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 (JPY bn) | Components (JPY 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 | 52,316.2 | 24,651.2 | 493.0 | 295.2 | 1,351.3 | 31.5 | 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 | -1.6 | 4.7 | -4.5 | -12.8 | 31.0 | N/A | N/A | -4.5 | -4.4 | 5.5 |
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 | 27.4 | 26.9 | 26.9 | N/A | N/A | -0.4 | -0.3 | 0.1 |
iSTOXX China All Shares AM | N/A | N/A | 20.3 | 21.5 | 21.3 | N/A | N/A | 0.3 | -0.6 | -0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 14.5 | 15.3 | 15.3 | 15.4 | 15.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.9 | 1.1 | 1.1 | 1.0 | 1.0 | 0.8 | -0.5 | -0.9 | 0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, 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 | 3.6 | 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 | 100.52 |
1356393600000 | 100.52 |
1356480000000 | 100.52 |
1356566400000 | 103.72 |
1356652800000 | 104.92 |
1356912000000 | 106.57 |
1357084800000 | 108.37 |
1357171200000 | 108.12 |
1357257600000 | 109.32 |
1357516800000 | 109.55 |
1357603200000 | 109.55 |
1357689600000 | 111.67 |
1357776000000 | 112.18 |
1357862400000 | 112.32 |
1358121600000 | 115.15 |
1358208000000 | 114.86 |
1358294400000 | 113.41 |
1358380800000 | 113.91 |
1358467200000 | 116.01 |
1358726400000 | 115.48 |
1358812800000 | 112.8 |
1358899200000 | 112.7 |
1358985600000 | 112.64 |
1359072000000 | 112.94 |
1359331200000 | 113.3 |
1359417600000 | 113.41 |
1359504000000 | 114.3 |
1359590400000 | 114.15 |
1359676800000 | 116.41 |
1359936000000 | 115.47 |
1360022400000 | 118.21 |
1360108800000 | 118.24 |
1360195200000 | 118.39 |
1360281600000 | 119.99 |
1360540800000 | 120.82 |
1360627200000 | 120.35 |
1360713600000 | 120.9 |
1360800000000 | 120.46 |
1360886400000 | 121.53 |
1361145600000 | 120.47 |
1361232000000 | 118.35 |
1361318400000 | 119.84 |
1361404800000 | 117.11 |
1361491200000 | 117.99 |
1361750400000 | 118.65 |
1361836800000 | 113.87 |
1361923200000 | 114.3 |
1362009600000 | 116.42 |
1362096000000 | 118.18 |
1362355200000 | 115.78 |
1362441600000 | 117.71 |
1362528000000 | 119.25 |
1362614400000 | 120.11 |
1362700800000 | 122.08 |
1362960000000 | 120.93 |
1363046400000 | 118.95 |
1363132800000 | 117.49 |
1363219200000 | 117.69 |
1363305600000 | 116.28 |
1363564800000 | 114.16 |
1363651200000 | 113.82 |
1363737600000 | 117.48 |
1363824000000 | 117.5 |
1363910400000 | 116.9 |
1364169600000 | 116.46 |
1364256000000 | 115.85 |
1364342400000 | 116.02 |
1364428800000 | 114.51 |
1364515200000 | 114.51 |
1364774400000 | 114.51 |
1364860800000 | 111.78 |
1364947200000 | 109.74 |
1365033600000 | 113.95 |
1365120000000 | 114.23 |
1365379200000 | 116.93 |
1365465600000 | 118.52 |
1365552000000 | 120.57 |
1365638400000 | 120.66 |
1365724800000 | 119.92 |
1365984000000 | 117.42 |
1366070400000 | 117.71 |
1366156800000 | 119 |
1366243200000 | 120.08 |
1366329600000 | 123.39 |
1366588800000 | 123.7 |
1366675200000 | 122.44 |
1366761600000 | 123.5 |
1366848000000 | 123.48 |
1366934400000 | 120.63 |
1367193600000 | 120.9 |
1367280000000 | 120.46 |
1367366400000 | 120.35 |
1367452800000 | 121.06 |
1367539200000 | 123.95 |
1367798400000 | 126.11 |
1367884800000 | 126.9 |
1367971200000 | 127.37 |
1368057600000 | 130.26 |
1368144000000 | 133.77 |
1368403200000 | 133.03 |
1368489600000 | 131.2 |
1368576000000 | 132.57 |
1368662400000 | 133.17 |
1368748800000 | 135.86 |
1369008000000 | 137.04 |
1369094400000 | 137.78 |
1369180800000 | 139.64 |
1369267200000 | 135.33 |
1369353600000 | 136.07 |
1369612800000 | 136.81 |
1369699200000 | 140.09 |
1369785600000 | 138.81 |
1369872000000 | 138.27 |
1369958400000 | 136.37 |
1370217600000 | 133.79 |
1370304000000 | 133.44 |
1370390400000 | 132.11 |
1370476800000 | 130.61 |
1370563200000 | 127.83 |
1370822400000 | 130.33 |
1370908800000 | 126.28 |
1370995200000 | 124.86 |
1371081600000 | 120.19 |
1371168000000 | 121.95 |
1371427200000 | 122.71 |
1371513600000 | 124.26 |
1371600000000 | 123.16 |
1371686400000 | 123.84 |
1371772800000 | 122.28 |
1372032000000 | 116.72 |
1372118400000 | 117.21 |
1372204800000 | 118.99 |
1372291200000 | 119.24 |
1372377600000 | 121.63 |
1372636800000 | 123.18 |
1372723200000 | 125.59 |
1372809600000 | 123.21 |
1372896000000 | 123.6 |
1372982400000 | 125 |
1373241600000 | 123.26 |
1373328000000 | 123.07 |
1373414400000 | 124.2 |
1373500800000 | 126.07 |
1373587200000 | 126.43 |
1373846400000 | 127.99 |
1373932800000 | 128.36 |
1374019200000 | 127.03 |
1374105600000 | 126.97 |
1374192000000 | 123.72 |
1374451200000 | 122.99 |
1374537600000 | 125.78 |
1374624000000 | 126.54 |
1374710400000 | 126.16 |
1374796800000 | 123.42 |
1375056000000 | 121.48 |
1375142400000 | 121.76 |
1375228800000 | 122.01 |
1375315200000 | 124.98 |
1375401600000 | 124.59 |
1375660800000 | 126.71 |
1375747200000 | 126.59 |
1375833600000 | 124.91 |
1375920000000 | 124.46 |
1376006400000 | 126.25 |
1376265600000 | 128.17 |
1376352000000 | 130.49 |
1376438400000 | 129.94 |
1376524800000 | 128.7 |
1376611200000 | 126.72 |
1376870400000 | 128.32 |
1376956800000 | 125.86 |
1377043200000 | 126.97 |
1377129600000 | 128.28 |
1377216000000 | 128.01 |
1377475200000 | 130 |
1377561600000 | 128.27 |
1377648000000 | 127.96 |
1377734400000 | 129.29 |
1377820800000 | 128.52 |
1378080000000 | 128.72 |
1378166400000 | 130.9 |
1378252800000 | 130.62 |
1378339200000 | 131.53 |
1378425600000 | 130.18 |
1378684800000 | 132.36 |
1378771200000 | 134.46 |
1378857600000 | 134.66 |
1378944000000 | 133.83 |
1379030400000 | 135.17 |
1379289600000 | 135.07 |
1379376000000 | 133.61 |
1379462400000 | 132.47 |
1379548800000 | 133.41 |
1379635200000 | 133.37 |
1379894400000 | 133.54 |
1379980800000 | 134.88 |
1380067200000 | 136.09 |
1380153600000 | 134.93 |
1380240000000 | 133.81 |
1380499200000 | 134.15 |
1380585600000 | 134.15 |
1380672000000 | 133.75 |
1380758400000 | 134.07 |
1380844800000 | 134.56 |
1381104000000 | 134.66 |
1381190400000 | 135.36 |
1381276800000 | 135.65 |
1381363200000 | 136.86 |
1381449600000 | 138.99 |
1381708800000 | 141.27 |
1381795200000 | 141.92 |
1381881600000 | 140.61 |
1381968000000 | 138.62 |
1382054400000 | 139.15 |
1382313600000 | 143.31 |
1382400000000 | 142.36 |
1382486400000 | 138.9 |
1382572800000 | 138.24 |
1382659200000 | 135.37 |
1382918400000 | 134.73 |
1383004800000 | 133.5 |
1383091200000 | 135.08 |
1383177600000 | 133.64 |
1383264000000 | 134.73 |
1383523200000 | 134.62 |
1383609600000 | 135.74 |
1383696000000 | 134.54 |
1383782400000 | 133.92 |
1383868800000 | 132.33 |
1384128000000 | 133.99 |
1384214400000 | 136.01 |
1384300800000 | 133.7 |
1384387200000 | 135.54 |
1384473600000 | 137.86 |
1384732800000 | 140.53 |
1384819200000 | 139.7 |
1384905600000 | 139.88 |
1384992000000 | 140.38 |
1385078400000 | 140.09 |
1385337600000 | 140.75 |
1385424000000 | 139.77 |
1385510400000 | 141.5 |
1385596800000 | 143.52 |
1385683200000 | 143.59 |
1385942400000 | 141.43 |
1386028800000 | 142.71 |
1386115200000 | 145.1 |
1386201600000 | 144.32 |
1386288000000 | 145.67 |
1386547200000 | 147.13 |
1386633600000 | 147.07 |
1386720000000 | 145.03 |
1386806400000 | 145.44 |
1386892800000 | 146.31 |
1387152000000 | 143.88 |
1387238400000 | 142.66 |
1387324800000 | 143.11 |
1387411200000 | 143.51 |
1387497600000 | 140.97 |
1387756800000 | 141.33 |
1387843200000 | 143.22 |
1387929600000 | 143.22 |
1388016000000 | 143.22 |
1388102400000 | 145.37 |
1388361600000 | 145.54 |
1388448000000 | 147.24 |
1388620800000 | 147.14 |
1388707200000 | 144.74 |
1388966400000 | 142.26 |
1389052800000 | 142.72 |
1389139200000 | 143.35 |
1389225600000 | 140.92 |
1389312000000 | 139.7 |
1389571200000 | 139.1 |
1389657600000 | 140.02 |
1389744000000 | 141.29 |
1389830400000 | 140.59 |
1389916800000 | 139.14 |
1390176000000 | 138.32 |
1390262400000 | 139.67 |
1390348800000 | 142.1 |
1390435200000 | 140.42 |
1390521600000 | 137.11 |
1390780800000 | 135.13 |
1390867200000 | 135.7 |
1390953600000 | 134.96 |
1391040000000 | 134.26 |
1391126400000 | 133.28 |
1391385600000 | 131.78 |
1391472000000 | 131.36 |
1391558400000 | 130.97 |
1391644800000 | 131.75 |
1391731200000 | 134 |
1391990400000 | 136.37 |
1392076800000 | 137.38 |
1392163200000 | 138.25 |
1392249600000 | 137.87 |
1392336000000 | 139.19 |
1392595200000 | 141.13 |
1392681600000 | 141.54 |
1392768000000 | 141.37 |
1392854400000 | 140.21 |
1392940800000 | 139.77 |
1393200000000 | 137.85 |
1393286400000 | 133.5 |
1393372800000 | 133.78 |
1393459200000 | 133.01 |
1393545600000 | 134.63 |
1393804800000 | 135.19 |
1393891200000 | 135.91 |
1393977600000 | 137 |
1394064000000 | 138.55 |
1394150400000 | 138.38 |
1394409600000 | 134.87 |
1394496000000 | 136.34 |
1394582400000 | 135.34 |
1394668800000 | 136.9 |
1394755200000 | 134.28 |
1395014400000 | 135.21 |
1395100800000 | 136.07 |
1395187200000 | 135.68 |
1395273600000 | 133.61 |
1395360000000 | 135.31 |
1395619200000 | 135.69 |
1395705600000 | 134.82 |
1395792000000 | 134.58 |
1395878400000 | 131.53 |
1395964800000 | 132.54 |
1396224000000 | 134.48 |
1396310400000 | 138.1 |
1396396800000 | 138.13 |
1396483200000 | 137.62 |
1396569600000 | 137.54 |
1396828800000 | 136.57 |
1396915200000 | 138.71 |
1397001600000 | 139 |
1397088000000 | 139.13 |
1397174400000 | 139.94 |
1397433600000 | 139.74 |
1397520000000 | 136.69 |
1397606400000 | 137.95 |
1397692800000 | 137.82 |
1397779200000 | 137.82 |
1398038400000 | 137.82 |
1398124800000 | 136.03 |
1398211200000 | 136.22 |
1398297600000 | 135.09 |
1398384000000 | 131.2 |
1398643200000 | 129.52 |
1398729600000 | 131.41 |
1398816000000 | 131.12 |
1398902400000 | 131.3 |
1398988800000 | 131.94 |
1399248000000 | 131.8 |
1399334400000 | 131.55 |
1399420800000 | 128.71 |
1399507200000 | 128.18 |
1399593600000 | 127.48 |
1399852800000 | 130.29 |
1399939200000 | 130.82 |
1400025600000 | 129.68 |
1400112000000 | 128.13 |
1400198400000 | 127.97 |
1400457600000 | 126.94 |
1400544000000 | 127.2 |
1400630400000 | 128.67 |
1400716800000 | 128.6 |
1400803200000 | 129.52 |
1401062400000 | 130.98 |
1401148800000 | 131.09 |
1401235200000 | 130.89 |
1401321600000 | 129.89 |
1401408000000 | 129.86 |
1401667200000 | 130.75 |
1401753600000 | 129.99 |
1401840000000 | 129.57 |
1401926400000 | 130.57 |
1402012800000 | 130.18 |
1402272000000 | 129.87 |
1402358400000 | 131.24 |
1402444800000 | 131.02 |
1402531200000 | 131.11 |
1402617600000 | 132.04 |
1402876800000 | 131.81 |
1402963200000 | 131.12 |
1403049600000 | 130.64 |
1403136000000 | 128.33 |
1403222400000 | 129.08 |
1403481600000 | 128.5 |
1403568000000 | 130.19 |
1403654400000 | 129.43 |
1403740800000 | 130.3 |
1403827200000 | 130.49 |
1404086400000 | 131.19 |
1404172800000 | 131.28 |
1404259200000 | 132.2 |
1404345600000 | 133.89 |
1404432000000 | 133.94 |
1404691200000 | 132.34 |
1404777600000 | 131.95 |
1404864000000 | 130.6 |
1404950400000 | 129.45 |
1405036800000 | 130.5 |
1405296000000 | 132.94 |
1405382400000 | 133.61 |
1405468800000 | 133.1 |
1405555200000 | 132.29 |
1405641600000 | 132.92 |
1405900800000 | 132.75 |
1405987200000 | 134.62 |
1406073600000 | 134.19 |
1406160000000 | 135.69 |
1406246400000 | 137.47 |
1406505600000 | 139.67 |
1406592000000 | 140.09 |
1406678400000 | 141 |
1406764800000 | 142.34 |
1406851200000 | 141.57 |
1407110400000 | 143.62 |
1407196800000 | 144.95 |
1407283200000 | 144.43 |
1407369600000 | 142.56 |
1407456000000 | 142.4 |
1407715200000 | 144.8 |
1407801600000 | 144.8 |
1407888000000 | 145.59 |
1407974400000 | 144.31 |
1408060800000 | 145.33 |
1408320000000 | 146.89 |
1408406400000 | 147.22 |
1408492800000 | 147.61 |
1408579200000 | 148.18 |
1408665600000 | 149.13 |
1408924800000 | 148.93 |
1409011200000 | 147.94 |
1409097600000 | 146.96 |
1409184000000 | 145.47 |
1409270400000 | 147.42 |
1409529600000 | 148.86 |
1409616000000 | 151.19 |
1409702400000 | 152.72 |
1409788800000 | 153.69 |
1409875200000 | 154.17 |
1410134400000 | 154.93 |
1410220800000 | 155.72 |
1410307200000 | 156.05 |
1410393600000 | 155.18 |
1410480000000 | 156.18 |
1410739200000 | 155.28 |
1410825600000 | 151.69 |
1410912000000 | 153.12 |
1410998400000 | 154.65 |
1411084800000 | 156.46 |
1411344000000 | 153.52 |
1411430400000 | 154.42 |
1411516800000 | 155.73 |
1411603200000 | 155.05 |
1411689600000 | 156.09 |
1411948800000 | 155.79 |
1412035200000 | 157.28 |
1412121600000 | 156.76 |
1412208000000 | 155.34 |
1412294400000 | 156.97 |
1412553600000 | 156.43 |
1412640000000 | 155.49 |
1412726400000 | 156.09 |
1412812800000 | 155.98 |
1412899200000 | 154.16 |
1413158400000 | 152.72 |
1413244800000 | 151.72 |
1413331200000 | 151.25 |
1413417600000 | 149.64 |
1413504000000 | 151.05 |
1413763200000 | 152.06 |
1413849600000 | 151.91 |
1413936000000 | 152.35 |
1414022400000 | 152.86 |
1414108800000 | 151.08 |
1414368000000 | 149.26 |
1414454400000 | 151.59 |
1414540800000 | 153.12 |
1414627200000 | 153.87 |
1414713600000 | 159.47 |
1414972800000 | 162.5 |
1415059200000 | 160.19 |
1415145600000 | 160.24 |
1415232000000 | 161.74 |
1415318400000 | 161.46 |
1415577600000 | 163.92 |
1415664000000 | 164.16 |
1415750400000 | 164.65 |
1415836800000 | 164.35 |
1415923200000 | 167.46 |
1416182400000 | 169.4 |
1416268800000 | 167.77 |
1416355200000 | 168.2 |
1416441600000 | 167.91 |
1416528000000 | 168.15 |
1416787200000 | 171.05 |
1416873600000 | 172.89 |
1416960000000 | 174.28 |
1417046400000 | 173.84 |
1417132800000 | 174.61 |
1417392000000 | 173.06 |
1417478400000 | 175.99 |
1417564800000 | 179.24 |
1417651200000 | 181.88 |
1417737600000 | 182.12 |
1417996800000 | 181.07 |
1418083200000 | 176.72 |
1418169600000 | 179.48 |
1418256000000 | 183.49 |
1418342400000 | 182.75 |
1418601600000 | 183.3 |
1418688000000 | 179.22 |
1418774400000 | 175.8 |
1418860800000 | 178.28 |
1418947200000 | 177.94 |
1419206400000 | 177.92 |
1419292800000 | 180.2 |
1419379200000 | 179.05 |
1419465600000 | 179.05 |
1419552000000 | 179.05 |
1419811200000 | 180.93 |
1419897600000 | 177.11 |
1419984000000 | 180.08 |
1420156800000 | 180.37 |
1420416000000 | 185.61 |
1420502400000 | 187.5 |
1420588800000 | 187.31 |
1420675200000 | 188.76 |
1420761600000 | 186.47 |
1421020800000 | 187.7 |
1421107200000 | 190.7 |
1421193600000 | 186.11 |
1421280000000 | 187.22 |
1421366400000 | 187.65 |
1421625600000 | 179.85 |
1421712000000 | 185.55 |
1421798400000 | 189.56 |
1421884800000 | 189.39 |
1421971200000 | 188.74 |
1422230400000 | 190.06 |
1422316800000 | 189.8 |
1422403200000 | 188.73 |
1422489600000 | 187.41 |
1422576000000 | 184.68 |
1422835200000 | 181.71 |
1422921600000 | 185.02 |
1423008000000 | 183.81 |
1423094400000 | 182.42 |
1423180800000 | 183.15 |
1423440000000 | 182.74 |
1423526400000 | 186.49 |
1423612800000 | 190.09 |
1423699200000 | 189.94 |
1423785600000 | 191.76 |
1424044800000 | 192.65 |
1424131200000 | 195.33 |
1424217600000 | 195.49 |
1424304000000 | 195.41 |
1424390400000 | 195.04 |
1424649600000 | 195.53 |
1424736000000 | 196.64 |
1424822400000 | 194.88 |
1424908800000 | 197.31 |
1424995200000 | 197.32 |
1425254400000 | 200.5 |
1425340800000 | 195.89 |
1425427200000 | 198.88 |
1425513600000 | 198.28 |
1425600000000 | 198.81 |
1425859200000 | 200.37 |
1425945600000 | 201.11 |
1426032000000 | 201.92 |
1426118400000 | 203.33 |
1426204800000 | 203.64 |
1426464000000 | 207.09 |
1426550400000 | 207.97 |
1426636800000 | 210.41 |
1426723200000 | 211.13 |
1426809600000 | 210.02 |
1427068800000 | 212.32 |
1427155200000 | 212.98 |
1427241600000 | 213.26 |
1427328000000 | 212.71 |
1427414400000 | 214.72 |
1427673600000 | 220.56 |
1427760000000 | 219.23 |
1427846400000 | 222.89 |
1427932800000 | 226.51 |
1428019200000 | 226.51 |
1428278400000 | 226.51 |
1428364800000 | 232.06 |
1428451200000 | 234.38 |
1428537600000 | 232.03 |
1428624000000 | 236.65 |
1428883200000 | 238.67 |
1428969600000 | 234.39 |
1429056000000 | 229.56 |
1429142400000 | 235.41 |
1429228800000 | 235.07 |
1429488000000 | 230.57 |
1429574400000 | 237.55 |
1429660800000 | 242.85 |
1429747200000 | 244.58 |
1429833600000 | 242.26 |
1430092800000 | 242.32 |
1430179200000 | 238.09 |
1430265600000 | 241.63 |
1430352000000 | 241.66 |
1430438400000 | 242.57 |
1430697600000 | 241.95 |
1430784000000 | 234.41 |
1430870400000 | 230.95 |
1430956800000 | 229.24 |
1431043200000 | 234.94 |
1431302400000 | 239.91 |
1431388800000 | 240.32 |
1431475200000 | 240.93 |
1431561600000 | 237.52 |
1431648000000 | 235.34 |
1431907200000 | 237.32 |
1431993600000 | 244.88 |
1432080000000 | 249.02 |
1432166400000 | 253.22 |
1432252800000 | 257.11 |
1432512000000 | 261.92 |
1432598400000 | 269.75 |
1432684800000 | 269.74 |
1432771200000 | 257.75 |
1432857600000 | 258.16 |
1433116800000 | 268.27 |
1433203200000 | 271.34 |
1433289600000 | 271.42 |
1433376000000 | 269.91 |
1433462400000 | 274.28 |
1433721600000 | 273.07 |
1433808000000 | 268.27 |
1433894400000 | 268.21 |
1433980800000 | 269.73 |
1434067200000 | 272.92 |
1434326400000 | 268.89 |
1434412800000 | 259.8 |
1434499200000 | 264.31 |
1434585600000 | 252.68 |
1434672000000 | 240.31 |
1434931200000 | 241.43 |
1435017600000 | 249.32 |
1435104000000 | 254.7 |
1435190400000 | 244.85 |
1435276800000 | 229.86 |
1435536000000 | 220.46 |
1435622400000 | 232.41 |
1435708800000 | 226.03 |
1435795200000 | 217.41 |
1435881600000 | 208.86 |
1436140800000 | 209.41 |
1436227200000 | 200.19 |
1436313600000 | 187.37 |
1436400000000 | 202.25 |
1436486400000 | 216.08 |
1436745600000 | 225.68 |
1436832000000 | 220.09 |
1436918400000 | 210.43 |
1437004800000 | 213.94 |
1437091200000 | 221.7 |
1437350400000 | 220.6 |
1437436800000 | 221.17 |
1437523200000 | 220.64 |
1437609600000 | 224.91 |
1437696000000 | 220.51 |
1437955200000 | 202.04 |
1438041600000 | 203.98 |
1438128000000 | 209.79 |
1438214400000 | 205.45 |
1438300800000 | 205.62 |
1438560000000 | 206.68 |
1438646400000 | 211.88 |
1438732800000 | 210.12 |
1438819200000 | 209.22 |
1438905600000 | 210.64 |
1439164800000 | 218.35 |
1439251200000 | 215.72 |
1439337600000 | 209.6 |
1439424000000 | 212.28 |
1439510400000 | 212.14 |
1439769600000 | 212.27 |
1439856000000 | 202.11 |
1439942400000 | 203.57 |
1440028800000 | 196.53 |
1440115200000 | 185.79 |
1440374400000 | 165.52 |
1440460800000 | 161.1 |
1440547200000 | 161.73 |
1440633600000 | 172.36 |
1440720000000 | 177.6 |
1440979200000 | 175.38 |
1441065600000 | 169.87 |
1441152000000 | 171.45 |
1441238400000 | 171.69 |
1441324800000 | 170.01 |
1441584000000 | 166.53 |
1441670400000 | 172.69 |
1441756800000 | 177.57 |
1441843200000 | 175.78 |
1441929600000 | 175.15 |
1442188800000 | 170.94 |
1442275200000 | 165.97 |
1442361600000 | 174.27 |
1442448000000 | 171.33 |
1442534400000 | 171.56 |
1442793600000 | 175.61 |
1442880000000 | 175.63 |
1442966400000 | 173.25 |
1443052800000 | 173.76 |
1443139200000 | 173.16 |
1443398400000 | 173.68 |
1443484800000 | 172.09 |
1443571200000 | 174.93 |
1443657600000 | 174.62 |
1443744000000 | 175.56 |
1444003200000 | 177.69 |
1444089600000 | 177.61 |
1444176000000 | 178.42 |
1444262400000 | 181.43 |
1444348800000 | 183.16 |
1444608000000 | 188.01 |
1444694400000 | 188.8 |
1444780800000 | 184.2 |
1444867200000 | 186.52 |
1444953600000 | 189.44 |
1445212800000 | 191.25 |
1445299200000 | 192.76 |
1445385600000 | 186.21 |
1445472000000 | 189.23 |
1445558400000 | 195.09 |
1445817600000 | 196.24 |
1445904000000 | 195.11 |
1445990400000 | 192.61 |
1446076800000 | 194.32 |
1446163200000 | 195.61 |
1446422400000 | 192.54 |
1446508800000 | 193.91 |
1446595200000 | 201.55 |
1446681600000 | 201.44 |
1446768000000 | 206.59 |
1447027200000 | 207.06 |
1447113600000 | 205.42 |
1447200000000 | 205.39 |
1447286400000 | 206.14 |
1447372800000 | 203.36 |
1447632000000 | 204.05 |
1447718400000 | 204 |
1447804800000 | 202.62 |
1447891200000 | 205.39 |
1447977600000 | 205.82 |
1448236800000 | 205.49 |
1448323200000 | 204.15 |
1448409600000 | 206.43 |
1448496000000 | 205.43 |
1448582400000 | 197.52 |
1448841600000 | 199.27 |
1448928000000 | 201.42 |
1449014400000 | 205.97 |
1449100800000 | 206.34 |
1449187200000 | 205.22 |
1449446400000 | 206.82 |
1449532800000 | 202.55 |
1449619200000 | 203.18 |
1449705600000 | 201.17 |
1449792000000 | 199.35 |
1450051200000 | 200.8 |
1450137600000 | 203.15 |
1450224000000 | 203.3 |
1450310400000 | 208.22 |
1450396800000 | 205.94 |
1450656000000 | 212.04 |
1450742400000 | 212.59 |
1450828800000 | 212.07 |
1450915200000 | 209.57 |
1451001600000 | 209.57 |
1451260800000 | 205.38 |
1451347200000 | 207.82 |
1451433600000 | 207.97 |
1451520000000 | 205.8 |
1451865600000 | 190.17 |
1451952000000 | 191.78 |
1452038400000 | 191.7 |
1452124800000 | 177.55 |
1452211200000 | 180.75 |
1452470400000 | 170.8 |
1452556800000 | 171.54 |
1452643200000 | 169.89 |
1452729600000 | 172.4 |
1452816000000 | 165.9 |
1453075200000 | 167.88 |
1453161600000 | 173.6 |
1453248000000 | 167.58 |
1453334400000 | 164.75 |
1453420800000 | 169.05 |
1453680000000 | 170.97 |
1453766400000 | 163.05 |
1453852800000 | 162.4 |
1453939200000 | 159.84 |
1454025600000 | 167.29 |
1454284800000 | 166.46 |
1454371200000 | 168.18 |
1454457600000 | 164.26 |
1454544000000 | 164.68 |
1454630400000 | 163.44 |
1454889600000 | 161.16 |
1454976000000 | 159.83 |
1455062400000 | 159.63 |
1455148800000 | 154.8 |
1455235200000 | 155.97 |
1455494400000 | 159.37 |
1455580800000 | 162.35 |
1455667200000 | 163.28 |
1455753600000 | 162.55 |
1455840000000 | 161.75 |
1456099200000 | 165.13 |
1456185600000 | 163.35 |
1456272000000 | 162.22 |
1456358400000 | 155.72 |
1456444800000 | 159 |
1456704000000 | 153.5 |
1456790400000 | 156.82 |
1456876800000 | 162.98 |
1456963200000 | 162.59 |
1457049600000 | 164.74 |
1457308800000 | 165.51 |
1457395200000 | 163.46 |
1457481600000 | 161.79 |
1457568000000 | 162.31 |
1457654400000 | 163.46 |
1457913600000 | 166.34 |
1458000000000 | 165.35 |
1458086400000 | 164.52 |
1458172800000 | 164.89 |
1458259200000 | 168.17 |
1458518400000 | 170.17 |
1458604800000 | 169.8 |
1458691200000 | 171.07 |
1458777600000 | 170.12 |
1458864000000 | 170.12 |
1459123200000 | 170.12 |
1459209600000 | 172.43 |
1459296000000 | 175.93 |
1459382400000 | 175.55 |
1459468800000 | 174.39 |
1459728000000 | 172.6 |
1459814400000 | 172.93 |
1459900800000 | 173.28 |
1459987200000 | 167.95 |
1460073600000 | 167.59 |
1460332800000 | 169.65 |
1460419200000 | 169.93 |
1460505600000 | 172.88 |
1460592000000 | 172.92 |
1460678400000 | 172.25 |
1460937600000 | 170.85 |
1461024000000 | 173.86 |
1461110400000 | 169.81 |
1461196800000 | 170.15 |
1461283200000 | 174.17 |
1461542400000 | 172.77 |
1461628800000 | 173.6 |
1461715200000 | 173.43 |
1461801600000 | 168.91 |
1461888000000 | 167 |
1462147200000 | 166.3 |
1462233600000 | 169.84 |
1462320000000 | 169.84 |
1462406400000 | 170.64 |
1462492800000 | 165.25 |
1462752000000 | 166.42 |
1462838400000 | 168.06 |
1462924800000 | 169.38 |
1463011200000 | 169.51 |
1463097600000 | 168.47 |
1463356800000 | 170.02 |
1463443200000 | 168.64 |
1463529600000 | 167.13 |
1463616000000 | 167.65 |
1463702400000 | 169.12 |
1463961600000 | 168.66 |
1464048000000 | 167.9 |
1464134400000 | 167.94 |
1464220800000 | 167.34 |
1464307200000 | 168.1 |
1464566400000 | 169.65 |
1464652800000 | 173.81 |
1464739200000 | 171.52 |
1464825600000 | 170.79 |
1464912000000 | 170.63 |
1465171200000 | 172.12 |
1465257600000 | 172.77 |
1465344000000 | 169.91 |
1465430400000 | 169.46 |
1465516800000 | 169.73 |
1465776000000 | 163.74 |
1465862400000 | 163.94 |
1465948800000 | 167.12 |
1466035200000 | 163.21 |
1466121600000 | 165.55 |
1466380800000 | 165.81 |
1466467200000 | 165.07 |
1466553600000 | 166.66 |
1466640000000 | 167.45 |
1466726400000 | 159.48 |
1466985600000 | 160.79 |
1467072000000 | 163.24 |
1467158400000 | 163.53 |
1467244800000 | 164.63 |
1467331200000 | 164.76 |
1467590400000 | 166.98 |
1467676800000 | 165.21 |
1467763200000 | 165.1 |
1467849600000 | 165.07 |
1467936000000 | 164.21 |
1468195200000 | 169.96 |
1468281600000 | 177.64 |
1468368000000 | 176.71 |
1468454400000 | 178.66 |
1468540800000 | 181.03 |
1468800000000 | 180.16 |
1468886400000 | 178.81 |
1468972800000 | 180.57 |
1469059200000 | 180.79 |
1469145600000 | 178.04 |
1469404800000 | 177.82 |
1469491200000 | 178.78 |
1469577600000 | 177.5 |
1469664000000 | 179.48 |
1469750400000 | 174.14 |
1470009600000 | 172.04 |
1470096000000 | 169.49 |
1470182400000 | 170.26 |
1470268800000 | 169.51 |
1470355200000 | 170.81 |
1470614400000 | 173.01 |
1470700800000 | 173.99 |
1470787200000 | 172.11 |
1470873600000 | 171.9 |
1470960000000 | 172.26 |
1471219200000 | 175.65 |
1471305600000 | 174.65 |
1471392000000 | 174.46 |
1471478400000 | 172.98 |
1471564800000 | 172.01 |
1471824000000 | 171.58 |
1471910400000 | 171.37 |
1471996800000 | 171 |
1472083200000 | 170.72 |
1472169600000 | 171.09 |
1472428800000 | 172.88 |
1472515200000 | 174.6 |
1472601600000 | 175.11 |
1472688000000 | 174.6 |
1472774400000 | 176.11 |
1473033600000 | 176.21 |
1473120000000 | 176.73 |
1473206400000 | 175.11 |
1473292800000 | 175.17 |
1473379200000 | 175.22 |
1473638400000 | 170.13 |
1473724800000 | 171.32 |
1473811200000 | 171.32 |
1473897600000 | 171.5 |
1473984000000 | 170.86 |
1474243200000 | 171.67 |
1474329600000 | 171.4 |
1474416000000 | 169.83 |
1474502400000 | 171.24 |
1474588800000 | 170.8 |
1474848000000 | 166.86 |
1474934400000 | 168.46 |
1475020800000 | 168.56 |
1475107200000 | 171.15 |
1475193600000 | 170.92 |
1475452800000 | 172.07 |
1475539200000 | 174.64 |
1475625600000 | 175.93 |
1475712000000 | 176.47 |
1475798400000 | 174.94 |
1476057600000 | 176.8 |
1476144000000 | 176.72 |
1476230400000 | 177.44 |
1476316800000 | 174.84 |
1476403200000 | 176.41 |
1476662400000 | 175.17 |
1476748800000 | 176.77 |
1476835200000 | 175.41 |
1476921600000 | 176.32 |
1477008000000 | 175.59 |
1477267200000 | 178.64 |
1477353600000 | 181.36 |
1477440000000 | 181.21 |
1477526400000 | 180.53 |
1477612800000 | 180.61 |
1477872000000 | 179.47 |
1477958400000 | 180.32 |
1478044800000 | 176.79 |
1478131200000 | 176.31 |
1478217600000 | 175.02 |
1478476800000 | 178.25 |
1478563200000 | 179.89 |
1478649600000 | 177.6 |
1478736000000 | 182.07 |
1478822400000 | 180.56 |
1479081600000 | 181.52 |
1479168000000 | 182.68 |
1479254400000 | 183.39 |
1479340800000 | 183.28 |
1479427200000 | 185.29 |
1479686400000 | 185.95 |
1479772800000 | 187.48 |
1479859200000 | 190.29 |
1479945600000 | 192.19 |
1480032000000 | 192.92 |
1480291200000 | 193.25 |
1480377600000 | 197.35 |
1480464000000 | 197.25 |
1480550400000 | 198.01 |
1480636800000 | 192.93 |
1480896000000 | 192.35 |
1480982400000 | 193.13 |
1481068800000 | 192.99 |
1481155200000 | 195.17 |
1481241600000 | 195.61 |
1481500800000 | 191.14 |
1481587200000 | 191.97 |
1481673600000 | 189.4 |
1481760000000 | 192.87 |
1481846400000 | 192.82 |
1482105600000 | 189.93 |
1482192000000 | 190.62 |
1482278400000 | 190.78 |
1482364800000 | 189.6 |
1482451200000 | 187.81 |
1482710400000 | 187.81 |
1482796800000 | 189.12 |
1482883200000 | 189 |
1482969600000 | 187.1 |
1483056000000 | 189.42 |
1483315200000 | 189.42 |
1483401600000 | 193.23 |
1483488000000 | 195.14 |
1483574400000 | 194.48 |
1483660800000 | 194.63 |
1483920000000 | 195.37 |
1484006400000 | 195.16 |
1484092800000 | 195.68 |
1484179200000 | 190.4 |
1484265600000 | 192.69 |
1484524800000 | 190.61 |
1484611200000 | 191.01 |
1484697600000 | 193.18 |
1484784000000 | 196.54 |
1484870400000 | 196.72 |
1485129600000 | 193.96 |
1485216000000 | 195.21 |
1485302400000 | 196.82 |
1485388800000 | 199.54 |
1485475200000 | 200.04 |
1485734400000 | 197.46 |
1485820800000 | 195.4 |
1485907200000 | 196.78 |
1485993600000 | 194.96 |
1486080000000 | 194.63 |
1486339200000 | 196.5 |
1486425600000 | 195.56 |
1486512000000 | 196.65 |
1486598400000 | 199.99 |
1486684800000 | 201.43 |
1486944000000 | 205.62 |
1487030400000 | 206.02 |
1487116800000 | 205.84 |
1487203200000 | 203.69 |
1487289600000 | 202.99 |
1487548800000 | 206.82 |
1487635200000 | 208.4 |
1487721600000 | 209.78 |
1487808000000 | 207.08 |
1487894400000 | 205.29 |
1488153600000 | 203.87 |
1488240000000 | 203.39 |
1488326400000 | 208.29 |
1488412800000 | 208.58 |
1488499200000 | 208.23 |
1488758400000 | 208.37 |
1488844800000 | 210.43 |
1488931200000 | 212 |
1489017600000 | 210.7 |
1489104000000 | 213.29 |
1489363200000 | 215.74 |
1489449600000 | 214.59 |
1489536000000 | 216.08 |
1489622400000 | 214.2 |
1489708800000 | 210.62 |
1489968000000 | 212.23 |
1490054400000 | 213.59 |
1490140800000 | 213.32 |
1490227200000 | 214.6 |
1490313600000 | 215.62 |
1490572800000 | 212.54 |
1490659200000 | 212.57 |
1490745600000 | 214.24 |
1490832000000 | 213.08 |
1490918400000 | 214.86 |
1491177600000 | 214.81 |
1491264000000 | 213.78 |
1491350400000 | 216.28 |
1491436800000 | 214.99 |
1491523200000 | 214.16 |
1491782400000 | 212.31 |
1491868800000 | 208.52 |
1491955200000 | 208.79 |
1492041600000 | 209.74 |
1492128000000 | 209.74 |
1492387200000 | 209.74 |
1492473600000 | 210.69 |
1492560000000 | 212.22 |
1492646400000 | 216.5 |
1492732800000 | 215.48 |
1492992000000 | 215.07 |
1493078400000 | 221.13 |
1493164800000 | 221.25 |
1493251200000 | 219.9 |
1493337600000 | 217.51 |
1493596800000 | 217.84 |
1493683200000 | 219.52 |
1493769600000 | 219.31 |
1493856000000 | 219.36 |
1493942400000 | 218.61 |
1494201600000 | 218.46 |
1494288000000 | 221.6 |
1494374400000 | 221.73 |
1494460800000 | 223.93 |
1494547200000 | 223.41 |
1494806400000 | 225.43 |
1494892800000 | 228.6 |
1494979200000 | 221.52 |
1495065600000 | 220.9 |
1495152000000 | 224.67 |
1495411200000 | 225.19 |
1495497600000 | 226.55 |
1495584000000 | 227.54 |
1495670400000 | 228.52 |
1495756800000 | 227.77 |
1496016000000 | 228.11 |
1496102400000 | 226.68 |
1496188800000 | 227.42 |
1496275200000 | 231.31 |
1496361600000 | 230.63 |
1496620800000 | 231.15 |
1496707200000 | 231.03 |
1496793600000 | 235.81 |
1496880000000 | 241.88 |
1496966400000 | 242.8 |
1497225600000 | 242.22 |
1497312000000 | 243.14 |
1497398400000 | 238 |
1497484800000 | 239.17 |
1497571200000 | 237.99 |
1497830400000 | 243.07 |
1497916800000 | 241.97 |
1498003200000 | 245.87 |
1498089600000 | 244.28 |
1498176000000 | 244.99 |
1498435200000 | 248.3 |
1498521600000 | 252.43 |
1498608000000 | 250.12 |
1498694400000 | 252.49 |
1498780800000 | 252.77 |
1499040000000 | 253.05 |
1499126400000 | 248.8 |
1499212800000 | 252.96 |
1499299200000 | 251.77 |
1499385600000 | 251.78 |
1499644800000 | 252.85 |
1499731200000 | 257.36 |
1499817600000 | 254.63 |
1499904000000 | 255.09 |
1499990400000 | 254.66 |
1500249600000 | 252.93 |
1500336000000 | 251.23 |
1500422400000 | 252.97 |
1500508800000 | 253.94 |
1500595200000 | 252.1 |
1500854400000 | 255.69 |
1500940800000 | 256.15 |
1501027200000 | 255.06 |
1501113600000 | 254.33 |
1501200000000 | 254.79 |
1501459200000 | 253.69 |
1501545600000 | 252.77 |
1501632000000 | 251.48 |
1501718400000 | 248.3 |
1501804800000 | 249.67 |
1502064000000 | 253.75 |
1502150400000 | 254.68 |
1502236800000 | 256.97 |
1502323200000 | 254.49 |
1502409600000 | 250.56 |
1502668800000 | 255.95 |
1502755200000 | 258.81 |
1502841600000 | 259.73 |
1502928000000 | 259.13 |
1503014400000 | 256.89 |
1503273600000 | 257.9 |
1503360000000 | 260.26 |
1503446400000 | 259.53 |
1503532800000 | 260.31 |
1503619200000 | 259.26 |
1503878400000 | 259.15 |
1503964800000 | 258.4 |
1504051200000 | 264.06 |
1504137600000 | 263.5 |
1504224000000 | 265.44 |
1504483200000 | 265.02 |
1504569600000 | 262.59 |
1504656000000 | 263.19 |
1504742400000 | 263.59 |
1504828800000 | 261.76 |
1505088000000 | 264.21 |
1505174400000 | 267.7 |
1505260800000 | 272.96 |
1505347200000 | 272.69 |
1505433600000 | 275.49 |
1505692800000 | 280.21 |
1505779200000 | 279.96 |
1505865600000 | 283.7 |
1505952000000 | 285.97 |
1506038400000 | 284.11 |
1506297600000 | 280.5 |
1506384000000 | 280.88 |
1506470400000 | 284.98 |
1506556800000 | 285 |
1506643200000 | 287.42 |
1506902400000 | 287.77 |
1506988800000 | 292.71 |
1507075200000 | 293.28 |
1507161600000 | 293.04 |
1507248000000 | 295.88 |
1507507200000 | 299.71 |
1507593600000 | 301.18 |
1507680000000 | 305.06 |
1507766400000 | 303.6 |
1507852800000 | 303.92 |
1508112000000 | 301.69 |
1508198400000 | 302.92 |
1508284800000 | 307.31 |
1508371200000 | 306.02 |
1508457600000 | 309.88 |
1508716800000 | 312.3 |
1508803200000 | 312.4 |
1508889600000 | 311.27 |
1508976000000 | 312.89 |
1509062400000 | 314.16 |
1509321600000 | 309.42 |
1509408000000 | 312.66 |
1509494400000 | 313.45 |
1509580800000 | 313.03 |
1509667200000 | 313.24 |
1509926400000 | 319.89 |
1510012800000 | 322.7 |
1510099200000 | 321.08 |
1510185600000 | 322.38 |
1510272000000 | 325.98 |
1510531200000 | 325.92 |
1510617600000 | 321.21 |
1510704000000 | 319.73 |
1510790400000 | 324.16 |
1510876800000 | 319.6 |
1511136000000 | 319.83 |
1511222400000 | 325.04 |
1511308800000 | 319.84 |
1511395200000 | 310.88 |
1511481600000 | 309.29 |
1511740800000 | 303.87 |
1511827200000 | 307.64 |
1511913600000 | 303.07 |
1512000000000 | 299.63 |
1512086400000 | 302.63 |
1512345600000 | 305.86 |
1512432000000 | 304.58 |
1512518400000 | 299.9 |
1512604800000 | 299.57 |
1512691200000 | 308.38 |
1512950400000 | 314.03 |
1513036800000 | 312.4 |
1513123200000 | 315.75 |
1513209600000 | 314.71 |
1513296000000 | 311.45 |
1513555200000 | 314.89 |
1513641600000 | 318.81 |
1513728000000 | 324.07 |
1513814400000 | 326.82 |
1513900800000 | 326.4 |
1514160000000 | 326.4 |
1514246400000 | 326.4 |
1514332800000 | 322 |
1514419200000 | 326.03 |
1514505600000 | 327.46 |
1514851200000 | 330.64 |
1514937600000 | 334.09 |
1515024000000 | 337.4 |
1515110400000 | 339.61 |
1515369600000 | 341.11 |
1515456000000 | 343.97 |
1515542400000 | 343.12 |
1515628800000 | 340.78 |
1515715200000 | 345.2 |
1515974400000 | 342.31 |
1516060800000 | 341.98 |
1516147200000 | 338.43 |
1516233600000 | 338.91 |
1516320000000 | 336.42 |
1516579200000 | 345.47 |
1516665600000 | 343.54 |
1516752000000 | 338.76 |
1516838400000 | 339.66 |
1516924800000 | 342.56 |
1517184000000 | 334.34 |
1517270400000 | 331.08 |
1517356800000 | 338.95 |
1517443200000 | 334.19 |
1517529600000 | 337.72 |
1517788800000 | 327.86 |
1517875200000 | 317.45 |
1517961600000 | 310.99 |
1518048000000 | 309.12 |
1518134400000 | 303.62 |
1518393600000 | 310.13 |
1518480000000 | 309.33 |
1518566400000 | 312.63 |
1518652800000 | 312.66 |
1518739200000 | 311.93 |
1518998400000 | 313.31 |
1519084800000 | 317.12 |
1519171200000 | 319.65 |
1519257600000 | 324.44 |
1519344000000 | 326.19 |
1519603200000 | 328.69 |
1519689600000 | 324.22 |
1519776000000 | 318.06 |
1519862400000 | 318.71 |
1519948800000 | 312.54 |
1520208000000 | 310.34 |
1520294400000 | 313.81 |
1520380800000 | 313.63 |
1520467200000 | 319.38 |
1520553600000 | 325.66 |
1520812800000 | 326.19 |
1520899200000 | 322.15 |
1520985600000 | 320.49 |
1521072000000 | 323.24 |
1521158400000 | 319.01 |
1521417600000 | 318.35 |
1521504000000 | 321.08 |
1521590400000 | 316.21 |
1521676800000 | 306.41 |
1521763200000 | 297.61 |
1522022400000 | 299.26 |
1522108800000 | 300.92 |
1522195200000 | 293.08 |
1522281600000 | 298.63 |
1522368000000 | 298.63 |
1522627200000 | 298.63 |
1522713600000 | 298.45 |
1522800000000 | 299.59 |
1522886400000 | 302.5 |
1522972800000 | 300.87 |
1523232000000 | 300.94 |
1523318400000 | 306.89 |
1523404800000 | 306.71 |
1523491200000 | 306.93 |
1523577600000 | 305.07 |
1523836800000 | 301.33 |
1523923200000 | 296.94 |
1524009600000 | 295.32 |
1524096000000 | 300.95 |
1524182400000 | 298.9 |
1524441600000 | 299.53 |
1524528000000 | 308.17 |
1524614400000 | 306.63 |
1524700800000 | 303.44 |
1524787200000 | 299.91 |
1525046400000 | 302.34 |
1525132800000 | 303.79 |
1525219200000 | 306.8 |
1525305600000 | 306.97 |
1525392000000 | 306.98 |
1525651200000 | 314.28 |
1525737600000 | 318.65 |
1525824000000 | 319.82 |
1525910400000 | 323.66 |
1525996800000 | 322.96 |
1526256000000 | 328.25 |
1526342400000 | 331.94 |
1526428800000 | 332.43 |
1526515200000 | 329.32 |
1526601600000 | 329.93 |
1526860800000 | 333.83 |
1526947200000 | 334.37 |
1527033600000 | 328.63 |
1527120000000 | 324.72 |
1527206400000 | 324.93 |
1527465600000 | 330.46 |
1527552000000 | 327.75 |
1527638400000 | 325.86 |
1527724800000 | 336.26 |
1527811200000 | 336.92 |
1528070400000 | 343.57 |
1528156800000 | 348.17 |
1528243200000 | 350.52 |
1528329600000 | 349.46 |
1528416000000 | 345.78 |
1528675200000 | 346.7 |
1528761600000 | 356.21 |
1528848000000 | 350.76 |
1528934400000 | 346.36 |
1529020800000 | 343.15 |
1529280000000 | 343.3 |
1529366400000 | 327.75 |
1529452800000 | 335.09 |
1529539200000 | 330.59 |
1529625600000 | 331.78 |
1529884800000 | 327.59 |
1529971200000 | 323.99 |
1530057600000 | 313.12 |
1530144000000 | 308.53 |
1530230400000 | 316.46 |
1530489600000 | 311.29 |
1530576000000 | 304.66 |
1530662400000 | 302.15 |
1530748800000 | 299.37 |
1530835200000 | 301.82 |
1531094400000 | 311.1 |
1531180800000 | 312.52 |
1531267200000 | 307.44 |
1531353600000 | 316.94 |
1531440000000 | 321.29 |
1531699200000 | 321.24 |
1531785600000 | 318.31 |
1531872000000 | 315.74 |
1531958400000 | 311.29 |
1532044800000 | 308.61 |
1532304000000 | 303.75 |
1532390400000 | 307.51 |
1532476800000 | 309.17 |
1532563200000 | 304.6 |
1532649600000 | 303.64 |
1532908800000 | 298.39 |
1532995200000 | 300.51 |
1533081600000 | 298.33 |
1533168000000 | 287.81 |
1533254400000 | 279.36 |
1533513600000 | 275.31 |
1533600000000 | 281.23 |
1533686400000 | 274.84 |
1533772800000 | 281.81 |
1533859200000 | 281.61 |
1534118400000 | 278.22 |
1534204800000 | 275.83 |
1534291200000 | 267.09 |
1534377600000 | 265.24 |
1534464000000 | 261.94 |
1534723200000 | 265.22 |
1534809600000 | 273.41 |
1534896000000 | 271.63 |
1534982400000 | 272.26 |
1535068800000 | 269.94 |
1535328000000 | 281.92 |
1535414400000 | 282.3 |
1535500800000 | 283.8 |
1535587200000 | 280.59 |
1535673600000 | 274.94 |
1535932800000 | 272.29 |
1536019200000 | 273.98 |
1536105600000 | 267.68 |
1536192000000 | 260.99 |
1536278400000 | 263.89 |
1536537600000 | 258.71 |
1536624000000 | 259.42 |
1536710400000 | 255.14 |
1536796800000 | 260.76 |
1536883200000 | 264.53 |
1537142400000 | 260.9 |
1537228800000 | 265.11 |
1537315200000 | 272.83 |
1537401600000 | 274.36 |
1537488000000 | 285.68 |
1537747200000 | 283.24 |
1537833600000 | 281.6 |
1537920000000 | 285.82 |
1538006400000 | 285.47 |
1538092800000 | 289.1 |
1538352000000 | 289.21 |
1538438400000 | 284.97 |
1538524800000 | 285.55 |
1538611200000 | 282.52 |
1538697600000 | 282.18 |
1538956800000 | 268.31 |
1539043200000 | 266.99 |
1539129600000 | 261.1 |
1539216000000 | 250.73 |
1539302400000 | 258.52 |
1539561600000 | 252.17 |
1539648000000 | 252.59 |
1539734400000 | 249.59 |
1539820800000 | 245.1 |
1539907200000 | 251.74 |
1540166400000 | 264.88 |
1540252800000 | 251.81 |
1540339200000 | 247.92 |
1540425600000 | 245.69 |
1540512000000 | 239.12 |
1540771200000 | 228.11 |
1540857600000 | 229.48 |
1540944000000 | 237.18 |
1541030400000 | 242.29 |
1541116800000 | 256.93 |
1541376000000 | 251.44 |
1541462400000 | 250.08 |
1541548800000 | 250.08 |
1541635200000 | 249.88 |
1541721600000 | 245.7 |
1541980800000 | 245.09 |
1542067200000 | 250.53 |
1542153600000 | 247.79 |
1542240000000 | 248.76 |
1542326400000 | 247.34 |
1542585600000 | 248.39 |
1542672000000 | 243.07 |
1542758400000 | 246.66 |
1542844800000 | 247.5 |
1542931200000 | 242.7 |
1543190400000 | 245.09 |
1543276800000 | 244.38 |
1543363200000 | 248.44 |
1543449600000 | 245.47 |
1543536000000 | 248.71 |
1543795200000 | 258.66 |
1543881600000 | 258.96 |
1543968000000 | 257.71 |
1544054400000 | 248.83 |
1544140800000 | 248.41 |
1544400000000 | 244.77 |
1544486400000 | 247.21 |
1544572800000 | 249.09 |
1544659200000 | 255.57 |
1544745600000 | 251.35 |
1545004800000 | 248.6 |
1545091200000 | 244.95 |
1545177600000 | 240.8 |
1545264000000 | 238.39 |
1545350400000 | 235.06 |
1545609600000 | 235.69 |
1545696000000 | 235.43 |
1545782400000 | 235.71 |
1545868800000 | 236.25 |
1545955200000 | 238.74 |
1546214400000 | 237.29 |
1546387200000 | 233.4 |
1546473600000 | 225.05 |
1546560000000 | 230.22 |
1546819200000 | 233.42 |
1546905600000 | 233.58 |
1546992000000 | 238.45 |
1547078400000 | 239.75 |
1547164800000 | 242.42 |
1547424000000 | 239.59 |
1547510400000 | 248.22 |
1547596800000 | 249.96 |
1547683200000 | 249.45 |
1547769600000 | 254 |
1548028800000 | 256.02 |
1548115200000 | 252.72 |
1548201600000 | 254.87 |
1548288000000 | 255.92 |
1548374400000 | 259.96 |
1548633600000 | 260.04 |
1548720000000 | 261.62 |
1548806400000 | 260.5 |
1548892800000 | 261.67 |
1548979200000 | 265.15 |
1549238400000 | 267.12 |
1549324800000 | 267.61 |
1549411200000 | 267.36 |
1549497600000 | 266.43 |
1549584000000 | 266.51 |
1549843200000 | 273.8 |
1549929600000 | 275.5299 |
1550016000000 | 281.65 |
1550102400000 | 283.17 |
1550188800000 | 276.61 |
1550448000000 | 283.41 |
1550534400000 | 281.27 |
1550620800000 | 283.8399 |
1550707200000 | 283.69 |
1550793600000 | 286.71 |
1551052800000 | 295.39 |
1551139200000 | 291.56 |
1551225600000 | 292.18 |
1551312000000 | 294.22 |
1551398400000 | 301.44 |
1551657600000 | 304.8399 |
1551744000000 | 305.92 |
1551830400000 | 303.62 |
1551916800000 | 297.29 |
1552003200000 | 287.75 |
1552262400000 | 295.24 |
1552348800000 | 296.12 |
1552435200000 | 293.12 |
1552521600000 | 294.63 |
1552608000000 | 299.31 |
1552867200000 | 311.07 |
1552953600000 | 309.16 |
1553040000000 | 310.56 |
1553126400000 | 307.37 |
1553212800000 | 305.14 |
1553472000000 | 300.37 |
1553558400000 | 303.22 |
1553644800000 | 309.8 |
1553731200000 | 312.16 |
1553817600000 | 323.71 |
1554076800000 | 329.01 |
1554163200000 | 326.55 |
1554249600000 | 328.72 |
1554336000000 | 332.3399 |
1554422400000 | 333.26 |
1554681600000 | 331.07 |
1554768000000 | 337.01 |
1554854400000 | 341.64 |
1554940800000 | 333.66 |
1555027200000 | 334.5899 |
1555286400000 | 333.35 |
1555372800000 | 338.23 |
1555459200000 | 342 |
1555545600000 | 341.76 |
1555632000000 | 344.23 |
1555891200000 | 340.2 |
1555977600000 | 340.52 |
1556064000000 | 338.76 |
1556150400000 | 332.13 |
1556236800000 | 331.83 |
1556496000000 | 337.0299 |
1556582400000 | 334.5299 |
1556668800000 | 333.95 |
1556755200000 | 335.24 |
1556841600000 | 334.92 |
1557100800000 | 316.19 |
1557187200000 | 320.3399 |
1557273600000 | 315.77 |
1557360000000 | 304.9 |
1557446400000 | 315.31 |
1557705600000 | 310.38 |
1557792000000 | 307.57 |
1557878400000 | 319.27 |
1557964800000 | 323.22 |
1558051200000 | 314.3399 |
1558310400000 | 308.07 |
1558396800000 | 312.5299 |
1558483200000 | 310.88 |
1558569600000 | 302.05 |
1558656000000 | 303.06 |
1558915200000 | 304.52 |
1559001600000 | 308.32 |
1559088000000 | 306.86 |
1559174400000 | 306.2799 |
1559260800000 | 301.77 |
1559520000000 | 302.33 |
1559606400000 | 298.19 |
1559692800000 | 297.36 |
1559779200000 | 295.39 |
1559865600000 | 295.41 |
1560124800000 | 302.08 |
1560211200000 | 312.5299 |
1560297600000 | 308.85 |
1560384000000 | 307.01 |
1560470400000 | 304.66 |
1560729600000 | 304.12 |
1560816000000 | 304.58 |
1560902400000 | 310.16 |
1560988800000 | 318.0299 |
1561075200000 | 318.52 |
1561334400000 | 319.82 |
1561420800000 | 316.96 |
1561507200000 | 319.24 |
1561593600000 | 325.76 |
1561680000000 | 326.5299 |
1561939200000 | 338.8399 |
1562025600000 | 339.8399 |
1562112000000 | 333.56 |
1562198400000 | 330.31 |
1562284800000 | 335.81 |
1562544000000 | 328.17 |
1562630400000 | 327.32 |
1562716800000 | 327.71 |
1562803200000 | 327.01 |
1562889600000 | 327.44 |
1563148800000 | 327.52 |
1563235200000 | 325.31 |
1563321600000 | 324.07 |
1563408000000 | 320.06 |
1563494400000 | 322.42 |
1563753600000 | 322.52 |
1563840000000 | 325.1 |
1563926400000 | 327.12 |
1564012800000 | 330.41 |
1564099200000 | 329.8399 |
1564358400000 | 330.44 |
1564444800000 | 329.27 |
1564531200000 | 325.65 |
1564617600000 | 319.7 |
1564704000000 | 309.95 |
1564963200000 | 298.0899 |
1565049600000 | 298.21 |
1565136000000 | 295.44 |
1565222400000 | 301.43 |
1565308800000 | 296.5 |
1565568000000 | 298.23 |
1565654400000 | 301.47 |
1565740800000 | 302.25 |
1565827200000 | 303.19 |
1565913600000 | 308.29 |
1566172800000 | 313.55 |
1566259200000 | 313.89 |
1566345600000 | 313.5899 |
1566432000000 | 315.88 |
1566518400000 | 314.8 |
1566777600000 | 309.19 |
1566864000000 | 314.18 |
1566950400000 | 315.94 |
1567036800000 | 319.64 |
1567123200000 | 322.99 |
1567382400000 | 323.52 |
1567468800000 | 319.33 |
1567555200000 | 320.65 |
1567641600000 | 326.01 |
1567728000000 | 326.86 |
1567987200000 | 328.41 |
1568073600000 | 327.63 |
1568160000000 | 323.01 |
1568246400000 | 328.39 |
1568332800000 | 330.32 |
1568592000000 | 329.11 |
1568678400000 | 326.22 |
1568764800000 | 332 |
1568851200000 | 331.0899 |
1568937600000 | 330.92 |
1569196800000 | 324.85 |
1569283200000 | 327.1 |
1569369600000 | 326.39 |
1569456000000 | 324.12 |
1569542400000 | 323.67 |
1569801600000 | 322.69 |
1569888000000 | 321.89 |
1569974400000 | 319.8 |
1570060800000 | 319.0899 |
1570147200000 | 320.23 |
1570406400000 | 320.25 |
1570492800000 | 321.8399 |
1570579200000 | 320.69 |
1570665600000 | 326.04 |
1570752000000 | 331.32 |
1571011200000 | 333.14 |
1571097600000 | 336.85 |
1571184000000 | 334.81 |
1571270400000 | 335.39 |
1571356800000 | 331.14 |
1571616000000 | 332.36 |
1571702400000 | 331.51 |
1571788800000 | 328.85 |
1571875200000 | 326.66 |
1571961600000 | 330.26 |
1572220800000 | 336.39 |
1572307200000 | 339.76 |
1572393600000 | 338.45 |
1572480000000 | 337.96 |
1572566400000 | 342.0899 |
1572825600000 | 347.22 |
1572912000000 | 351.96 |
1572998400000 | 348.8 |
1573084800000 | 352.05 |
1573171200000 | 350.91 |
1573430400000 | 343.29 |
1573516800000 | 343.49 |
1573603200000 | 340.86 |
1573689600000 | 340.0299 |
1573776000000 | 339.66 |
1574035200000 | 341.06 |
1574121600000 | 344.02 |
1574208000000 | 341.94 |
1574294400000 | 339.97 |
1574380800000 | 336.63 |
1574640000000 | 339.27 |
1574726400000 | 342.13 |
1574812800000 | 342.83 |
1574899200000 | 342.2799 |
1574985600000 | 337.52 |
1575244800000 | 336.08 |
1575331200000 | 335.33 |
1575417600000 | 335.5 |
1575504000000 | 339.19 |
1575590400000 | 342.69 |
1575849600000 | 340.2 |
1575936000000 | 340.33 |
1576022400000 | 340.49 |
1576108800000 | 342.07 |
1576195200000 | 348.66 |
1576454400000 | 348.18 |
1576540800000 | 352.29 |
1576627200000 | 353.42 |
1576713600000 | 350.56 |
1576800000000 | 351.35 |
1577059200000 | 350.83 |
1577145600000 | 351.73 |
1577232000000 | 350 |
1577318400000 | 353.02 |
1577404800000 | 353.7 |
1577664000000 | 356.77 |
1577750400000 | 355.86 |
1577923200000 | 359.5 |
1578009600000 | 355.36 |
1578268800000 | 353.77 |
1578355200000 | 361.6 |
1578441600000 | 361.62 |
1578528000000 | 372.77 |
1578614400000 | 375.1 |
1578873600000 | 381.57 |
1578960000000 | 379.52 |
1579046400000 | 380.69 |
1579132800000 | 381.42 |
1579219200000 | 380.76 |
1579478400000 | 378.4 |
1579564800000 | 365.98 |
1579651200000 | 368.39 |
1579737600000 | 353.68 |
1579824000000 | 352.6 |
1580083200000 | 349.22 |
1580169600000 | 351.31 |
1580256000000 | 348.72 |
1580342400000 | 343.85 |
1580428800000 | 342.32 |
1580688000000 | 323.4 |
1580774400000 | 334.95 |
1580860800000 | 339.29 |
1580947200000 | 346.96 |
1581033600000 | 345.68 |
1581292800000 | 345.5899 |
1581379200000 | 350.7799 |
1581465600000 | 354.12 |
1581552000000 | 349.24 |
1581638400000 | 349.66 |
1581897600000 | 355.01 |
1581984000000 | 350.5899 |
1582070400000 | 357.44 |
1582156800000 | 365.45 |
1582243200000 | 361.32 |
1582502400000 | 351.99 |
1582588800000 | 348.15 |
1582675200000 | 347.17 |
1582761600000 | 347.3 |
1582848000000 | 330.97 |
1583107200000 | 339.67 |
1583193600000 | 338.96 |
1583280000000 | 343.79 |
1583366400000 | 351.98 |
1583452800000 | 341.17 |
1583712000000 | 319.88 |
1583798400000 | 332.32 |
1583884800000 | 333.01 |
1583971200000 | 323.23 |
1584057600000 | 325.25 |
1584316800000 | 303.8 |
1584403200000 | 304.98 |
1584489600000 | 300.47 |
1584576000000 | 297.9 |
1584662400000 | 311.49 |
1584921600000 | 300.8399 |
1585008000000 | 315.9 |
1585094400000 | 324.86 |
1585180800000 | 319.8399 |
1585267200000 | 316.79 |
1585526400000 | 312.35 |
1585612800000 | 319.49 |
1585699200000 | 310.37 |
1585785600000 | 317.57 |
1585872000000 | 318.74 |
1586131200000 | 322.86 |
1586217600000 | 333.55 |
1586304000000 | 328.94 |
1586390400000 | 332.97 |
1586476800000 | 333.06 |
1586736000000 | 332.67 |
1586822400000 | 335.16 |
1586908800000 | 333.01 |
1586995200000 | 333.18 |
1587081600000 | 335.87 |
1587340800000 | 338.26 |
1587427200000 | 333.6 |
1587513600000 | 340.73 |
1587600000000 | 340.67 |
1587686400000 | 340.6 |
1587945600000 | 342.76 |
1588032000000 | 347.5299 |
1588118400000 | 345.23 |
1588204800000 | 344.88 |
1588291200000 | 342.83 |
1588550400000 | 340.3 |
1588636800000 | 341.12 |
1588723200000 | 340.41 |
1588809600000 | 344.62 |
1588896000000 | 350.64 |
1589155200000 | 352.72 |
1589241600000 | 354 |
1589328000000 | 357.38 |
1589414400000 | 353.98 |
1589500800000 | 352.25 |
1589760000000 | 358.6 |
1589846400000 | 364.52 |
1589932800000 | 359.72 |
1590019200000 | 359.7 |
1590105600000 | 346.49 |
1590364800000 | 352.88 |
1590451200000 | 359.0299 |
1590537600000 | 355.71 |
1590624000000 | 354.38 |
1590710400000 | 362.49 |
1590969600000 | 369.85 |
1591056000000 | 372.92 |
1591142400000 | 374.99 |
1591228800000 | 377.54 |
1591315200000 | 385.98 |
1591574400000 | 383.08 |
1591660800000 | 382.36 |
1591747200000 | 381.5 |
1591833600000 | 373.56 |
1591920000000 | 380.44 |
1592179200000 | 375.44 |
1592265600000 | 382.71 |
1592352000000 | 382.63 |
1592438400000 | 382.7799 |
1592524800000 | 390.49 |
1592784000000 | 386.29 |
1592870400000 | 391.08 |
1592956800000 | 394.14 |
1593043200000 | 394.96 |
1593129600000 | 394.45 |
1593388800000 | 393.95 |
1593475200000 | 397.95 |
1593561600000 | 405.25 |
1593648000000 | 412.22 |
1593734400000 | 412.37 |
1593993600000 | 426.05 |
1594080000000 | 433.28 |
1594166400000 | 438.56 |
1594252800000 | 445.25 |
1594339200000 | 440.89 |
1594598400000 | 451.14 |
1594684800000 | 447.52 |
1594771200000 | 451.34 |
1594857600000 | 426.59 |
1594944000000 | 434.6 |
1595203200000 | 436.71 |
1595289600000 | 442.12 |
1595376000000 | 445.88 |
1595462400000 | 445.59 |
1595548800000 | 423.03 |
1595808000000 | 425.44 |
1595894400000 | 432.53 |
1595980800000 | 439.04 |
1596067200000 | 437.85 |
1596153600000 | 442.75 |
1596412800000 | 448.68 |
1596499200000 | 447.66 |
1596585600000 | 452.29 |
1596672000000 | 445.72 |
1596758400000 | 442.13 |
1597017600000 | 441.14 |
1597104000000 | 446.5 |
1597190400000 | 443.25 |
1597276800000 | 445.98 |
1597363200000 | 451.5 |
1597622400000 | 455.59 |
1597708800000 | 458.24 |
1597795200000 | 457.75 |
1597881600000 | 452.37 |
1597968000000 | 460.05 |
1598227200000 | 464.25 |
1598313600000 | 475.07 |
1598400000000 | 473.71 |
1598486400000 | 482.6 |
1598572800000 | 490.35 |
1598832000000 | 491.37 |
1598918400000 | 496.02 |
1599004800000 | 500.94 |
1599091200000 | 496.3 |
1599177600000 | 487.67 |
1599436800000 | 476.57 |
1599523200000 | 469.96 |
1599609600000 | 460.23 |
1599696000000 | 463.28 |
1599782400000 | 471.01 |
1600041600000 | 471.36 |
1600128000000 | 477.04 |
1600214400000 | 471.11 |
1600300800000 | 465.6 |
1600387200000 | 469.68 |
1600646400000 | 464.19 |
1600732800000 | 461.23 |
1600819200000 | 465.32 |
1600905600000 | 457.37 |
1600992000000 | 457.92 |
1601251200000 | 460.09 |
1601337600000 | 461.08 |
1601424000000 | 465.07 |
1601510400000 | 466.02 |
1601596800000 | 464.54 |
1601856000000 | 466.75 |
1601942400000 | 469.47 |
1602028800000 | 470.83 |
1602115200000 | 472.38 |
1602201600000 | 483.65 |
1602460800000 | 492.48 |
1602547200000 | 494.15 |
1602633600000 | 492.06 |
1602720000000 | 490.74 |
1602806400000 | 491.28 |
1603065600000 | 485.57 |
1603152000000 | 499.34 |
1603238400000 | 494.21 |
1603324800000 | 495.68 |
1603411200000 | 485.06 |
1603670400000 | 482.59 |
1603756800000 | 480.71 |
1603843200000 | 487.08 |
1603929600000 | 496.03 |
1604016000000 | 484.56 |
1604275200000 | 489.57 |
1604361600000 | 489.71 |
1604448000000 | 495.61 |
1604534400000 | 503.68 |
1604620800000 | 503.82 |
1604880000000 | 521.57 |
1604966400000 | 518.5599 |
1605052800000 | 515.73 |
1605139200000 | 516.6 |
1605225600000 | 508.05 |
1605484800000 | 519.38 |
1605571200000 | 515.71 |
1605657600000 | 510.92 |
1605744000000 | 515.35 |
1605830400000 | 520.15 |
1606089600000 | 522.95 |
1606176000000 | 522.42 |
1606262400000 | 506.79 |
1606348800000 | 507.26 |
1606435200000 | 507.6 |
1606694400000 | 497.42 |
1606780800000 | 507.05 |
1606867200000 | 508.66 |
1606953600000 | 511.09 |
1607040000000 | 523.13 |
1607299200000 | 518.3 |
1607385600000 | 521.4299 |
1607472000000 | 516.64 |
1607558400000 | 519.44 |
1607644800000 | 516.73 |
1607904000000 | 524.45 |
1607990400000 | 521.9 |
1608076800000 | 526.5599 |
1608163200000 | 529.49 |
1608249600000 | 527.87 |
1608508800000 | 533.1 |
1608595200000 | 535.0599 |
1608681600000 | 536.4 |
1608768000000 | 528.62 |
1608854400000 | 529.78 |
1609113600000 | 538.1799 |
1609200000000 | 538.76 |
1609286400000 | 551.7 |
1609372800000 | 558.37 |
1609718400000 | 572.07 |
1609804800000 | 593.3099 |
1609891200000 | 594.58 |
1609977600000 | 602.07 |
1610064000000 | 596.75 |
1610323200000 | 586.01 |
1610409600000 | 595.5 |
1610496000000 | 590.72 |
1610582400000 | 579.41 |
1610668800000 | 568.48 |
1610928000000 | 563.15 |
1611014400000 | 562.85 |
1611100800000 | 564.99 |
1611187200000 | 574.75 |
1611273600000 | 572.54 |
1611532800000 | 589.89 |
1611619200000 | 579.64 |
1611705600000 | 575.12 |
1611792000000 | 568.88 |
1611878400000 | 573.32 |
1612137600000 | 581.07 |
1612224000000 | 599.11 |
1612310400000 | 600.6799 |
1612396800000 | 602.6 |
1612483200000 | 605.9299 |
1612742400000 | 610.3 |
1612828800000 | 617.17 |
1612915200000 | 633.4 |
1613001600000 | 634.44 |
1613088000000 | 635.83 |
1613347200000 | 638.19 |
1613433600000 | 642.09 |
1613520000000 | 644.04 |
1613606400000 | 624.9 |
1613692800000 | 629.88 |
1613952000000 | 593.36 |
1614038400000 | 591.42 |
1614124800000 | 577.09 |
1614211200000 | 573.71 |
1614297600000 | 558.76 |
1614556800000 | 568.15 |
1614643200000 | 557.83 |
1614729600000 | 569.14 |
1614816000000 | 550.45 |
1614902400000 | 560.14 |
1615161600000 | 535.5 |
1615248000000 | 530.7 |
1615334400000 | 532.59 |
1615420800000 | 547.71 |
1615507200000 | 546.98 |
1615766400000 | 528.3 |
1615852800000 | 536.75 |
1615939200000 | 544.27 |
1616025600000 | 552.58 |
1616112000000 | 542.78 |
1616371200000 | 542.9 |
1616457600000 | 541.02 |
1616544000000 | 529.08 |
1616630400000 | 528.55 |
1616716800000 | 539.47 |
1616976000000 | 539.07 |
1617062400000 | 548.14 |
1617148800000 | 543.65 |
1617235200000 | 553.15 |
1617321600000 | 564.8 |
1617580800000 | 561.95 |
1617667200000 | 560.66 |
1617753600000 | 546.92 |
1617840000000 | 553.24 |
1617926400000 | 543.55 |
1618185600000 | 540.25 |
1618272000000 | 542.83 |
1618358400000 | 550.38 |
1618444800000 | 546.05 |
1618531200000 | 552.8099 |
1618790400000 | 553.76 |
1618876800000 | 551.27 |
1618963200000 | 555.46 |
1619049600000 | 555.48 |
1619136000000 | 563.58 |
1619395200000 | 555.17 |
1619481600000 | 562.71 |
1619568000000 | 572.11 |
1619654400000 | 576.3 |
1619740800000 | 571.8099 |
1620000000000 | 568.66 |
1620086400000 | 569.94 |
1620172800000 | 568.39 |
1620259200000 | 558.39 |
1620345600000 | 549.1 |
1620604800000 | 543.28 |
1620691200000 | 550.57 |
1620777600000 | 559.71 |
1620864000000 | 554.83 |
1620950400000 | 563.5599 |
1621209600000 | 571.98 |
1621296000000 | 571.0599 |
1621382400000 | 561.75 |
1621468800000 | 573.03 |
1621555200000 | 571.8099 |
1621814400000 | 575.89 |
1621900800000 | 597.36 |
1621987200000 | 594.86 |
1622073600000 | 602.57 |
1622160000000 | 600.67 |
1622419200000 | 600.4299 |
1622505600000 | 606.1 |
1622592000000 | 598.77 |
1622678400000 | 602.32 |
1622764800000 | 603.17 |
1623024000000 | 603.82 |
1623110400000 | 584.3099 |
1623196800000 | 587.6799 |
1623283200000 | 594.22 |
1623369600000 | 584.87 |
1623628800000 | 586.5 |
1623715200000 | 584.2 |
1623801600000 | 575.61 |
1623888000000 | 579.44 |
1623974400000 | 576.48 |
1624233600000 | 573.8 |
1624320000000 | 578.23 |
1624406400000 | 574.8 |
1624492800000 | 577.82 |
1624579200000 | 585.02 |
1624838400000 | 588.95 |
1624924800000 | 585.05 |
1625011200000 | 586.46 |
1625097600000 | 591.63 |
1625184000000 | 574.1799 |
1625443200000 | 571.85 |
1625529600000 | 565.25 |
1625616000000 | 570.15 |
1625702400000 | 549.27 |
1625788800000 | 546.48 |
1626048000000 | 551.27 |
1626134400000 | 563.8 |
1626220800000 | 565.04 |
1626307200000 | 573.96 |
1626393600000 | 564.1 |
1626652800000 | 554.37 |
1626739200000 | 558.41 |
1626825600000 | 560.79 |
1626912000000 | 552.99 |
1626998400000 | 528.8099 |
1627257600000 | 494.58 |
1627344000000 | 473.16 |
1627430400000 | 483.04 |
1627516800000 | 483.88 |
1627603200000 | 471.04 |
1627862400000 | 484.62 |
1627948800000 | 487.67 |
1628035200000 | 487.58 |
1628121600000 | 484.18 |
1628208000000 | 480.45 |
1628467200000 | 490.18 |
1628553600000 | 505.99 |
1628640000000 | 499.95 |
1628726400000 | 490.64 |
1628812800000 | 487.81 |
1629072000000 | 487.02 |
1629158400000 | 470.48 |
1629244800000 | 470.73 |
1629331200000 | 462.59 |
1629417600000 | 444.17 |
1629676800000 | 451.85 |
1629763200000 | 462.79 |
1629849600000 | 468.58 |
1629936000000 | 453.88 |
1630022400000 | 452.21 |
1630281600000 | 452.81 |
1630368000000 | 447.38 |
1630454400000 | 463.75 |
1630540800000 | 457.57 |
1630627200000 | 458.28 |
1630886400000 | 470.42 |
1630972800000 | 476.49 |
1631059200000 | 473.64 |
1631145600000 | 467.54 |
1631232000000 | 471.88 |
1631491200000 | 466.25 |
1631577600000 | 460.94 |
1631664000000 | 450.35 |
1631750400000 | 451.59 |
1631836800000 | 462.65 |
1632096000000 | 457.08 |
1632182400000 | 456.39 |
1632268800000 | 449.44 |
1632355200000 | 455.39 |
1632441600000 | 467.38 |
1632700800000 | 484.16 |
1632787200000 | 481.52 |
1632873600000 | 480.73 |
1632960000000 | 482.84 |
1633046400000 | 479.55 |
1633305600000 | 475.54 |
1633392000000 | 479.64 |
1633478400000 | 477.65 |
1633564800000 | 481.82 |
1633651200000 | 497.43 |
1633910400000 | 503.41 |
1633996800000 | 501.53 |
1634083200000 | 513.74 |
1634169600000 | 513.29 |
1634256000000 | 513.05 |
1634515200000 | 494.42 |
1634601600000 | 510.87 |
1634688000000 | 511.94 |
1634774400000 | 512.71 |
1634860800000 | 519.36 |
1635120000000 | 515.6 |
1635206400000 | 513.59 |
1635292800000 | 501.58 |
1635379200000 | 504.44 |
1635465600000 | 511.79 |
1635724800000 | 512.71 |
1635811200000 | 508.95 |
1635897600000 | 509.83 |
1635984000000 | 520.12 |
1636070400000 | 517.6799 |
1636329600000 | 514.51 |
1636416000000 | 509.64 |
1636502400000 | 508.28 |
1636588800000 | 512.25 |
1636675200000 | 509.4 |
1636934400000 | 516.05 |
1637020800000 | 529.46 |
1637107200000 | 525.64 |
1637193600000 | 516.28 |
1637280000000 | 518.17 |
1637539200000 | 523.75 |
1637625600000 | 520.8 |
1637712000000 | 529.16 |
1637798400000 | 525.41 |
1637884800000 | 509.89 |
1638144000000 | 511.72 |
1638230400000 | 506.61 |
1638316800000 | 503.81 |
1638403200000 | 505.23 |
1638489600000 | 512.62 |
1638748800000 | 511.71 |
1638835200000 | 520.07 |
1638921600000 | 536.91 |
1639008000000 | 544.02 |
1639094400000 | 541.45 |
1639353600000 | 542.17 |
1639440000000 | 543.92 |
1639526400000 | 536.19 |
1639612800000 | 531.24 |
1639699200000 | 520.1 |
1639958400000 | 513.13 |
1640044800000 | 520.38 |
1640131200000 | 524.48 |
1640217600000 | 527.35 |
1640304000000 | 531.27 |
1640563200000 | 531.5599 |
1640649600000 | 532.24 |
1640736000000 | 516.11 |
1640822400000 | 525.79 |
1640908800000 | 524.87 |
1641168000000 | 524.6799 |
1641254400000 | 526.04 |
1641340800000 | 524.1799 |
1641427200000 | 519.77 |
1641513600000 | 514.53 |
1641772800000 | 514.02 |
1641859200000 | 510.96 |
1641945600000 | 514.62 |
1642032000000 | 496.86 |
1642118400000 | 492.79 |
1642377600000 | 496.26 |
1642464000000 | 498.47 |
1642550400000 | 495 |
1642636800000 | 503.14 |
1642723200000 | 501.71 |
1642982400000 | 498.02 |
1643068800000 | 489.48 |
1643155200000 | 490.39 |
1643241600000 | 481.21 |
1643328000000 | 473.47 |
1643587200000 | 478.62 |
1643673600000 | 477.3 |
1643760000000 | 474.11 |
1643846400000 | 476.01 |
1643932800000 | 482.11 |
1644192000000 | 482.08 |
1644278400000 | 480.98 |
1644364800000 | 496.7 |
1644451200000 | 498.05 |
1644537600000 | 496.51 |
1644796800000 | 496.39 |
1644883200000 | 503.63 |
1644969600000 | 506.31 |
1645056000000 | 503.29 |
1645142400000 | 502.26 |
1645401600000 | 500.35 |
1645488000000 | 488.16 |
1645574400000 | 490.3 |
1645660800000 | 478.68 |
1645747200000 | 484.48 |
1646006400000 | 482.22 |
1646092800000 | 485.19 |
1646179200000 | 483.01 |
1646265600000 | 473.85 |
1646352000000 | 465.91 |
1646611200000 | 450.1 |
1646697600000 | 441.99 |
1646784000000 | 438.15 |
1646870400000 | 445.67 |
1646956800000 | 447.47 |
1647216000000 | 425.29 |
1647302400000 | 406.15 |
1647388800000 | 435.11 |
1647475200000 | 446.92 |
1647561600000 | 451.15 |
1647820800000 | 447.85 |
1647907200000 | 459.31 |
1647993600000 | 461.38 |
1648080000000 | 461.24 |
1648166400000 | 450.37 |
1648425600000 | 449.86 |
1648512000000 | 445.54 |
1648598400000 | 456.96 |
1648684800000 | 450.79 |
1648771200000 | 464.19 |
1649030400000 | 467.21 |
1649116800000 | 467.16 |
1649203200000 | 459.4 |
1649289600000 | 455.47 |
1649376000000 | 450.96 |
1649635200000 | 443.13 |
1649721600000 | 457.13 |
1649808000000 | 456 |
1649894400000 | 471.82 |
1649980800000 | 471.2 |
1650240000000 | 472.42 |
1650326400000 | 472.09 |
1650412800000 | 469.94 |
1650499200000 | 462.71 |
1650585600000 | 463.96 |
1650844800000 | 437.28 |
1650931200000 | 441.38 |
1651017600000 | 455.85 |
1651104000000 | 467.37 |
1651190400000 | 473.84 |
1651449600000 | 477.86 |
1651536000000 | 476.41 |
1651622400000 | 475.3 |
1651708800000 | 473.18 |
1651795200000 | 452.58 |
1652054400000 | 444.94 |
1652140800000 | 448.83 |
1652227200000 | 452.32 |
1652313600000 | 442.32 |
1652400000000 | 451.56 |
1652659200000 | 447.7 |
1652745600000 | 456.49 |
1652832000000 | 450.23 |
1652918400000 | 441.72 |
1653004800000 | 460.21 |
1653264000000 | 452.36 |
1653350400000 | 436.78 |
1653436800000 | 441.35 |
1653523200000 | 442.75 |
1653609600000 | 446.13 |
1653868800000 | 461.15 |
1653955200000 | 479.79 |
1654041600000 | 477.64 |
1654128000000 | 478.58 |
1654214400000 | 480.07 |
1654473600000 | 493.24 |
1654560000000 | 504.42 |
1654646400000 | 521.19 |
1654732800000 | 509.72 |
1654819200000 | 516.39 |
1655078400000 | 499.98 |
1655164800000 | 510.1 |
1655251200000 | 518.14 |
1655337600000 | 507.67 |
1655424000000 | 524.9299 |
1655683200000 | 531.45 |
1655769600000 | 536.15 |
1655856000000 | 523.72 |
1655942400000 | 524.5599 |
1656028800000 | 539.58 |
1656288000000 | 553.03 |
1656374400000 | 559.76 |
1656460800000 | 553.63 |
1656547200000 | 565.12 |
1656633600000 | 557.9299 |
1656892800000 | 558.98 |
1656979200000 | 555.76 |
1657065600000 | 543.28 |
1657152000000 | 544.95 |
1657238400000 | 545.4 |
1657497600000 | 534.2 |
1657584000000 | 526.65 |
1657670400000 | 531.52 |
1657756800000 | 532.42 |
1657843200000 | 525.8 |
1658102400000 | 527.57 |
1658188800000 | 528.3099 |
1658275200000 | 533.78 |
1658361600000 | 529.4 |
1658448000000 | 518.02 |
1658707200000 | 523.05 |
1658793600000 | 526.32 |
1658880000000 | 523.16 |
1658966400000 | 511.32 |
1659052800000 | 492.55 |
1659312000000 | 488.88 |
1659398400000 | 482.67 |
1659484800000 | 491.23 |
1659571200000 | 493.07 |
1659657600000 | 505.82 |
1659916800000 | 499.57 |
1660003200000 | 499.95 |
1660089600000 | 481.81 |
1660176000000 | 495.5 |
1660262400000 | 505.09 |
1660521600000 | 497.59 |
1660608000000 | 497.93 |
1660694400000 | 504.42 |
1660780800000 | 493.81 |
1660867200000 | 499.03 |
1661126400000 | 502.82 |
1661212800000 | 493.68 |
1661299200000 | 493.52 |
1661385600000 | 504.73 |
1661472000000 | 509.17 |
1661731200000 | 504.83 |
1661817600000 | 503.97 |
1661904000000 | 511.62 |
1661990400000 | 507.11 |
1662076800000 | 499.76 |
1662336000000 | 490.98 |
1662422400000 | 498.1 |
1662508800000 | 499.59 |
1662595200000 | 496.99 |
1662681600000 | 504.44 |
1662940800000 | 505.04 |
1663027200000 | 516.05 |
1663113600000 | 503.46 |
1663200000000 | 506.13 |
1663286400000 | 491.76 |
1663545600000 | 494.75 |
1663632000000 | 500.02 |
1663718400000 | 490.2 |
1663804800000 | 475.53 |
1663891200000 | 475.12 |
1664150400000 | 482 |
1664236800000 | 494.83 |
1664323200000 | 487.48 |
1664409600000 | 487.1 |
1664496000000 | 488.3 |
1664755200000 | 487.6 |
1664841600000 | 490.16 |
1664928000000 | 497.64 |
1665014400000 | 497.08 |
1665100800000 | 495 |
1665360000000 | 473.16 |
1665446400000 | 466.17 |
1665532800000 | 469.41 |
1665619200000 | 465.22 |
1665705600000 | 475.35 |
1665964800000 | 474.36 |
1666051200000 | 473.66 |
1666137600000 | 459.01 |
1666224000000 | 457.12 |
1666310400000 | 451.43 |
1666569600000 | 421.71 |
1666656000000 | 417.89 |
1666742400000 | 424.53 |
1666828800000 | 410.87 |
1666915200000 | 402.57 |
1667174400000 | 397.94 |
1667260800000 | 420.67 |
1667347200000 | 426.58 |
1667433600000 | 420.83 |
1667520000000 | 440.63 |
1667779200000 | 444.38 |
1667865600000 | 434.81 |
1667952000000 | 431.53 |
1668038400000 | 422.01 |
1668124800000 | 435.17 |
1668384000000 | 443.55 |
1668470400000 | 452.87 |
1668556800000 | 450.96 |
1668643200000 | 454.76 |
1668729600000 | 450.25 |
1668988800000 | 445.32 |
1669075200000 | 441.22 |
1669161600000 | 434.36 |
1669248000000 | 429.22 |
1669334400000 | 429.29 |
1669593600000 | 426.97 |
1669680000000 | 443.82 |
1669766400000 | 455.45 |
1669852800000 | 456.06 |
1669939200000 | 458.39 |
1670198400000 | 474.86 |
1670284800000 | 481.81 |
1670371200000 | 481.91 |
1670457600000 | 486.46 |
1670544000000 | 497.84 |
1670803200000 | 491 |
1670889600000 | 487.53 |
1670976000000 | 498.89 |
1671062400000 | 499.84 |
1671148800000 | 499.19 |
1671408000000 | 496.35 |
1671494400000 | 463.37 |
1671580800000 | 471.56 |
1671667200000 | 481.77 |
1671753600000 | 485.24 |
1672012800000 | 481.21 |
1672099200000 | 491.06 |
1672185600000 | 492.55 |
1672272000000 | 486.01 |
1672358400000 | 484.07 |
1672617600000 | 484.07 |
1672704000000 | 481.9 |
1672790400000 | 496.46 |
1672876800000 | 520.34 |
1672963200000 | 513.39 |
1673222400000 | 525.65 |
1673308800000 | 530.8099 |
1673395200000 | 529.07 |
1673481600000 | 518.03 |
1673568000000 | 524.12 |
1673827200000 | 533.11 |
1673913600000 | 524.94 |
1674000000000 | 522.19 |
1674086400000 | 523.63 |
1674172800000 | 530.65 |
1674432000000 | 533.52 |
1674518400000 | 531.4 |
1674604800000 | 529.7 |
1674691200000 | 538.04 |
1674777600000 | 535.78 |
1675036800000 | 535.14 |
1675123200000 | 524.2 |
1675209600000 | 526.05 |
1675296000000 | 523.46 |
1675382400000 | 528.4 |
1675641600000 | 525.22 |
1675728000000 | 517.61 |
1675814400000 | 515.94 |
1675900800000 | 523.84 |
1675987200000 | 519.46 |
1676246400000 | 536.45 |
1676332800000 | 534.84 |
1676419200000 | 535.1 |
1676505600000 | 535.23 |
1676592000000 | 527.89 |
1676851200000 | 537.78 |
1676937600000 | 531.32 |
1677024000000 | 529.15 |
1677110400000 | 526.21 |
1677196800000 | 520.34 |
1677456000000 | 522.27 |
1677542400000 | 523.38 |
1677628800000 | 537.12 |
1677715200000 | 539.28 |
1677801600000 | 536.23 |
1678060800000 | 530.83 |
1678147200000 | 523.64 |
1678233600000 | 517.9 |
1678320000000 | 509.66 |
1678406400000 | 496.4 |
1678665600000 | 505.37 |
1678752000000 | 506.45 |
1678838400000 | 496.27 |
1678924800000 | 496.87 |
1679011200000 | 490.15 |
1679270400000 | 482.57 |
1679356800000 | 499.07 |
1679443200000 | 501.73 |
1679529600000 | 503.88 |
1679616000000 | 502.45 |
1679875200000 | 500.88 |
1679961600000 | 507.25 |
1680048000000 | 515.37 |
1680134400000 | 521.08 |
1680220800000 | 523.7 |
1680480000000 | 519.25 |
1680566400000 | 519.77 |
1680652800000 | 514.63 |
1680739200000 | 513.4 |
1680825600000 | 514.4 |
1681084800000 | 515.46 |
1681171200000 | 511.13 |
1681257600000 | 501.72 |
1681344000000 | 501.24 |
1681430400000 | 502.9 |
1681689600000 | 509.79 |
1681776000000 | 505.86 |
1681862400000 | 502.17 |
1681948800000 | 498.45 |
1682035200000 | 494.2 |
1682294400000 | 486.98 |
1682380800000 | 483.79 |
1682467200000 | 480.85 |
1682553600000 | 483.97 |
1682640000000 | 498.99 |
1682899200000 | 502.59 |
1682985600000 | 497.06 |
1683072000000 | 491.43 |
1683158400000 | 489.4 |
1683244800000 | 495.46 |
1683504000000 | 492.77 |
1683590400000 | 487.04 |
1683676800000 | 481.18 |
1683763200000 | 482.05 |
1683849600000 | 477.39 |
1684108800000 | 487.51 |
1684195200000 | 484.32 |
1684281600000 | 481.22 |
1684368000000 | 481.38 |
1684454400000 | 483.55 |
1684713600000 | 492.08 |
1684800000000 | 480.9 |
1684886400000 | 477.23 |
1684972800000 | 473.4 |
1685059200000 | 478.65 |
1685318400000 | 473.95 |
1685404800000 | 469.23 |
1685491200000 | 461.95 |
1685577600000 | 461.27 |
1685664000000 | 477.56 |
1685923200000 | 471.77 |
1686009600000 | 473.52 |
1686096000000 | 470.04 |
1686182400000 | 469.4 |
1686268800000 | 472.77 |
1686528000000 | 480.78 |
1686614400000 | 484.41 |
1686700800000 | 490.75 |
1686787200000 | 504.47 |
1686873600000 | 512.12 |
1687132800000 | 505.26 |
1687219200000 | 497.01 |
1687305600000 | 486.68 |
1687392000000 | 489.12 |
1687478400000 | 489.25 |
1687737600000 | 477.71 |
1687824000000 | 486.46 |
1687910400000 | 487.22 |
1687996800000 | 480.97 |
1688083200000 | 477.97 |
1688342400000 | 485.61 |
1688428800000 | 490.04 |
1688515200000 | 480.29 |
1688601600000 | 473.82 |
1688688000000 | 466.14 |
1688947200000 | 468.05 |
1689033600000 | 467.98 |
1689120000000 | 462.57 |
1689206400000 | 475.87 |
1689292800000 | 477.62 |
1689552000000 | 473.58 |
1689638400000 | 466.81 |
1689724800000 | 467.9 |
1689811200000 | 470.64 |
1689897600000 | 479.97 |
1690156800000 | 474.48 |
1690243200000 | 493.21 |
1690329600000 | 489.72 |
1690416000000 | 495.39 |
1690502400000 | 502.89 |
1690761600000 | 516.14 |
1690848000000 | 514.58 |
1690934400000 | 508.08 |
1691020800000 | 506.8 |
1691107200000 | 507.26 |
1691366400000 | 505.63 |
1691452800000 | 504.74 |
1691539200000 | 506.94 |
1691625600000 | 509.89 |
1691712000000 | 498.37 |
1691971200000 | 495.66 |
1692057600000 | 489.03 |
1692144000000 | 486.48 |
1692230400000 | 493 |
1692316800000 | 478.96 |
1692576000000 | 480.39 |
1692662400000 | 479.7 |
1692748800000 | 473.41 |
1692835200000 | 485.84 |
1692921600000 | 485.51 |
1693180800000 | 488.46 |
1693267200000 | 494.71 |
1693353600000 | 493.75 |
1693440000000 | 488.73 |
1693526400000 | 496.18 |
1693785600000 | 507.94 |
1693872000000 | 504.27 |
1693958400000 | 501.48 |
1694044800000 | 491.01 |
1694131200000 | 489.06 |
1694390400000 | 491.46 |
1694476800000 | 491.65 |
1694563200000 | 491.78 |
1694649600000 | 489.11 |
1694736000000 | 488 |
1694995200000 | 489.23 |
1695081600000 | 486.06 |
1695168000000 | 482.03 |
1695254400000 | 473.16 |
1695340800000 | 487.14 |
1695600000000 | 484.94 |
1695686400000 | 480.33 |
1695772800000 | 483.73 |
1695859200000 | 479.2 |
1695945600000 | 482.82 |
1696204800000 | 484.57 |
1696291200000 | 478.46 |
1696377600000 | 476.48 |
1696464000000 | 475.32 |
1696550400000 | 480.24 |
1696809600000 | 478.14 |
1696896000000 | 478.78 |
1696982400000 | 484.16 |
1697068800000 | 485.23 |
1697155200000 | 475.86 |
1697414400000 | 468.58 |
1697500800000 | 468.99 |
1697587200000 | 468.04 |
1697673600000 | 457.2 |
1697760000000 | 453.39 |
1698019200000 | 451.82 |
1698105600000 | 455.39 |
1698192000000 | 460.55 |
1698278400000 | 458.34 |
1698364800000 | 465.45 |
1698624000000 | 467.78 |
1698710400000 | 474.58 |
1698796800000 | 477.45 |
1698883200000 | 474.47 |
1698969600000 | 478.24 |
1699228800000 | 483.55 |
1699315200000 | 481.83 |
1699401600000 | 484.03 |
1699488000000 | 481.93 |
1699574400000 | 479.78 |
1699833600000 | 478.47 |
1699920000000 | 474.17 |
1700006400000 | 483.31 |
1700092800000 | 472.71 |
1700179200000 | 467.57 |
1700438400000 | 471.33 |
1700524800000 | 473.99 |
1700611200000 | 477.24 |
1700697600000 | 477.99 |
1700784000000 | 474.06 |
1701043200000 | 467.12 |
1701129600000 | 463.37 |
1701216000000 | 459.6 |
1701302400000 | 462.59 |
1701388800000 | 456.27 |
1701648000000 | 447.69 |
1701734400000 | 439.42 |
1701820800000 | 441.64 |
1701907200000 | 432.36 |
1701993600000 | 432.66 |
1702252800000 | 434.61 |
1702339200000 | 436.63 |
1702425600000 | 425.71 |
1702512000000 | 414.87 |
1702598400000 | 417.61 |
1702857600000 | 417.5299 |
1702944000000 | 419.81 |
1703030400000 | 415.48 |
1703116800000 | 417.4 |
1703203200000 | 410.31 |
1703462400000 | 410.5899 |
1703548800000 | 410.86 |
1703635200000 | 408.47 |
1703721600000 | 419.11 |
1703808000000 | 422.29 |
1704153600000 | 413.02 |
1704240000000 | 417.23 |
1704326400000 | 412.99 |
1704412800000 | 406.55 |
1704672000000 | 400.2 |
1704758400000 | 400.87 |
1704844800000 | 404.81 |
1704931200000 | 409.19 |
1705017600000 | 403.82 |
1705276800000 | 405.05 |
1705363200000 | 404.02 |
1705449600000 | 395.27 |
1705536000000 | 399.37 |
1705622400000 | 401.58 |
1705881600000 | 391.17 |
1705968000000 | 400.36 |
1706054400000 | 402.45 |
1706140800000 | 410.13 |
1706227200000 | 409.3 |
1706486400000 | 408.77 |
1706572800000 | 399.33 |
1706659200000 | 389.17 |
1706745600000 | 392.69 |
1706832000000 | 397.74 |
1707091200000 | 401.97 |
1707177600000 | 417.91 |
1707264000000 | 421.81 |
1707350400000 | 423.28 |
1707436800000 | 423.6 |
1707696000000 | 424.86 |
1707782400000 | 426.41 |
1707868800000 | 429.37 |
1707955200000 | 429.62 |
1708041600000 | 433.56 |
1708300800000 | 432.19 |
1708387200000 | 429.63 |
1708473600000 | 442.19 |
1708560000000 | 447.51 |
1708646400000 | 448.19 |
1708905600000 | 444.19 |
1708992000000 | 446.83 |
1709078400000 | 442.58 |
1709164800000 | 445.38 |
1709251200000 | 447.06 |
1709510400000 | 443.02 |
1709596800000 | 441.52 |
1709683200000 | 437.72 |
1709769600000 | 430.07 |
1709856000000 | 427.31 |
1710115200000 | 434.54 |
1710201600000 | 452.67 |
1710288000000 | 450.29 |
1710374400000 | 449.73 |
1710460800000 | 452.56 |
1710720000000 | 454.59 |
1710806400000 | 459.85 |
1710892800000 | 464.97 |
1710979200000 | 467.49 |
1711065600000 | 457.24 |
1711324800000 | 453.51 |
1711411200000 | 457.72 |
1711497600000 | 449.57 |
1711584000000 | 451.74 |
1711670400000 | 451.41 |
1711929600000 | 460.96 |
1712016000000 | 462.43 |
1712102400000 | 460.93 |
1712188800000 | 460.37 |
1712275200000 | 460.55 |
1712534400000 | 451.01 |
1712620800000 | 452.96 |
1712707200000 | 453.6 |
1712793600000 | 453.71 |
1712880000000 | 445.1 |
1713139200000 | 455.64 |
1713225600000 | 449.54 |
1713312000000 | 451.64 |
1713398400000 | 453.68 |
1713484800000 | 448.48 |
1713744000000 | 456.56 |
1713830400000 | 461.05 |
1713916800000 | 465.9 |
1714003200000 | 466.06 |
1714089600000 | 479.78 |
1714348800000 | 483.02 |
1714435200000 | 482.74 |
1714521600000 | 483.8 |
1714608000000 | 476.89 |
1714694400000 | 474.59 |
1714953600000 | 486.74 |
1715040000000 | 488.04 |
1715126400000 | 484.66 |
1715212800000 | 488.32 |
1715299200000 | 489.55 |
1715558400000 | 485.73 |
1715644800000 | 487.1 |
1715731200000 | 483.93 |
1715817600000 | 486.56 |
1715904000000 | 491.67 |
1716163200000 | 496.51 |
1716249600000 | 491.61 |
1716336000000 | 489.73 |
1716422400000 | 483.3 |
1716508800000 | 475.27 |
1716768000000 | 477.05 |
1716854400000 | 472.97 |
1716940800000 | 471.06 |
1717027200000 | 463.03 |
1717113600000 | 463.17 |
1717372800000 | 460.8 |
1717459200000 | 462.54 |
1717545600000 | 463.6 |
1717632000000 | 460.07 |
1717718400000 | 458.98 |
1717977600000 | 459.45 |
1718064000000 | 452.94 |
1718150400000 | 446.37 |
1718236800000 | 446.54 |
1718323200000 | 448.04 |
1718582400000 | 449.2 |
1718668800000 | 445.35 |
1718755200000 | 444.76 |
1718841600000 | 440 |
1718928000000 | 437.17 |
1719187200000 | 437.8 |
1719273600000 | 436.95 |
1719360000000 | 442.21 |
1719446400000 | 434.01 |
1719532800000 | 429.61 |
1719792000000 | 431.9 |
1719878400000 | 430.64 |
1719964800000 | 430.35 |
1720051200000 | 425.24 |
1720137600000 | 420.44 |
1720396800000 | 411.56 |
1720483200000 | 415.88 |
1720569600000 | 416.62 |
1720656000000 | 416.98 |
1720742400000 | 419.89 |
1721001600000 | 415.12 |
1721088000000 | 414.96 |
1721174400000 | 416.5899 |
1721260800000 | 419.88 |
1721347200000 | 421.79 |
1721606400000 | 416.41 |
1721692800000 | 400.22 |
1721779200000 | 386.71 |
1721865600000 | 390.61 |
1721952000000 | 390.76 |
1722211200000 | 387.47 |
1722297600000 | 385.94 |
1722384000000 | 389.11 |
1722470400000 | 379.65 |
1722556800000 | 370.63 |
1722816000000 | 365.92 |
1722902400000 | 372.93 |
1722988800000 | 380.76 |
1723075200000 | 386.64 |
1723161600000 | 382.41 |
1723420800000 | 385.05 |
1723507200000 | 380.7 |
1723593600000 | 376.48 |
1723680000000 | 382.0899 |
1723766400000 | 379.05 |
1724025600000 | 375.46 |
1724112000000 | 366.12 |
1724198400000 | 366.49 |
1724284800000 | 364.19 |
1724371200000 | 363.11 |
1724630400000 | 359.92 |
1724716800000 | 359.23 |
1724803200000 | 353.16 |
1724889600000 | 362.72 |
1724976000000 | 374.69 |
1725235200000 | 366.58 |
1725321600000 | 366.4 |
1725408000000 | 360.36 |
1725494400000 | 362.7 |
1725580800000 | 355.73 |
1725840000000 | 351.18 |
1725926400000 | 351.89 |
1726012800000 | 348.52 |
1726099200000 | 344.68 |
1726185600000 | 337 |
1726444800000 | 335.93 |
1726531200000 | 339.64 |
1726617600000 | 339.66 |
1726704000000 | 352.24 |
1726790400000 | 358.33 |
1727049600000 | 357.56 |
1727136000000 | 377.91 |
1727222400000 | 379.95 |
1727308800000 | 416.14 |
1727395200000 | 437.07 |
1727654400000 | 468.78 |
1727740800000 | 472.64 |
1727827200000 | 486.77 |
1727913600000 | 484.46 |
1728000000000 | 492.67 |
1728259200000 | 496.97 |
1728345600000 | 491.91 |
1728432000000 | 459.43 |
1728518400000 | 467.08 |
1728604800000 | 459.35 |
1728864000000 | 459.72 |
1728950400000 | 439.86 |
1729036800000 | 437.02 |
1729123200000 | 429.33 |
1729209600000 | 440.88 |
1729468800000 | 443.26 |
1729555200000 | 450.95 |
1729641600000 | 459.18 |
1729728000000 | 449.39 |
1729814400000 | 454.24 |
1730073600000 | 467.75 |
1730160000000 | 460.05 |
1730246400000 | 453.12 |
1730332800000 | 449.32 |
1730419200000 | 453.34 |
1730678400000 | 457.66 |
1730764800000 | 468.64 |
1730851200000 | 472.4 |
1730937600000 | 491.86 |
1731024000000 | 479.54 |
1731283200000 | 480.26 |
1731369600000 | 472.82 |
1731456000000 | 476.61 |
1731542400000 | 471.12 |
1731628800000 | 464.54 |
1731888000000 | 458.29 |
1731974400000 | 455.5 |
1732060800000 | 462.29 |
1732147200000 | 456.45 |
1732233600000 | 444.28 |
1732492800000 | 442.55 |
1732579200000 | 440.45 |
1732665600000 | 443.33 |
1732752000000 | 438.12 |
1732838400000 | 442 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 72.875092387287 | 33.96566647432 |
2018 | -27.446709615628 | -25.372353020185 |
2019 | 49.735718053123 | 30.692393125456 |
2020 | 56.368562917486 | 33.507336772274 |
2021 | -5.9773201426804 | -8.5713983375647 |
2022 | -7.773353401796 | -23.971829714233 |
2023 | -12.762616976884 | -11.923282465412 |
2024 | 5.0877827720211 | 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.