | 451.04 |
1619568000000 | 457.81 |
1619654400000 | 459.02 |
1619740800000 | 455.63 |
1620000000000 | 459.4 |
1620086400000 | 458.78 |
1620172800000 | 457.47 |
1620259200000 | 451.15 |
1620345600000 | 444.08 |
1620604800000 | 435.75 |
1620691200000 | 444.92 |
1620777600000 | 450.63 |
1620864000000 | 447.73 |
1620950400000 | 455.1 |
1621209600000 | 465.49 |
1621296000000 | 464.18 |
1621382400000 | 457.87 |
1621468800000 | 466.61 |
1621555200000 | 463.05 |
1621814400000 | 467.38 |
1621900800000 | 481.81 |
1621987200000 | 477.15 |
1622073600000 | 480.71 |
1622160000000 | 476.97 |
1622419200000 | 477.48 |
1622505600000 | 479.75 |
1622592000000 | 476.19 |
1622678400000 | 476.71 |
1622764800000 | 481.46 |
1623024000000 | 481.44 |
1623110400000 | 465.83 |
1623196800000 | 468.33 |
1623283200000 | 473.67 |
1623369600000 | 463.41 |
1623628800000 | 466.3 |
1623715200000 | 464.14 |
1623801600000 | 457.99 |
1623888000000 | 465.29 |
1623974400000 | 463.65 |
1624233600000 | 462.65 |
1624320000000 | 462.83 |
1624406400000 | 462.09 |
1624492800000 | 463.18 |
1624579200000 | 466.31 |
1624838400000 | 471.15 |
1624924800000 | 467.83 |
1625011200000 | 465.91 |
1625097600000 | 470.57 |
1625184000000 | 458.43 |
1625443200000 | 456.76 |
1625529600000 | 452.24 |
1625616000000 | 459.17 |
1625702400000 | 449.47 |
1625788800000 | 446.41 |
1626048000000 | 448.96 |
1626134400000 | 458.36 |
1626220800000 | 461.55 |
1626307200000 | 466.2 |
1626393600000 | 457.09 |
1626652800000 | 455.48 |
1626739200000 | 457.51 |
1626825600000 | 459.21 |
1626912000000 | 452.11 |
1626998400000 | 430.96 |
1627257600000 | 405.48 |
1627344000000 | 388.06 |
1627430400000 | 396.58 |
1627516800000 | 396.24 |
1627603200000 | 386.54 |
1627862400000 | 399.75 |
1627948800000 | 402.45 |
1628035200000 | 398.52 |
1628121600000 | 395.27 |
1628208000000 | 389.47 |
1628467200000 | 398.2 |
1628553600000 | 412.05 |
1628640000000 | 409.8 |
1628726400000 | 404.24 |
1628812800000 | 406.42 |
1629072000000 | 408.45 |
1629158400000 | 395.35 |
1629244800000 | 391.93 |
1629331200000 | 388.2799 |
1629417600000 | 373.64 |
1629676800000 | 378.39 |
1629763200000 | 385.0899 |
1629849600000 | 389.24 |
1629936000000 | 377.97 |
1630022400000 | 376.42 |
1630281600000 | 376.42 |
1630368000000 | 369.69 |
1630454400000 | 381.96 |
1630540800000 | 378.37 |
1630627200000 | 378.57 |
1630886400000 | 387.75 |
1630972800000 | 391.91 |
1631059200000 | 392.1 |
1631145600000 | 389.7799 |
1631232000000 | 393.26 |
1631491200000 | 390.55 |
1631577600000 | 385.35 |
1631664000000 | 377.64 |
1631750400000 | 377.88 |
1631836800000 | 387.04 |
1632096000000 | 383.97 |
1632182400000 | 384.5 |
1632268800000 | 377.15 |
1632355200000 | 380.5899 |
1632441600000 | 388.93 |
1632700800000 | 401.98 |
1632787200000 | 400.71 |
1632873600000 | 397.51 |
1632960000000 | 401.18 |
1633046400000 | 402.25 |
1633305600000 | 399.2799 |
1633392000000 | 400.22 |
1633478400000 | 400.8399 |
1633564800000 | 402.74 |
1633651200000 | 415.3 |
1633910400000 | 415.65 |
1633996800000 | 414.37 |
1634083200000 | 423.74 |
1634169600000 | 419.5 |
1634256000000 | 416.42 |
1634515200000 | 402.44 |
1634601600000 | 412.61 |
1634688000000 | 411.75 |
1634774400000 | 415.04 |
1634860800000 | 421.37 |
1635120000000 | 415.1 |
1635206400000 | 410.96 |
1635292800000 | 404.27 |
1635379200000 | 407.44 |
1635465600000 | 410.67 |
1635724800000 | 413.57 |
1635811200000 | 411.31 |
1635897600000 | 413.47 |
1635984000000 | 423.84 |
1636070400000 | 423.4 |
1636329600000 | 421.04 |
1636416000000 | 415.93 |
1636502400000 | 412.62 |
1636588800000 | 415.5899 |
1636675200000 | 412.91 |
1636934400000 | 417.73 |
1637020800000 | 426.94 |
1637107200000 | 424.89 |
1637193600000 | 417.62 |
1637280000000 | 422.36 |
1637539200000 | 423.55 |
1637625600000 | 421.89 |
1637712000000 | 425.82 |
1637798400000 | 424.43 |
1637884800000 | 421.03 |
1638144000000 | 420.63 |
1638230400000 | 415 |
1638316800000 | 411.81 |
1638403200000 | 411.7799 |
1638489600000 | 418.36 |
1638748800000 | 417.81 |
1638835200000 | 422.55 |
1638921600000 | 433.96 |
1639008000000 | 440.95 |
1639094400000 | 441.57 |
1639353600000 | 441.28 |
1639440000000 | 442.92 |
1639526400000 | 437.2 |
1639612800000 | 432.96 |
1639699200000 | 423.21 |
1639958400000 | 421.9 |
1640044800000 | 426.05 |
1640131200000 | 428.2 |
1640217600000 | 428.75 |
1640304000000 | 431.53 |
1640563200000 | 429.97 |
1640649600000 | 431.41 |
1640736000000 | 417.15 |
1640822400000 | 424.99 |
1640908800000 | 424.25 |
1641168000000 | 424.65 |
1641254400000 | 423.52 |
1641340800000 | 424.23 |
1641427200000 | 422.27 |
1641513600000 | 418.63 |
1641772800000 | 419.35 |
1641859200000 | 413.92 |
1641945600000 | 417.7 |
1642032000000 | 404.86 |
1642118400000 | 402.65 |
1642377600000 | 404.3 |
1642464000000 | 405.57 |
1642550400000 | 403.97 |
1642636800000 | 412.06 |
1642723200000 | 412.69 |
1642982400000 | 409.35 |
1643068800000 | 403.17 |
1643155200000 | 402.29 |
1643241600000 | 392.55 |
1643328000000 | 388.01 |
1643587200000 | 392.08 |
1643673600000 | 392.51 |
1643760000000 | 391.2 |
1643846400000 | 391.37 |
1643932800000 | 392.01 |
1644192000000 | 393.9 |
1644278400000 | 390.2 |
1644364800000 | 403.01 |
1644451200000 | 402.4 |
1644537600000 | 402.1 |
1644796800000 | 400.5899 |
1644883200000 | 408.82 |
1644969600000 | 411.29 |
1645056000000 | 410.36 |
1645142400000 | 408.43 |
1645401600000 | 406.67 |
1645488000000 | 396.21 |
1645574400000 | 398.35 |
1645660800000 | 389.88 |
1645747200000 | 394.41 |
1646006400000 | 394.16 |
1646092800000 | 397.87 |
1646179200000 | 394.67 |
1646265600000 | 386.5299 |
1646352000000 | 385.81 |
1646611200000 | 374.7799 |
1646697600000 | 370.35 |
1646784000000 | 366.45 |
1646870400000 | 369.6 |
1646956800000 | 368.94 |
1647216000000 | 350.52 |
1647302400000 | 334.41 |
1647388800000 | 355.22 |
1647475200000 | 358.76 |
1647561600000 | 357.92 |
1647820800000 | 357.95 |
1647907200000 | 363.08 |
1647993600000 | 362.26 |
1648080000000 | 360.6 |
1648166400000 | 352.32 |
1648425600000 | 349.94 |
1648512000000 | 346.7799 |
1648598400000 | 354.69 |
1648684800000 | 352.47 |
1648771200000 | 359.5899 |
1649030400000 | 362.02 |
1649116800000 | 359.81 |
1649203200000 | 354.16 |
1649289600000 | 350.99 |
1649376000000 | 347.71 |
1649635200000 | 340.85 |
1649721600000 | 353.5 |
1649808000000 | 348.71 |
1649894400000 | 359.35 |
1649980800000 | 358.88 |
1650240000000 | 360.5299 |
1650326400000 | 354.86 |
1650412800000 | 356.16 |
1650499200000 | 349.25 |
1650585600000 | 350.42 |
1650844800000 | 334.63 |
1650931200000 | 339.93 |
1651017600000 | 352.01 |
1651104000000 | 355.4 |
1651190400000 | 359.68 |
1651449600000 | 363.5 |
1651536000000 | 364.01 |
1651622400000 | 362.55 |
1651708800000 | 360.2 |
1651795200000 | 345.86 |
1652054400000 | 340.11 |
1652140800000 | 344.47 |
1652227200000 | 346.65 |
1652313600000 | 348.35 |
1652400000000 | 350.96 |
1652659200000 | 348.81 |
1652745600000 | 352.6 |
1652832000000 | 347.5299 |
1652918400000 | 346.91 |
1653004800000 | 356.96 |
1653264000000 | 350.65 |
1653350400000 | 342.16 |
1653436800000 | 343.19 |
1653523200000 | 344.97 |
1653609600000 | 345.19 |
1653868800000 | 350.41 |
1653955200000 | 361.29 |
1654041600000 | 356.0899 |
1654128000000 | 361.35 |
1654214400000 | 357.36 |
1654473600000 | 365.46 |
1654560000000 | 374.95 |
1654646400000 | 382.32 |
1654732800000 | 373.55 |
1654819200000 | 382.19 |
1655078400000 | 375.47 |
1655164800000 | 381.63 |
1655251200000 | 389.0299 |
1655337600000 | 385.5899 |
1655424000000 | 391.07 |
1655683200000 | 398.47 |
1655769600000 | 398.89 |
1655856000000 | 391.66 |
1655942400000 | 397.62 |
1656028800000 | 405.62 |
1656288000000 | 412.07 |
1656374400000 | 412.83 |
1656460800000 | 411.58 |
1656547200000 | 422.89 |
1656633600000 | 419.46 |
1656892800000 | 418.14 |
1656979200000 | 416.02 |
1657065600000 | 409.63 |
1657152000000 | 407.95 |
1657238400000 | 408.14 |
1657497600000 | 396.8 |
1657584000000 | 395.9 |
1657670400000 | 396.46 |
1657756800000 | 392.92 |
1657843200000 | 393.96 |
1658102400000 | 394.26 |
1658188800000 | 394.1 |
1658275200000 | 397.38 |
1658361600000 | 393.29 |
1658448000000 | 391.45 |
1658707200000 | 393.52 |
1658793600000 | 394.56 |
1658880000000 | 391.89 |
1658966400000 | 386.71 |
1659052800000 | 374.87 |
1659312000000 | 378.64 |
1659398400000 | 374.23 |
1659484800000 | 375.0299 |
1659571200000 | 379.91 |
1659657600000 | 379.95 |
1659916800000 | 379.33 |
1660003200000 | 378.42 |
1660089600000 | 374.19 |
1660176000000 | 381.3 |
1660262400000 | 385.25 |
1660521600000 | 381.5899 |
1660608000000 | 379.52 |
1660694400000 | 382.05 |
1660780800000 | 377.67 |
1660867200000 | 377.83 |
1661126400000 | 384.31 |
1661212800000 | 381.81 |
1661299200000 | 379.19 |
1661385600000 | 386.01 |
1661472000000 | 386.63 |
1661731200000 | 384.74 |
1661817600000 | 382.49 |
1661904000000 | 386.52 |
1661990400000 | 384.23 |
1662076800000 | 380.75 |
1662336000000 | 375.14 |
1662422400000 | 374.86 |
1662508800000 | 374.75 |
1662595200000 | 373.19 |
1662681600000 | 382.8399 |
1662940800000 | 383.5 |
1663027200000 | 384.8 |
1663113600000 | 384.42 |
1663200000000 | 384.95 |
1663286400000 | 373.91 |
1663545600000 | 376.8 |
1663632000000 | 378.47 |
1663718400000 | 371.32 |
1663804800000 | 369.81 |
1663891200000 | 365.87 |
1664150400000 | 374.2 |
1664236800000 | 380.52 |
1664323200000 | 380.13 |
1664409600000 | 379.54 |
1664496000000 | 377.91 |
1664755200000 | 378.1 |
1664841600000 | 379.01 |
1664928000000 | 379.5299 |
1665014400000 | 376.72 |
1665100800000 | 377.18 |
1665360000000 | 359.05 |
1665446400000 | 359.46 |
1665532800000 | 356.6 |
1665619200000 | 353.79 |
1665705600000 | 358.49 |
1665964800000 | 358.43 |
1666051200000 | 353.91 |
1666137600000 | 342.35 |
1666224000000 | 342.92 |
1666310400000 | 339.29 |
1666569600000 | 319.55 |
1666656000000 | 317.22 |
1666742400000 | 323.38 |
1666828800000 | 312.19 |
1666915200000 | 303.77 |
1667174400000 | 298.61 |
1667260800000 | 315.14 |
1667347200000 | 321.7799 |
1667433600000 | 316.61 |
1667520000000 | 332.52 |
1667779200000 | 332.85 |
1667865600000 | 324.05 |
1667952000000 | 315.21 |
1668038400000 | 321.47 |
1668124800000 | 323.05 |
1668384000000 | 327.94 |
1668470400000 | 335.55 |
1668556800000 | 335.74 |
1668643200000 | 339.2 |
1668729600000 | 337.8 |
1668988800000 | 332.82 |
1669075200000 | 331.54 |
1669161600000 | 328.99 |
1669248000000 | 322.57 |
1669334400000 | 319.5 |
1669593600000 | 322.82 |
1669680000000 | 333.31 |
1669766400000 | 337.05 |
1669852800000 | 341.48 |
1669939200000 | 344.41 |
1670198400000 | 352.65 |
1670284800000 | 364.1 |
1670371200000 | 364.82 |
1670457600000 | 367.81 |
1670544000000 | 371.4 |
1670803200000 | 365.73 |
1670889600000 | 369.01 |
1670976000000 | 375.52 |
1671062400000 | 370.81 |
1671148800000 | 373.77 |
1671408000000 | 369.63 |
1671494400000 | 356.05 |
1671580800000 | 359.66 |
1671667200000 | 363.99 |
1671753600000 | 366.33 |
1672012800000 | 363.2799 |
1672099200000 | 366.55 |
1672185600000 | 364.07 |
1672272000000 | 361.19 |
1672358400000 | 363.24 |
1672617600000 | 363.24 |
1672704000000 | 366.81 |
1672790400000 | 374.37 |
1672876800000 | 386.35 |
1672963200000 | 385.12 |
1673222400000 | 387.96 |
1673308800000 | 391.35 |
1673395200000 | 389.38 |
1673481600000 | 389.27 |
1673568000000 | 399.51 |
1673827200000 | 401.22 |
1673913600000 | 397.31 |
1674000000000 | 394.1 |
1674086400000 | 393.25 |
1674172800000 | 395.0899 |
1674432000000 | 395.1 |
1674518400000 | 395.12 |
1674604800000 | 394.18 |
1674691200000 | 397.45 |
1674777600000 | 397.43 |
1675036800000 | 394.5299 |
1675123200000 | 388.7799 |
1675209600000 | 392.39 |
1675296000000 | 389.55 |
1675382400000 | 388.16 |
1675641600000 | 387.76 |
1675728000000 | 387.65 |
1675814400000 | 387.2799 |
1675900800000 | 394.83 |
1675987200000 | 391.9 |
1676246400000 | 403.98 |
1676332800000 | 400.25 |
1676419200000 | 400.01 |
1676505600000 | 401.22 |
1676592000000 | 399.89 |
1676851200000 | 406.64 |
1676937600000 | 400.23 |
1677024000000 | 401.62 |
1677110400000 | 396.3 |
1677196800000 | 389.76 |
1677456000000 | 397.49 |
1677542400000 | 398.1 |
1677628800000 | 408.82 |
1677715200000 | 406.41 |
1677801600000 | 400.85 |
1678060800000 | 396.52 |
1678147200000 | 389.48 |
1678233600000 | 391.39 |
1678320000000 | 387.0299 |
1678406400000 | 383.17 |
1678665600000 | 386.89 |
1678752000000 | 387.13 |
1678838400000 | 381.41 |
1678924800000 | 384.12 |
1679011200000 | 378.5 |
1679270400000 | 376.08 |
1679356800000 | 387.3 |
1679443200000 | 387.23 |
1679529600000 | 385.02 |
1679616000000 | 389.8 |
1679875200000 | 388.11 |
1679961600000 | 393.96 |
1680048000000 | 396.71 |
1680134400000 | 399.32 |
1680220800000 | 401.1 |
1680480000000 | 404.45 |
1680566400000 | 406.31 |
1680652800000 | 403.51 |
1680739200000 | 402.39 |
1680825600000 | 403.17 |
1681084800000 | 397.96 |
1681171200000 | 396.25 |
1681257600000 | 390.71 |
1681344000000 | 388.38 |
1681430400000 | 383.25 |
1681689600000 | 389 |
1681776000000 | 389.89 |
1681862400000 | 387.24 |
1681948800000 | 385.16 |
1682035200000 | 382.35 |
1682294400000 | 378.58 |
1682380800000 | 376.96 |
1682467200000 | 377.32 |
1682553600000 | 378.05 |
1682640000000 | 384.04 |
1682899200000 | 383.5899 |
1682985600000 | 382.76 |
1683072000000 | 381 |
1683158400000 | 378.56 |
1683244800000 | 380.4 |
1683504000000 | 377.98 |
1683590400000 | 373.82 |
1683676800000 | 371.33 |
1683763200000 | 372.37 |
1683849600000 | 368.68 |
1684108800000 | 374.83 |
1684195200000 | 371.86 |
1684281600000 | 366.74 |
1684368000000 | 362.79 |
1684454400000 | 362.66 |
1684713600000 | 366.48 |
1684800000000 | 356.73 |
1684886400000 | 354.13 |
1684972800000 | 351.58 |
1685059200000 | 353.31 |
1685318400000 | 350.35 |
1685404800000 | 348.21 |
1685491200000 | 343.61 |
1685577600000 | 343.55 |
1685664000000 | 349.58 |
1685923200000 | 346.01 |
1686009600000 | 346.97 |
1686096000000 | 343.38 |
1686182400000 | 344.76 |
1686268800000 | 343.06 |
1686528000000 | 347.29 |
1686614400000 | 344.92 |
1686700800000 | 352.29 |
1686787200000 | 360.07 |
1686873600000 | 360.43 |
1687132800000 | 357.58 |
1687219200000 | 352.44 |
1687305600000 | 346.51 |
1687392000000 | 347.35 |
1687478400000 | 347.61 |
1687737600000 | 340.43 |
1687824000000 | 343.9 |
1687910400000 | 345.01 |
1687996800000 | 343.11 |
1688083200000 | 341.18 |
1688342400000 | 344.27 |
1688428800000 | 345.8399 |
1688515200000 | 338.04 |
1688601600000 | 334.48 |
1688688000000 | 334.97 |
1688947200000 | 337.92 |
1689033600000 | 337.13 |
1689120000000 | 337.21 |
1689206400000 | 343.46 |
1689292800000 | 341.81 |
1689552000000 | 337.58 |
1689638400000 | 332.3399 |
1689724800000 | 332.12 |
1689811200000 | 333.46 |
1689897600000 | 340.26 |
1690156800000 | 336.86 |
1690243200000 | 349.08 |
1690329600000 | 348.16 |
1690416000000 | 350.87 |
1690502400000 | 358.4 |
1690761600000 | 362.57 |
1690848000000 | 361.04 |
1690934400000 | 360.27 |
1691020800000 | 362.24 |
1691107200000 | 366.75 |
1691366400000 | 363.25 |
1691452800000 | 363.21 |
1691539200000 | 363.4 |
1691625600000 | 363.85 |
1691712000000 | 357.22 |
1691971200000 | 355.13 |
1692057600000 | 351.05 |
1692144000000 | 349.25 |
1692230400000 | 354.71 |
1692316800000 | 345.55 |
1692576000000 | 345.2 |
1692662400000 | 343.91 |
1692748800000 | 343.0899 |
1692835200000 | 345.5 |
1692921600000 | 343.7 |
1693180800000 | 345.07 |
1693267200000 | 349.98 |
1693353600000 | 350.79 |
1693440000000 | 347.42 |
1693526400000 | 350.87 |
1693785600000 | 358.42 |
1693872000000 | 355.73 |
1693958400000 | 353.9 |
1694044800000 | 349.04 |
1694131200000 | 345.76 |
1694390400000 | 349.85 |
1694476800000 | 347.23 |
1694563200000 | 347.23 |
1694649600000 | 345.07 |
1694736000000 | 342.65 |
1694995200000 | 343.5299 |
1695081600000 | 342.32 |
1695168000000 | 339.91 |
1695254400000 | 336.5899 |
1695340800000 | 344.32 |
1695600000000 | 340.7799 |
1695686400000 | 340.75 |
1695772800000 | 341.93 |
1695859200000 | 338.91 |
1695945600000 | 341.85 |
1696204800000 | 341.68 |
1696291200000 | 339.13 |
1696377600000 | 341.5 |
1696464000000 | 338.21 |
1696550400000 | 339.85 |
1696809600000 | 340.27 |
1696896000000 | 339.93 |
1696982400000 | 340.25 |
1697068800000 | 339.65 |
1697155200000 | 336.0299 |
1697414400000 | 331.91 |
1697500800000 | 332.02 |
1697587200000 | 330.21 |
1697673600000 | 324.1 |
1697760000000 | 320.3 |
1698019200000 | 319.56 |
1698105600000 | 319.55 |
1698192000000 | 324.61 |
1698278400000 | 324.63 |
1698364800000 | 330.29 |
1698624000000 | 332.06 |
1698710400000 | 331.38 |
1698796800000 | 336.07 |
1698883200000 | 331.55 |
1698969600000 | 331.5299 |
1699228800000 | 328.04 |
1699315200000 | 327.88 |
1699401600000 | 329.26 |
1699488000000 | 327.49 |
1699574400000 | 326.5899 |
1699833600000 | 327.3 |
1699920000000 | 327.16 |
1700006400000 | 326.22 |
1700092800000 | 319.13 |
1700179200000 | 317.42 |
1700438400000 | 321.27 |
1700524800000 | 323.72 |
1700611200000 | 324.67 |
1700697600000 | 324.8 |
1700784000000 | 324.3399 |
1701043200000 | 320.17 |
1701129600000 | 317.4 |
1701216000000 | 314.88 |
1701302400000 | 316.0899 |
1701388800000 | 315.92 |
1701648000000 | 310.74 |
1701734400000 | 306.64 |
1701820800000 | 308.43 |
1701907200000 | 311.52 |
1701993600000 | 306.37 |
1702252800000 | 305.95 |
1702339200000 | 308.43 |
1702425600000 | 303.08 |
1702512000000 | 297 |
1702598400000 | 299.05 |
1702857600000 | 296.35 |
1702944000000 | 298.94 |
1703030400000 | 294.07 |
1703116800000 | 300.02 |
1703203200000 | 294.02 |
1703462400000 | 294.22 |
1703548800000 | 292.02 |
1703635200000 | 291.02 |
1703721600000 | 299.96 |
1703808000000 | 302.06 |
1704153600000 | 296.3 |
1704240000000 | 296.87 |
1704326400000 | 292.91 |
1704412800000 | 290.51 |
1704672000000 | 286.56 |
1704758400000 | 286.15 |
1704844800000 | 287.36 |
1704931200000 | 288.19 |
1705017600000 | 287 |
1705276800000 | 287.21 |
1705363200000 | 286.71 |
1705449600000 | 280.23 |
1705536000000 | 282.67 |
1705622400000 | 284.27 |
1705881600000 | 277.3399 |
1705968000000 | 281.5 |
1706054400000 | 286.65 |
1706140800000 | 290.65 |
1706227200000 | 289.19 |
1706486400000 | 289.5 |
1706572800000 | 281.14 |
1706659200000 | 278.22 |
1706745600000 | 279.98 |
1706832000000 | 277.8 |
1707091200000 | 281.36 |
1707177600000 | 293.4 |
1707264000000 | 296.4 |
1707350400000 | 294.62 |
1707436800000 | 295.0299 |
1707696000000 | 295.65 |
1707782400000 | 294.46 |
1707868800000 | 298.05 |
1707955200000 | 299.0899 |
1708041600000 | 301.76 |
1708300800000 | 300.88 |
1708387200000 | 300.42 |
1708473600000 | 307.56 |
1708560000000 | 309.33 |
1708646400000 | 310.29 |
1708905600000 | 307.08 |
1708992000000 | 309.55 |
1709078400000 | 306.42 |
1709164800000 | 310.26 |
1709251200000 | 310.49 |
1709510400000 | 306.8399 |
1709596800000 | 307.57 |
1709683200000 | 306.19 |
1709769600000 | 302.52 |
1709856000000 | 300.32 |
1710115200000 | 303.58 |
1710201600000 | 314.62 |
1710288000000 | 313.68 |
1710374400000 | 313.12 |
1710460800000 | 316.14 |
1710720000000 | 318.3 |
1710806400000 | 320.1 |
1710892800000 | 321.56 |
1710979200000 | 319.35 |
1711065600000 | 316.58 |
1711324800000 | 314.75 |
1711411200000 | 316.71 |
1711497600000 | 313.64 |
1711584000000 | 314.64 |
1711670400000 | 314.4 |
1711929600000 | 321.15 |
1712016000000 | 322.98 |
1712102400000 | 320.68 |
1712188800000 | 320.17 |
1712275200000 | 321.88 |
1712534400000 | 314.82 |
1712620800000 | 316.87 |
1712707200000 | 314.99 |
1712793600000 | 316.14 |
1712880000000 | 313.39 |
1713139200000 | 319.96 |
1713225600000 | 317.56 |
1713312000000 | 317.11 |
1713398400000 | 315.41 |
1713484800000 | 313.98 |
1713744000000 | 318.67 |
1713830400000 | 321.42 |
1713916800000 | 322.21 |
1714003200000 | 322.54 |
1714089600000 | 328.51 |
1714348800000 | 332.38 |
1714435200000 | 331.97 |
1714521600000 | 332.0899 |
1714608000000 | 333.5 |
1714694400000 | 331.26 |
1714953600000 | 337.39 |
1715040000000 | 336.52 |
1715126400000 | 332.01 |
1715212800000 | 336.73 |
1715299200000 | 336.45 |
1715558400000 | 333.72 |
1715644800000 | 333.89 |
1715731200000 | 334.01 |
1715817600000 | 329.89 |
1715904000000 | 335.62 |
1716163200000 | 337.73 |
1716249600000 | 336.5 |
1716336000000 | 333.89 |
1716422400000 | 328.38 |
1716508800000 | 324.66 |
1716768000000 | 325.05 |
1716854400000 | 320.79 |
1716940800000 | 319.66 |
1717027200000 | 319.36 |
1717113600000 | 319.5299 |
1717372800000 | 317.86 |
1717459200000 | 321.7799 |
1717545600000 | 318.82 |
1717632000000 | 317.01 |
1717718400000 | 312.88 |
1717977600000 | 315.5 |
1718064000000 | 310.73 |
1718150400000 | 308.71 |
1718236800000 | 306.1 |
1718323200000 | 307.45 |
1718582400000 | 307.71 |
1718668800000 | 304.89 |
1718755200000 | 304.75 |
1718841600000 | 300.51 |
1718928000000 | 297.7799 |
1719187200000 | 298.11 |
1719273600000 | 297.24 |
1719360000000 | 299.38 |
1719446400000 | 293.24 |
1719532800000 | 287.85 |
1719792000000 | 288.55 |
1719878400000 | 290.02 |
1719964800000 | 290.48 |
1720051200000 | 285.32 |
1720137600000 | 282.3 |
1720396800000 | 277.54 |
1720483200000 | 278.81 |
1720569600000 | 279.42 |
1720656000000 | 283.95 |
1720742400000 | 287.54 |
1721001600000 | 284.68 |
1721088000000 | 283.8 |
1721174400000 | 287.89 |
1721260800000 | 289.83 |
1721347200000 | 291.1 |
1721606400000 | 288.49 |
1721692800000 | 278.46 |
1721779200000 | 273.41 |
1721865600000 | 275.75 |
1721952000000 | 276.13 |
1722211200000 | 272.14 |
1722297600000 | 270.77 |
1722384000000 | 278.7799 |
1722470400000 | 270.61 |
1722556800000 | 271.25 |
1722816000000 | 276.17 |
1722902400000 | 277.99 |
1722988800000 | 278.51 |
1723075200000 | 283.08 |
1723161600000 | 278.85 |
1723420800000 | 279.69 |
1723507200000 | 277.9 |
1723593600000 | 273.2799 |
1723680000000 | 273.15 |
1723766400000 | 272.29 |
1724025600000 | 267.79 |
1724112000000 | 262.52 |
1724198400000 | 263.39 |
1724284800000 | 260.31 |
1724371200000 | 262.22 |
1724630400000 | 259.37 |
1724716800000 | 259.57 |
1724803200000 | 256.21 |
1724889600000 | 260.44 |
1724976000000 | 269.16 |
1725235200000 | 261.39 |
1725321600000 | 264.3399 |
1725408000000 | 262.89 |
1725494400000 | 263.51 |
1725580800000 | 259.81 |
1725840000000 | 258.08 |
1725926400000 | 259.41 |
1726012800000 | 258.39 |
1726099200000 | 253.51 |
1726185600000 | 249.43 |
1726444800000 | 249.01 |
1726531200000 | 249.5 |
1726617600000 | 248.97 |
1726704000000 | 256.48 |
1726790400000 | 258.2 |
1727049600000 | 260.2 |
1727136000000 | 274.91 |
1727222400000 | 274.2799 |
1727308800000 | 298.73 |
1727395200000 | 315.76 |
1727654400000 | 335.57 |
1727740800000 | 337.01 |
1727827200000 | 343.96 |
1727913600000 | 341 |
1728000000000 | 346.47 |
1728259200000 | 353.74 |
1728345600000 | 350.46 |
1728432000000 | 325.47 |
1728518400000 | 332.05 |
1728604800000 | 325.17 |
1728864000000 | 325.67 |
1728950400000 | 314.22 |
1729036800000 | 311.66 |
1729123200000 | 306.61 |
1729209600000 | 316.05 |
1729468800000 | 317.68 |
1729555200000 | 322.75 |
1729641600000 | 324.67 |
1729728000000 | 319.72 |
1729814400000 | 324.86 |
1730073600000 | 331.0299 |
1730160000000 | 325.4 |
1730246400000 | 320.17 |
1730332800000 | 318.73 |
1730419200000 | 320.05 |
1730678400000 | 323.18 |
1730764800000 | 332.76 |
1730851200000 | 334.57 |
1730937600000 | 351.55 |
1731024000000 | 341.56 |
1731283200000 | 340.81 |
1731369600000 | 336.21 |
1731456000000 | 338.64 |
1731542400000 | 332.26 |
1731628800000 | 328.33 |
1731888000000 | 323.0299 |
1731974400000 | 322.27 |
1732060800000 | 323.61 |
1732147200000 | 323.65 |
1732233600000 | 314.81 |
1732492800000 | 314.6 |
1732579200000 | 314.21 |
1732665600000 | 320.98 |
1732752000000 | 315.96 |
1732838400000 | 321.47 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 58.649651670032 | 33.96566647432 |
2018 | -22.376909686835 | -25.372353020185 |
2019 | 56.646167213012 | 30.692393125456 |
2020 | 54.622250321568 | 33.507336772274 |
2021 | -7.7451440611491 | -8.5713983375647 |
2022 | -14.380671773717 | -23.971829714233 |
2023 | -16.842858716 | -11.923282465412 |
2024 | 7.0098529365001 | 13.928784428642 |
Methodology
The parent universe of the iSTOXX MUTB China All Shares AM Quality Consumer 50 Index is consumer goods and services companies within the iSTOXX China All Shares AM Index. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index. The constituents are weighted according to free-float market capitalization with a cap at 5%. The indices are reviewed semi-annually in June and December and rebalanced quarterly. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CNY | CH0448323599 | IXMCQCCG | .IXMCQCCG | |
Price CNY | CH0448323466 | IXMCQCCP | .IXMCQCCP | |
Net Return CNY | CH0448323565 | IXMCQCCN | .IXMCQCCN | |
Gross Return EUR | CH0448323532 | IXMCQCGR | .IXMCQCGR | |
Price EUR | CH0448323581 | IXMCQCP | .IXMCQCP | |
Net Return EUR | CH0448323458 | IXMCQCR | .IXMCQCR | |
Net Return HKD | CH0448323433 | IXMCQCHN | .IXMCQCHN | |
Price HKD | CH0448323441 | IXMCQCHP | IXMCQCHP INDEX | .IXMCQCHP |
Gross Return HKD | CH0448323490 | IXMCQCHG | .IXMCQCHG | |
Net Return JPY | CH0448323516 | IXMCQCYN | .IXMCQCYN | |
Gross Return JPY | CH0448323607 | IXMCQCYG | IXMCQCYG INDEX | .IXMCQCYG |
Price JPY | CH0448323482 | IXMCQCYP | .IXMCQCYP | |
Gross Return KRW | CH0448323524 | IXMCQCKG | IXMCQCKG INDEX | .IXMCQCKG |
Net Return KRW | CH0448323557 | IXMCQCKN | .IXMCQCKN | |
Price KRW | CH0448323474 | IXMCQCKP | .IXMCQCKP | |
Net Return USD | CH0448323573 | IXMCQCV | .IXMCQCV | |
Price USD | CH0448323540 | IXMCQCL | .IXMCQCL | |
Gross Return USD | CH0448323508 | IXMCQCGV | IXMCQCGV INDEX | .IXMCQCGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | semiannually |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 5.480% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 5.355% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 5.299% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 5.247% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 5.188% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 5.092% |
NONGFU SPRING 'H' | Food, Beverage and Tobacco | China | 4.651% |
Moutai 'A' | Food, Beverage and Tobacco | China | 4.632% |
ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 4.596% |
ALIBABA GROUP ADR | Retail | China | 4.206% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.