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 | 52,334.3 | 24,659.3 | 493.2 | 295.2 | 1,351.3 | 31.5 | 5.5 | 0.1 | 22.9 |
iSTOXX China All Shares AM | 9,227.0 | 4,633.2 | 3.7 | 1.5 | 315.6 | 0.0 | 6.8 | 0.0 | 23.1 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 62.5 |
---|---|
Consumer Products and Services | 20.8 |
Retail | 7.7 |
Media | 5.9 |
Personal Care, Drug and Grocery Stores | 2.2 |
Automobiles and Parts | 0.9 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | -1.7 | 0.8 | -8.1 | -19.4 | 17.5 | N/A | N/A | -8.1 | -6.9 | 3.3 |
iSTOXX China All Shares AM | -2.7 | 9.7 | 7.4 | -29.8 | -9.9 | N/A | N/A | 7.4 | -11.1 | -2.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | N/A | N/A | 27.4 | 26.9 | 26.9 | N/A | N/A | -0.5 | -0.4 | 0.0 |
iSTOXX China All Shares AM | N/A | N/A | 20.3 | 21.5 | 21.3 | N/A | N/A | 0.1 | -0.7 | -0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 14.5 | 15.2 | 15.2 | 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 | 0.9 | -0.6 | -1.0 | 0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB China All Shares AM Quality Consumer 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB China All Shares AM Quality Consumer 50 | 16.3 | 15.7 | 16.0 | 16.0 | 3.0 | 3.1 | 2.4 | 11.0 |
iSTOXX China All Shares AM | 16.8 | 13.5 | 14.2 | 14.2 | 1.3 | 2.7 | 1.0 | 19.9 |
Performance and annual returns
iSTOXX MUTB China All Shares AM Quality Consumer 50 | |
---|---|
1356048000000 | 100 |
1356307200000 | 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 | 119.86 |
1365984000000 | 117.37 |
1366070400000 | 117.66 |
1366156800000 | 118.95 |
1366243200000 | 120.02 |
1366329600000 | 123.34 |
1366588800000 | 123.65 |
1366675200000 | 122.38 |
1366761600000 | 123.45 |
1366848000000 | 123.43 |
1366934400000 | 120.57 |
1367193600000 | 120.83 |
1367280000000 | 120.4 |
1367366400000 | 120.28 |
1367452800000 | 120.99 |
1367539200000 | 123.77 |
1367798400000 | 125.93 |
1367884800000 | 126.69 |
1367971200000 | 127.15 |
1368057600000 | 129.97 |
1368144000000 | 133.48 |
1368403200000 | 132.73 |
1368489600000 | 130.76 |
1368576000000 | 132.02 |
1368662400000 | 132.6 |
1368748800000 | 135.28 |
1369008000000 | 136.45 |
1369094400000 | 137.17 |
1369180800000 | 138.99 |
1369267200000 | 134.7 |
1369353600000 | 135.34 |
1369612800000 | 135.9 |
1369699200000 | 139.05 |
1369785600000 | 137.78 |
1369872000000 | 137.24 |
1369958400000 | 135.33 |
1370217600000 | 132.76 |
1370304000000 | 132.2 |
1370390400000 | 130.89 |
1370476800000 | 129.4 |
1370563200000 | 126.23 |
1370822400000 | 128.7 |
1370908800000 | 124.7 |
1370995200000 | 123.3 |
1371081600000 | 118.69 |
1371168000000 | 120.36 |
1371427200000 | 121.11 |
1371513600000 | 122.63 |
1371600000000 | 121.43 |
1371686400000 | 122.1 |
1371772800000 | 120.56 |
1372032000000 | 115.07 |
1372118400000 | 115.48 |
1372204800000 | 117.23 |
1372291200000 | 117.4 |
1372377600000 | 119.76 |
1372636800000 | 121.27 |
1372723200000 | 123.64 |
1372809600000 | 121.3 |
1372896000000 | 121.68 |
1372982400000 | 123.06 |
1373241600000 | 121.35 |
1373328000000 | 121.16 |
1373414400000 | 122.27 |
1373500800000 | 123.82 |
1373587200000 | 124.17 |
1373846400000 | 125.64 |
1373932800000 | 126 |
1374019200000 | 124.69 |
1374105600000 | 124.63 |
1374192000000 | 121.38 |
1374451200000 | 120.67 |
1374537600000 | 123.41 |
1374624000000 | 124.15 |
1374710400000 | 123.78 |
1374796800000 | 121.05 |
1375056000000 | 119.15 |
1375142400000 | 119.42 |
1375228800000 | 119.25 |
1375315200000 | 122.14 |
1375401600000 | 121.77 |
1375660800000 | 123.84 |
1375747200000 | 123.72 |
1375833600000 | 122.08 |
1375920000000 | 121.64 |
1376006400000 | 123.38 |
1376265600000 | 125.26 |
1376352000000 | 127.53 |
1376438400000 | 126.99 |
1376524800000 | 125.78 |
1376611200000 | 123.85 |
1376870400000 | 125.39 |
1376956800000 | 122.94 |
1377043200000 | 124.02 |
1377129600000 | 125.31 |
1377216000000 | 125.02 |
1377475200000 | 126.96 |
1377561600000 | 125.25 |
1377648000000 | 124.94 |
1377734400000 | 126.24 |
1377820800000 | 125.49 |
1378080000000 | 125.67 |
1378166400000 | 127.8 |
1378252800000 | 127.53 |
1378339200000 | 128.41 |
1378425600000 | 127.09 |
1378684800000 | 129.22 |
1378771200000 | 131.27 |
1378857600000 | 131.46 |
1378944000000 | 130.66 |
1379030400000 | 131.96 |
1379289600000 | 131.87 |
1379376000000 | 130.44 |
1379462400000 | 129.33 |
1379548800000 | 130.24 |
1379635200000 | 130.21 |
1379894400000 | 130.37 |
1379980800000 | 131.68 |
1380067200000 | 132.84 |
1380153600000 | 131.71 |
1380240000000 | 130.62 |
1380499200000 | 130.95 |
1380585600000 | 130.95 |
1380672000000 | 130.56 |
1380758400000 | 130.87 |
1380844800000 | 131.35 |
1381104000000 | 131.45 |
1381190400000 | 132.13 |
1381276800000 | 132.42 |
1381363200000 | 133.6 |
1381449600000 | 135.68 |
1381708800000 | 137.9 |
1381795200000 | 138.53 |
1381881600000 | 137.25 |
1381968000000 | 135.32 |
1382054400000 | 135.83 |
1382313600000 | 139.89 |
1382400000000 | 138.96 |
1382486400000 | 135.59 |
1382572800000 | 134.94 |
1382659200000 | 132.14 |
1382918400000 | 131.48 |
1383004800000 | 130.28 |
1383091200000 | 131.82 |
1383177600000 | 130.42 |
1383264000000 | 131.49 |
1383523200000 | 131.38 |
1383609600000 | 132.47 |
1383696000000 | 131.3 |
1383782400000 | 130.7 |
1383868800000 | 129.14 |
1384128000000 | 130.77 |
1384214400000 | 132.73 |
1384300800000 | 130.48 |
1384387200000 | 132.27 |
1384473600000 | 134.54 |
1384732800000 | 137.15 |
1384819200000 | 136.33 |
1384905600000 | 136.51 |
1384992000000 | 137 |
1385078400000 | 136.71 |
1385337600000 | 137.36 |
1385424000000 | 136.4 |
1385510400000 | 138.09 |
1385596800000 | 140.06 |
1385683200000 | 140.13 |
1385942400000 | 138.02 |
1386028800000 | 139.27 |
1386115200000 | 141.6 |
1386201600000 | 140.85 |
1386288000000 | 142.16 |
1386547200000 | 143.59 |
1386633600000 | 143.53 |
1386720000000 | 141.54 |
1386806400000 | 141.94 |
1386892800000 | 142.79 |
1387152000000 | 140.41 |
1387238400000 | 139.22 |
1387324800000 | 139.66 |
1387411200000 | 140.05 |
1387497600000 | 137.57 |
1387756800000 | 137.93 |
1387843200000 | 139.77 |
1387929600000 | 139.77 |
1388016000000 | 139.77 |
1388102400000 | 141.87 |
1388361600000 | 142.04 |
1388448000000 | 143.69 |
1388620800000 | 143.59 |
1388707200000 | 141.25 |
1388966400000 | 138.83 |
1389052800000 | 139.28 |
1389139200000 | 139.89 |
1389225600000 | 137.52 |
1389312000000 | 136.34 |
1389571200000 | 135.75 |
1389657600000 | 136.65 |
1389744000000 | 137.88 |
1389830400000 | 137.2 |
1389916800000 | 135.79 |
1390176000000 | 134.99 |
1390262400000 | 136.3 |
1390348800000 | 138.68 |
1390435200000 | 137.03 |
1390521600000 | 133.81 |
1390780800000 | 131.88 |
1390867200000 | 132.43 |
1390953600000 | 131.71 |
1391040000000 | 131.03 |
1391126400000 | 130.07 |
1391385600000 | 128.6 |
1391472000000 | 128.2 |
1391558400000 | 127.82 |
1391644800000 | 128.58 |
1391731200000 | 130.77 |
1391990400000 | 133.09 |
1392076800000 | 134.07 |
1392163200000 | 134.92 |
1392249600000 | 134.55 |
1392336000000 | 135.83 |
1392595200000 | 137.74 |
1392681600000 | 138.13 |
1392768000000 | 137.97 |
1392854400000 | 136.84 |
1392940800000 | 136.4 |
1393200000000 | 134.53 |
1393286400000 | 130.29 |
1393372800000 | 130.56 |
1393459200000 | 129.81 |
1393545600000 | 131.38 |
1393804800000 | 131.93 |
1393891200000 | 132.63 |
1393977600000 | 133.7 |
1394064000000 | 135.21 |
1394150400000 | 135.04 |
1394409600000 | 131.62 |
1394496000000 | 133.06 |
1394582400000 | 132.08 |
1394668800000 | 133.6 |
1394755200000 | 131.04 |
1395014400000 | 131.95 |
1395100800000 | 132.79 |
1395187200000 | 132.38 |
1395273600000 | 130.35 |
1395360000000 | 132.01 |
1395619200000 | 132.38 |
1395705600000 | 131.53 |
1395792000000 | 131.3 |
1395878400000 | 128.33 |
1395964800000 | 129.31 |
1396224000000 | 131.2 |
1396310400000 | 134.74 |
1396396800000 | 134.77 |
1396483200000 | 134.27 |
1396569600000 | 134.19 |
1396828800000 | 133.24 |
1396915200000 | 135.33 |
1397001600000 | 135.62 |
1397088000000 | 135.74 |
1397174400000 | 136.53 |
1397433600000 | 136.28 |
1397520000000 | 133.3 |
1397606400000 | 134.54 |
1397692800000 | 134.41 |
1397779200000 | 134.41 |
1398038400000 | 134.41 |
1398124800000 | 132.62 |
1398211200000 | 132.81 |
1398297600000 | 131.42 |
1398384000000 | 127.64 |
1398643200000 | 126 |
1398729600000 | 127.84 |
1398816000000 | 127.53 |
1398902400000 | 127.7 |
1398988800000 | 128.32 |
1399248000000 | 128.18 |
1399334400000 | 127.93 |
1399420800000 | 125.17 |
1399507200000 | 124.66 |
1399593600000 | 123.97 |
1399852800000 | 126.68 |
1399939200000 | 127 |
1400025600000 | 125.9 |
1400112000000 | 124.38 |
1400198400000 | 124.22 |
1400457600000 | 123.21 |
1400544000000 | 123.47 |
1400630400000 | 124.89 |
1400716800000 | 124.69 |
1400803200000 | 125.53 |
1401062400000 | 126.74 |
1401148800000 | 126.83 |
1401235200000 | 126.63 |
1401321600000 | 125.66 |
1401408000000 | 125.61 |
1401667200000 | 126.47 |
1401753600000 | 125.73 |
1401840000000 | 125.31 |
1401926400000 | 126.27 |
1402012800000 | 125.54 |
1402272000000 | 125.19 |
1402358400000 | 126.49 |
1402444800000 | 126.28 |
1402531200000 | 126.36 |
1402617600000 | 127.26 |
1402876800000 | 127.01 |
1402963200000 | 126.26 |
1403049600000 | 125.64 |
1403136000000 | 123.42 |
1403222400000 | 124.12 |
1403481600000 | 123.57 |
1403568000000 | 125.15 |
1403654400000 | 124.25 |
1403740800000 | 125.05 |
1403827200000 | 125.23 |
1404086400000 | 125.9 |
1404172800000 | 125.96 |
1404259200000 | 126.85 |
1404345600000 | 128.46 |
1404432000000 | 128.52 |
1404691200000 | 126.98 |
1404777600000 | 126.59 |
1404864000000 | 125.29 |
1404950400000 | 124.19 |
1405036800000 | 125.2 |
1405296000000 | 127.54 |
1405382400000 | 128.13 |
1405468800000 | 127.65 |
1405555200000 | 126.87 |
1405641600000 | 127.48 |
1405900800000 | 127.31 |
1405987200000 | 129.1 |
1406073600000 | 128.69 |
1406160000000 | 130.13 |
1406246400000 | 131.83 |
1406505600000 | 133.94 |
1406592000000 | 134.35 |
1406678400000 | 135.22 |
1406764800000 | 136.5 |
1406851200000 | 135.71 |
1407110400000 | 137.68 |
1407196800000 | 138.96 |
1407283200000 | 138.46 |
1407369600000 | 136.67 |
1407456000000 | 136.36 |
1407715200000 | 138.66 |
1407801600000 | 138.66 |
1407888000000 | 139.42 |
1407974400000 | 138.19 |
1408060800000 | 139.17 |
1408320000000 | 140.66 |
1408406400000 | 140.98 |
1408492800000 | 141.04 |
1408579200000 | 141.58 |
1408665600000 | 142.47 |
1408924800000 | 142.28 |
1409011200000 | 141.34 |
1409097600000 | 140.4 |
1409184000000 | 138.97 |
1409270400000 | 140.82 |
1409529600000 | 142.19 |
1409616000000 | 144.4 |
1409702400000 | 145.87 |
1409788800000 | 146.78 |
1409875200000 | 147.25 |
1410134400000 | 147.96 |
1410220800000 | 148.72 |
1410307200000 | 149.04 |
1410393600000 | 148.2 |
1410480000000 | 149.16 |
1410739200000 | 148.3 |
1410825600000 | 144.87 |
1410912000000 | 146.23 |
1410998400000 | 147.69 |
1411084800000 | 149.42 |
1411344000000 | 146.62 |
1411430400000 | 147.47 |
1411516800000 | 148.72 |
1411603200000 | 148.07 |
1411689600000 | 149.07 |
1411948800000 | 148.78 |
1412035200000 | 150.2 |
1412121600000 | 149.71 |
1412208000000 | 148.34 |
1412294400000 | 149.9 |
1412553600000 | 149.38 |
1412640000000 | 148.49 |
1412726400000 | 149.04 |
1412812800000 | 148.93 |
1412899200000 | 147.19 |
1413158400000 | 145.82 |
1413244800000 | 144.87 |
1413331200000 | 144.42 |
1413417600000 | 142.87 |
1413504000000 | 144.22 |
1413763200000 | 145.19 |
1413849600000 | 145.04 |
1413936000000 | 145.46 |
1414022400000 | 145.95 |
1414108800000 | 144.24 |
1414368000000 | 142.51 |
1414454400000 | 144.73 |
1414540800000 | 146.19 |
1414627200000 | 146.9 |
1414713600000 | 152.25 |
1414972800000 | 155.14 |
1415059200000 | 152.94 |
1415145600000 | 152.98 |
1415232000000 | 154.42 |
1415318400000 | 154.15 |
1415577600000 | 156.5 |
1415664000000 | 156.72 |
1415750400000 | 157.19 |
1415836800000 | 156.9 |
1415923200000 | 159.87 |
1416182400000 | 161.72 |
1416268800000 | 160.17 |
1416355200000 | 160.58 |
1416441600000 | 160.3 |
1416528000000 | 160.53 |
1416787200000 | 163.3 |
1416873600000 | 165.06 |
1416960000000 | 166.38 |
1417046400000 | 165.96 |
1417132800000 | 166.7 |
1417392000000 | 165.22 |
1417478400000 | 168.01 |
1417564800000 | 171.12 |
1417651200000 | 173.63 |
1417737600000 | 173.87 |
1417996800000 | 172.87 |
1418083200000 | 168.71 |
1418169600000 | 171.34 |
1418256000000 | 175.17 |
1418342400000 | 174.47 |
1418601600000 | 174.99 |
1418688000000 | 171.09 |
1418774400000 | 167.83 |
1418860800000 | 170.2 |
1418947200000 | 169.88 |
1419206400000 | 169.85 |
1419292800000 | 172.03 |
1419379200000 | 170.93 |
1419465600000 | 170.93 |
1419552000000 | 170.93 |
1419811200000 | 172.73 |
1419897600000 | 169.09 |
1419984000000 | 171.91 |
1420156800000 | 172.19 |
1420416000000 | 177.19 |
1420502400000 | 179 |
1420588800000 | 178.82 |
1420675200000 | 180.2 |
1420761600000 | 178.01 |
1421020800000 | 179.19 |
1421107200000 | 182.06 |
1421193600000 | 177.68 |
1421280000000 | 178.73 |
1421366400000 | 179.15 |
1421625600000 | 171.7 |
1421712000000 | 177.14 |
1421798400000 | 180.97 |
1421884800000 | 180.8 |
1421971200000 | 180.18 |
1422230400000 | 181.44 |
1422316800000 | 181.2 |
1422403200000 | 180.18 |
1422489600000 | 178.92 |
1422576000000 | 176.31 |
1422835200000 | 173.47 |
1422921600000 | 176.63 |
1423008000000 | 175.48 |
1423094400000 | 174.15 |
1423180800000 | 174.85 |
1423440000000 | 174.45 |
1423526400000 | 178.03 |
1423612800000 | 181.47 |
1423699200000 | 181.33 |
1423785600000 | 183.07 |
1424044800000 | 183.92 |
1424131200000 | 186.47 |
1424217600000 | 186.63 |
1424304000000 | 186.55 |
1424390400000 | 186.2 |
1424649600000 | 186.67 |
1424736000000 | 187.72 |
1424822400000 | 186.05 |
1424908800000 | 188.36 |
1424995200000 | 188.37 |
1425254400000 | 191.41 |
1425340800000 | 187.01 |
1425427200000 | 189.86 |
1425513600000 | 189.29 |
1425600000000 | 189.8 |
1425859200000 | 191.29 |
1425945600000 | 191.99 |
1426032000000 | 192.77 |
1426118400000 | 194.11 |
1426204800000 | 194.41 |
1426464000000 | 197.7 |
1426550400000 | 198.54 |
1426636800000 | 200.87 |
1426723200000 | 201.55 |
1426809600000 | 200.49 |
1427068800000 | 202.7 |
1427155200000 | 203.33 |
1427241600000 | 203.59 |
1427328000000 | 203.07 |
1427414400000 | 204.99 |
1427673600000 | 210.56 |
1427760000000 | 209.29 |
1427846400000 | 212.79 |
1427932800000 | 216.25 |
1428019200000 | 216.25 |
1428278400000 | 216.25 |
1428364800000 | 221.54 |
1428451200000 | 223.75 |
1428537600000 | 221.42 |
1428624000000 | 225.81 |
1428883200000 | 227.74 |
1428969600000 | 223.66 |
1429056000000 | 218.71 |
1429142400000 | 224.28 |
1429228800000 | 223.96 |
1429488000000 | 219.68 |
1429574400000 | 226.32 |
1429660800000 | 231.31 |
1429747200000 | 232.96 |
1429833600000 | 230.75 |
1430092800000 | 230.81 |
1430179200000 | 226.77 |
1430265600000 | 230.15 |
1430352000000 | 230.13 |
1430438400000 | 231 |
1430697600000 | 230.41 |
1430784000000 | 223.23 |
1430870400000 | 219.94 |
1430956800000 | 218.28 |
1431043200000 | 223.7 |
1431302400000 | 228.44 |
1431388800000 | 228.71 |
1431475200000 | 229.29 |
1431561600000 | 225.83 |
1431648000000 | 223.74 |
1431907200000 | 225.53 |
1431993600000 | 232.68 |
1432080000000 | 235.95 |
1432166400000 | 239.93 |
1432252800000 | 243.62 |
1432512000000 | 248.17 |
1432598400000 | 255.54 |
1432684800000 | 255.53 |
1432771200000 | 244.17 |
1432857600000 | 244.56 |
1433116800000 | 254.14 |
1433203200000 | 257.04 |
1433289600000 | 257.11 |
1433376000000 | 255.69 |
1433462400000 | 259.82 |
1433721600000 | 258.64 |
1433808000000 | 254.05 |
1433894400000 | 253.97 |
1433980800000 | 255.41 |
1434067200000 | 258.39 |
1434326400000 | 254.51 |
1434412800000 | 245.9 |
1434499200000 | 250.17 |
1434585600000 | 239.01 |
1434672000000 | 227.31 |
1434931200000 | 228.37 |
1435017600000 | 235.83 |
1435104000000 | 240.91 |
1435190400000 | 231.6 |
1435276800000 | 217.36 |
1435536000000 | 208.26 |
1435622400000 | 219.55 |
1435708800000 | 213.52 |
1435795200000 | 205.37 |
1435881600000 | 196.67 |
1436140800000 | 197.19 |
1436227200000 | 188.5 |
1436313600000 | 176.43 |
1436400000000 | 190.44 |
1436486400000 | 203.46 |
1436745600000 | 212.5 |
1436832000000 | 207.2 |
1436918400000 | 198.1 |
1437004800000 | 201.35 |
1437091200000 | 208.42 |
1437350400000 | 207.39 |
1437436800000 | 207.93 |
1437523200000 | 207.43 |
1437609600000 | 211.25 |
1437696000000 | 207.12 |
1437955200000 | 189.78 |
1438041600000 | 191.59 |
1438128000000 | 197.05 |
1438214400000 | 192.97 |
1438300800000 | 193.1 |
1438560000000 | 194.09 |
1438646400000 | 198.98 |
1438732800000 | 197.32 |
1438819200000 | 196.48 |
1438905600000 | 197.81 |
1439164800000 | 205.03 |
1439251200000 | 202.55 |
1439337600000 | 196.81 |
1439424000000 | 199.33 |
1439510400000 | 199.2 |
1439769600000 | 199.32 |
1439856000000 | 189.78 |
1439942400000 | 191.09 |
1440028800000 | 184.47 |
1440115200000 | 174.38 |
1440374400000 | 155.35 |
1440460800000 | 151.2 |
1440547200000 | 151.79 |
1440633600000 | 161.77 |
1440720000000 | 166.69 |
1440979200000 | 164.6 |
1441065600000 | 159.44 |
1441152000000 | 160.91 |
1441238400000 | 161.14 |
1441324800000 | 159.57 |
1441584000000 | 156.29 |
1441670400000 | 162.08 |
1441756800000 | 166.66 |
1441843200000 | 164.98 |
1441929600000 | 164.39 |
1442188800000 | 160.44 |
1442275200000 | 155.78 |
1442361600000 | 163.56 |
1442448000000 | 160.8 |
1442534400000 | 160.91 |
1442793600000 | 164.7 |
1442880000000 | 164.72 |
1442966400000 | 162.49 |
1443052800000 | 162.97 |
1443139200000 | 162.4 |
1443398400000 | 162.89 |
1443484800000 | 161.4 |
1443571200000 | 164.06 |
1443657600000 | 163.77 |
1443744000000 | 164.64 |
1444003200000 | 166.65 |
1444089600000 | 166.57 |
1444176000000 | 167.33 |
1444262400000 | 170.15 |
1444348800000 | 171.78 |
1444608000000 | 176.25 |
1444694400000 | 176.98 |
1444780800000 | 172.66 |
1444867200000 | 174.84 |
1444953600000 | 177.58 |
1445212800000 | 179.28 |
1445299200000 | 180.69 |
1445385600000 | 174.56 |
1445472000000 | 177.38 |
1445558400000 | 182.87 |
1445817600000 | 183.95 |
1445904000000 | 182.89 |
1445990400000 | 180.55 |
1446076800000 | 182.15 |
1446163200000 | 183.36 |
1446422400000 | 180.49 |
1446508800000 | 181.77 |
1446595200000 | 188.93 |
1446681600000 | 188.83 |
1446768000000 | 193.65 |
1447027200000 | 194.09 |
1447113600000 | 192.56 |
1447200000000 | 192.53 |
1447286400000 | 193.23 |
1447372800000 | 190.63 |
1447632000000 | 191.27 |
1447718400000 | 191.23 |
1447804800000 | 189.94 |
1447891200000 | 192.53 |
1447977600000 | 192.93 |
1448236800000 | 192.63 |
1448323200000 | 191.36 |
1448409600000 | 193.51 |
1448496000000 | 192.56 |
1448582400000 | 185.15 |
1448841600000 | 186.79 |
1448928000000 | 188.81 |
1449014400000 | 193.07 |
1449100800000 | 193.42 |
1449187200000 | 192.37 |
1449446400000 | 193.87 |
1449532800000 | 189.87 |
1449619200000 | 190.45 |
1449705600000 | 188.57 |
1449792000000 | 186.87 |
1450051200000 | 188.22 |
1450137600000 | 190.43 |
1450224000000 | 190.57 |
1450310400000 | 195.18 |
1450396800000 | 193.05 |
1450656000000 | 198.76 |
1450742400000 | 199.28 |
1450828800000 | 198.79 |
1450915200000 | 196.45 |
1451001600000 | 196.45 |
1451260800000 | 192.46 |
1451347200000 | 194.75 |
1451433600000 | 194.88 |
1451520000000 | 192.85 |
1451865600000 | 178.21 |
1451952000000 | 179.71 |
1452038400000 | 179.63 |
1452124800000 | 166.38 |
1452211200000 | 169.38 |
1452470400000 | 160.05 |
1452556800000 | 160.75 |
1452643200000 | 159.2 |
1452729600000 | 161.55 |
1452816000000 | 155.46 |
1453075200000 | 157.32 |
1453161600000 | 162.68 |
1453248000000 | 157.03 |
1453334400000 | 154.38 |
1453420800000 | 158.41 |
1453680000000 | 160.21 |
1453766400000 | 152.79 |
1453852800000 | 152.18 |
1453939200000 | 149.78 |
1454025600000 | 156.77 |
1454284800000 | 155.99 |
1454371200000 | 157.6 |
1454457600000 | 153.92 |
1454544000000 | 154.32 |
1454630400000 | 153.15 |
1454889600000 | 151.02 |
1454976000000 | 149.78 |
1455062400000 | 149.59 |
1455148800000 | 145.06 |
1455235200000 | 146.15 |
1455494400000 | 149.34 |
1455580800000 | 152.13 |
1455667200000 | 153 |
1455753600000 | 152.32 |
1455840000000 | 151.57 |
1456099200000 | 154.74 |
1456185600000 | 153.07 |
1456272000000 | 152.01 |
1456358400000 | 145.92 |
1456444800000 | 149 |
1456704000000 | 143.84 |
1456790400000 | 146.96 |
1456876800000 | 152.72 |
1456963200000 | 152.33 |
1457049600000 | 154.35 |
1457308800000 | 155.07 |
1457395200000 | 153.15 |
1457481600000 | 151.58 |
1457568000000 | 152.07 |
1457654400000 | 153.15 |
1457913600000 | 155.85 |
1458000000000 | 154.92 |
1458086400000 | 154.15 |
1458172800000 | 154.47 |
1458259200000 | 157.54 |
1458518400000 | 159.42 |
1458604800000 | 159.07 |
1458691200000 | 160.26 |
1458777600000 | 159.37 |
1458864000000 | 159.37 |
1459123200000 | 159.37 |
1459209600000 | 161.53 |
1459296000000 | 164.82 |
1459382400000 | 164.46 |
1459468800000 | 163.36 |
1459728000000 | 161.69 |
1459814400000 | 162 |
1459900800000 | 162.33 |
1459987200000 | 157.33 |
1460073600000 | 156.99 |
1460332800000 | 158.85 |
1460419200000 | 159.12 |
1460505600000 | 161.89 |
1460592000000 | 161.92 |
1460678400000 | 161.29 |
1460937600000 | 159.98 |
1461024000000 | 162.8 |
1461110400000 | 159.01 |
1461196800000 | 159.31 |
1461283200000 | 163.07 |
1461542400000 | 161.76 |
1461628800000 | 162.54 |
1461715200000 | 162.38 |
1461801600000 | 157.91 |
1461888000000 | 156.11 |
1462147200000 | 155.46 |
1462233600000 | 158.77 |
1462320000000 | 158.75 |
1462406400000 | 159.5 |
1462492800000 | 154.23 |
1462752000000 | 155.28 |
1462838400000 | 156.81 |
1462924800000 | 158 |
1463011200000 | 158.12 |
1463097600000 | 157.14 |
1463356800000 | 158.6 |
1463443200000 | 157.21 |
1463529600000 | 155.81 |
1463616000000 | 156.2 |
1463702400000 | 157.43 |
1463961600000 | 156.5 |
1464048000000 | 155.79 |
1464134400000 | 155.84 |
1464220800000 | 155.27 |
1464307200000 | 155.97 |
1464566400000 | 157.41 |
1464652800000 | 161.21 |
1464739200000 | 159.09 |
1464825600000 | 158.38 |
1464912000000 | 158.12 |
1465171200000 | 159.51 |
1465257600000 | 160.11 |
1465344000000 | 157.2 |
1465430400000 | 156.78 |
1465516800000 | 157.03 |
1465776000000 | 151.47 |
1465862400000 | 151.65 |
1465948800000 | 154.59 |
1466035200000 | 150.98 |
1466121600000 | 152.93 |
1466380800000 | 153.13 |
1466467200000 | 152.45 |
1466553600000 | 153.92 |
1466640000000 | 154.6 |
1466726400000 | 147.25 |
1466985600000 | 148.45 |
1467072000000 | 150.62 |
1467158400000 | 150.89 |
1467244800000 | 151.9 |
1467331200000 | 151.85 |
1467590400000 | 153.9 |
1467676800000 | 152.27 |
1467763200000 | 152.17 |
1467849600000 | 152.06 |
1467936000000 | 151.17 |
1468195200000 | 156.46 |
1468281600000 | 163.51 |
1468368000000 | 162.65 |
1468454400000 | 164.45 |
1468540800000 | 166.63 |
1468800000000 | 165.81 |
1468886400000 | 164.57 |
1468972800000 | 166.19 |
1469059200000 | 166.39 |
1469145600000 | 163.86 |
1469404800000 | 163.47 |
1469491200000 | 164.35 |
1469577600000 | 163.17 |
1469664000000 | 165 |
1469750400000 | 160.08 |
1470009600000 | 158.15 |
1470096000000 | 155.81 |
1470182400000 | 156.51 |
1470268800000 | 155.83 |
1470355200000 | 157.02 |
1470614400000 | 159.05 |
1470700800000 | 159.95 |
1470787200000 | 158.21 |
1470873600000 | 158.02 |
1470960000000 | 158.25 |
1471219200000 | 161.36 |
1471305600000 | 160.44 |
1471392000000 | 160.28 |
1471478400000 | 158.91 |
1471564800000 | 158.02 |
1471824000000 | 157.63 |
1471910400000 | 157.42 |
1471996800000 | 157.08 |
1472083200000 | 156.82 |
1472169600000 | 157.16 |
1472428800000 | 158.8 |
1472515200000 | 160.39 |
1472601600000 | 160.86 |
1472688000000 | 160.39 |
1472774400000 | 161.77 |
1473033600000 | 161.86 |
1473120000000 | 162.35 |
1473206400000 | 160.85 |
1473292800000 | 160.91 |
1473379200000 | 160.96 |
1473638400000 | 156.23 |
1473724800000 | 157.32 |
1473811200000 | 157.32 |
1473897600000 | 157.49 |
1473984000000 | 156.9 |
1474243200000 | 157.48 |
1474329600000 | 157.23 |
1474416000000 | 155.79 |
1474502400000 | 157.09 |
1474588800000 | 156.68 |
1474848000000 | 152.93 |
1474934400000 | 154.39 |
1475020800000 | 154.49 |
1475107200000 | 156.86 |
1475193600000 | 156.65 |
1475452800000 | 157.7 |
1475539200000 | 160.05 |
1475625600000 | 161.24 |
1475712000000 | 161.74 |
1475798400000 | 160.33 |
1476057600000 | 162.04 |
1476144000000 | 161.93 |
1476230400000 | 162.6 |
1476316800000 | 160.21 |
1476403200000 | 161.65 |
1476662400000 | 160.51 |
1476748800000 | 161.97 |
1476835200000 | 160.73 |
1476921600000 | 161.56 |
1477008000000 | 160.89 |
1477267200000 | 163.69 |
1477353600000 | 166.18 |
1477440000000 | 166.05 |
1477526400000 | 165.43 |
1477612800000 | 165.49 |
1477872000000 | 164.45 |
1477958400000 | 165.23 |
1478044800000 | 161.99 |
1478131200000 | 161.56 |
1478217600000 | 160.38 |
1478476800000 | 163.33 |
1478563200000 | 164.83 |
1478649600000 | 162.74 |
1478736000000 | 166.84 |
1478822400000 | 165.45 |
1479081600000 | 166.33 |
1479168000000 | 167.39 |
1479254400000 | 168.05 |
1479340800000 | 167.95 |
1479427200000 | 169.79 |
1479686400000 | 170.39 |
1479772800000 | 171.79 |
1479859200000 | 174.36 |
1479945600000 | 176.11 |
1480032000000 | 176.77 |
1480291200000 | 177.08 |
1480377600000 | 180.84 |
1480464000000 | 180.74 |
1480550400000 | 181.44 |
1480636800000 | 176.78 |
1480896000000 | 176.26 |
1480982400000 | 176.97 |
1481068800000 | 176.85 |
1481155200000 | 178.84 |
1481241600000 | 179.24 |
1481500800000 | 175.15 |
1481587200000 | 175.9 |
1481673600000 | 173.55 |
1481760000000 | 176.73 |
1481846400000 | 176.69 |
1482105600000 | 174.04 |
1482192000000 | 174.67 |
1482278400000 | 174.82 |
1482364800000 | 173.74 |
1482451200000 | 172.09 |
1482710400000 | 172.09 |
1482796800000 | 173.29 |
1482883200000 | 173.19 |
1482969600000 | 171.45 |
1483056000000 | 173.57 |
1483315200000 | 173.57 |
1483401600000 | 177.06 |
1483488000000 | 178.81 |
1483574400000 | 178.2 |
1483660800000 | 178.34 |
1483920000000 | 179.02 |
1484006400000 | 178.83 |
1484092800000 | 179.31 |
1484179200000 | 174.47 |
1484265600000 | 176.57 |
1484524800000 | 174.66 |
1484611200000 | 175.02 |
1484697600000 | 177.01 |
1484784000000 | 180.1 |
1484870400000 | 180.26 |
1485129600000 | 177.73 |
1485216000000 | 178.87 |
1485302400000 | 180.35 |
1485388800000 | 182.85 |
1485475200000 | 183.3 |
1485734400000 | 180.94 |
1485820800000 | 179.05 |
1485907200000 | 180.31 |
1485993600000 | 178.65 |
1486080000000 | 178.34 |
1486339200000 | 180.06 |
1486425600000 | 179.2 |
1486512000000 | 180.19 |
1486598400000 | 183.25 |
1486684800000 | 184.58 |
1486944000000 | 188.41 |
1487030400000 | 188.78 |
1487116800000 | 188.61 |
1487203200000 | 186.65 |
1487289600000 | 186.01 |
1487548800000 | 189.52 |
1487635200000 | 190.96 |
1487721600000 | 192.23 |
1487808000000 | 189.75 |
1487894400000 | 188.11 |
1488153600000 | 186.81 |
1488240000000 | 186.38 |
1488326400000 | 190.86 |
1488412800000 | 191.13 |
1488499200000 | 190.81 |
1488758400000 | 190.93 |
1488844800000 | 192.82 |
1488931200000 | 194.26 |
1489017600000 | 193.07 |
1489104000000 | 195.44 |
1489363200000 | 197.68 |
1489449600000 | 196.64 |
1489536000000 | 197.99 |
1489622400000 | 196.27 |
1489708800000 | 192.99 |
1489968000000 | 194.47 |
1490054400000 | 195.72 |
1490140800000 | 195.47 |
1490227200000 | 196.64 |
1490313600000 | 197.57 |
1490572800000 | 194.76 |
1490659200000 | 194.78 |
1490745600000 | 196.31 |
1490832000000 | 195.25 |
1490918400000 | 196.88 |
1491177600000 | 196.84 |
1491264000000 | 195.89 |
1491350400000 | 198.18 |
1491436800000 | 197 |
1491523200000 | 196.24 |
1491782400000 | 194.54 |
1491868800000 | 191.01 |
1491955200000 | 191.25 |
1492041600000 | 192.12 |
1492128000000 | 192.12 |
1492387200000 | 192.12 |
1492473600000 | 192.99 |
1492560000000 | 194.28 |
1492646400000 | 198.19 |
1492732800000 | 197.26 |
1492992000000 | 196.86 |
1493078400000 | 202.19 |
1493164800000 | 202.29 |
1493251200000 | 201 |
1493337600000 | 198.82 |
1493596800000 | 199.12 |
1493683200000 | 200.66 |
1493769600000 | 200.46 |
1493856000000 | 200.51 |
1493942400000 | 199.83 |
1494201600000 | 199.69 |
1494288000000 | 202.21 |
1494374400000 | 201.89 |
1494460800000 | 203.7 |
1494547200000 | 202.98 |
1494806400000 | 204.8 |
1494892800000 | 207.52 |
1494979200000 | 200.9 |
1495065600000 | 200.3 |
1495152000000 | 203.57 |
1495411200000 | 204.02 |
1495497600000 | 205.25 |
1495584000000 | 206.12 |
1495670400000 | 206.97 |
1495756800000 | 206.3 |
1496016000000 | 206.6 |
1496102400000 | 205.31 |
1496188800000 | 205.97 |
1496275200000 | 209.49 |
1496361600000 | 208.73 |
1496620800000 | 209.2 |
1496707200000 | 209.09 |
1496793600000 | 213.42 |
1496880000000 | 218.81 |
1496966400000 | 219.64 |
1497225600000 | 219.04 |
1497312000000 | 219.88 |
1497398400000 | 215.23 |
1497484800000 | 216.29 |
1497571200000 | 214.96 |
1497830400000 | 219.43 |
1497916800000 | 218.44 |
1498003200000 | 221.9 |
1498089600000 | 220.45 |
1498176000000 | 221.09 |
1498435200000 | 224.07 |
1498521600000 | 227.6 |
1498608000000 | 225.53 |
1498694400000 | 227.65 |
1498780800000 | 227.91 |
1499040000000 | 228.15 |
1499126400000 | 224.31 |
1499212800000 | 227.51 |
1499299200000 | 226.43 |
1499385600000 | 226.28 |
1499644800000 | 227 |
1499731200000 | 231.04 |
1499817600000 | 228.59 |
1499904000000 | 229 |
1499990400000 | 228.62 |
1500249600000 | 227.06 |
1500336000000 | 225.53 |
1500422400000 | 227.1 |
1500508800000 | 227.97 |
1500595200000 | 226.32 |
1500854400000 | 229.53 |
1500940800000 | 229.95 |
1501027200000 | 228.97 |
1501113600000 | 228.31 |
1501200000000 | 228.72 |
1501459200000 | 227.74 |
1501545600000 | 226.91 |
1501632000000 | 225.75 |
1501718400000 | 222.9 |
1501804800000 | 224.13 |
1502064000000 | 227.79 |
1502150400000 | 228.62 |
1502236800000 | 230.68 |
1502323200000 | 228.45 |
1502409600000 | 224.93 |
1502668800000 | 229.76 |
1502755200000 | 232.33 |
1502841600000 | 233.16 |
1502928000000 | 232.62 |
1503014400000 | 230.6 |
1503273600000 | 231.51 |
1503360000000 | 233.63 |
1503446400000 | 232.98 |
1503532800000 | 233.68 |
1503619200000 | 232.73 |
1503878400000 | 232.63 |
1503964800000 | 231.87 |
1504051200000 | 236.95 |
1504137600000 | 236.44 |
1504224000000 | 238.18 |
1504483200000 | 237.8 |
1504569600000 | 235.59 |
1504656000000 | 236.13 |
1504742400000 | 236.48 |
1504828800000 | 234.79 |
1505088000000 | 236.99 |
1505174400000 | 240.12 |
1505260800000 | 244.84 |
1505347200000 | 244.6 |
1505433600000 | 247.11 |
1505692800000 | 251.15 |
1505779200000 | 250.92 |
1505865600000 | 254.27 |
1505952000000 | 256.31 |
1506038400000 | 254.64 |
1506297600000 | 251.41 |
1506384000000 | 251.74 |
1506470400000 | 255.42 |
1506556800000 | 255.44 |
1506643200000 | 257.61 |
1506902400000 | 257.91 |
1506988800000 | 262.35 |
1507075200000 | 262.86 |
1507161600000 | 262.64 |
1507248000000 | 265.19 |
1507507200000 | 268.61 |
1507593600000 | 269.94 |
1507680000000 | 273.41 |
1507766400000 | 272.1 |
1507852800000 | 272.39 |
1508112000000 | 270.4 |
1508198400000 | 271.49 |
1508284800000 | 275.43 |
1508371200000 | 274.27 |
1508457600000 | 277.74 |
1508716800000 | 279.9 |
1508803200000 | 279.99 |
1508889600000 | 278.98 |
1508976000000 | 280.43 |
1509062400000 | 281.57 |
1509321600000 | 277.32 |
1509408000000 | 280.22 |
1509494400000 | 280.93 |
1509580800000 | 280.56 |
1509667200000 | 280.75 |
1509926400000 | 286.7 |
1510012800000 | 289.22 |
1510099200000 | 287.77 |
1510185600000 | 288.94 |
1510272000000 | 292.16 |
1510531200000 | 292.1 |
1510617600000 | 287.89 |
1510704000000 | 286.56 |
1510790400000 | 290.53 |
1510876800000 | 286.45 |
1511136000000 | 286.66 |
1511222400000 | 291.32 |
1511308800000 | 286.66 |
1511395200000 | 278.63 |
1511481600000 | 277.21 |
1511740800000 | 272.35 |
1511827200000 | 275.72 |
1511913600000 | 271.63 |
1512000000000 | 268.55 |
1512086400000 | 271.18 |
1512345600000 | 274.03 |
1512432000000 | 272.88 |
1512518400000 | 268.69 |
1512604800000 | 268.4 |
1512691200000 | 276.29 |
1512950400000 | 281.35 |
1513036800000 | 279.89 |
1513123200000 | 282.89 |
1513209600000 | 281.96 |
1513296000000 | 279.04 |
1513555200000 | 282.12 |
1513641600000 | 285.64 |
1513728000000 | 290.34 |
1513814400000 | 292.81 |
1513900800000 | 292.43 |
1514160000000 | 292.43 |
1514246400000 | 292.43 |
1514332800000 | 288.49 |
1514419200000 | 292.1 |
1514505600000 | 293.38 |
1514851200000 | 296.24 |
1514937600000 | 299.32 |
1515024000000 | 302.29 |
1515110400000 | 304.27 |
1515369600000 | 305.61 |
1515456000000 | 308.18 |
1515542400000 | 307.42 |
1515628800000 | 305.31 |
1515715200000 | 309.28 |
1515974400000 | 306.69 |
1516060800000 | 306.39 |
1516147200000 | 303.21 |
1516233600000 | 303.64 |
1516320000000 | 301.41 |
1516579200000 | 309.52 |
1516665600000 | 307.79 |
1516752000000 | 303.51 |
1516838400000 | 304.31 |
1516924800000 | 306.91 |
1517184000000 | 299.54 |
1517270400000 | 296.62 |
1517356800000 | 303.68 |
1517443200000 | 299.41 |
1517529600000 | 302.58 |
1517788800000 | 293.74 |
1517875200000 | 284.41 |
1517961600000 | 278.62 |
1518048000000 | 276.96 |
1518134400000 | 272.02 |
1518393600000 | 277.86 |
1518480000000 | 277.14 |
1518566400000 | 280.09 |
1518652800000 | 280.12 |
1518739200000 | 279.47 |
1518998400000 | 280.7 |
1519084800000 | 284.12 |
1519171200000 | 286.38 |
1519257600000 | 290.67 |
1519344000000 | 292.24 |
1519603200000 | 294.48 |
1519689600000 | 290.48 |
1519776000000 | 284.96 |
1519862400000 | 285.54 |
1519948800000 | 280.02 |
1520208000000 | 278.04 |
1520294400000 | 281.15 |
1520380800000 | 280.99 |
1520467200000 | 286.15 |
1520553600000 | 291.77 |
1520812800000 | 292.25 |
1520899200000 | 288.62 |
1520985600000 | 287.14 |
1521072000000 | 289.6 |
1521158400000 | 285.82 |
1521417600000 | 285.22 |
1521504000000 | 287.67 |
1521590400000 | 283.3 |
1521676800000 | 274.52 |
1521763200000 | 266.64 |
1522022400000 | 268.12 |
1522108800000 | 269.6 |
1522195200000 | 262.58 |
1522281600000 | 267.56 |
1522368000000 | 267.56 |
1522627200000 | 267.56 |
1522713600000 | 267.39 |
1522800000000 | 268.41 |
1522886400000 | 271.02 |
1522972800000 | 269.56 |
1523232000000 | 269.62 |
1523318400000 | 274.96 |
1523404800000 | 274.79 |
1523491200000 | 274.99 |
1523577600000 | 273.22 |
1523836800000 | 269.88 |
1523923200000 | 265.94 |
1524009600000 | 264.49 |
1524096000000 | 269.53 |
1524182400000 | 267.7 |
1524441600000 | 268.26 |
1524528000000 | 275.97 |
1524614400000 | 274.54 |
1524700800000 | 271.53 |
1524787200000 | 268.11 |
1525046400000 | 270.28 |
1525132800000 | 271.58 |
1525219200000 | 274.26 |
1525305600000 | 274.41 |
1525392000000 | 274.1 |
1525651200000 | 280.62 |
1525737600000 | 284.52 |
1525824000000 | 285.56 |
1525910400000 | 288.99 |
1525996800000 | 288.37 |
1526256000000 | 293.09 |
1526342400000 | 296.25 |
1526428800000 | 296.68 |
1526515200000 | 293.91 |
1526601600000 | 294.37 |
1526860800000 | 297.64 |
1526947200000 | 298.13 |
1527033600000 | 293.01 |
1527120000000 | 289.49 |
1527206400000 | 289.59 |
1527465600000 | 294.47 |
1527552000000 | 292.06 |
1527638400000 | 290.37 |
1527724800000 | 299.51 |
1527811200000 | 299.8 |
1528070400000 | 305.71 |
1528156800000 | 309.81 |
1528243200000 | 311.86 |
1528329600000 | 310.66 |
1528416000000 | 307.18 |
1528675200000 | 308 |
1528761600000 | 316.44 |
1528848000000 | 311.59 |
1528934400000 | 307.67 |
1529020800000 | 304.26 |
1529280000000 | 304.39 |
1529366400000 | 290.61 |
1529452800000 | 297.11 |
1529539200000 | 293.12 |
1529625600000 | 293.93 |
1529884800000 | 290.22 |
1529971200000 | 286.86 |
1530057600000 | 277.24 |
1530144000000 | 273.18 |
1530230400000 | 280.19 |
1530489600000 | 275.62 |
1530576000000 | 269.75 |
1530662400000 | 267.53 |
1530748800000 | 265.04 |
1530835200000 | 266.87 |
1531094400000 | 275.07 |
1531180800000 | 276.33 |
1531267200000 | 271.83 |
1531353600000 | 280.23 |
1531440000000 | 284.08 |
1531699200000 | 283.81 |
1531785600000 | 281.22 |
1531872000000 | 278.8 |
1531958400000 | 274.87 |
1532044800000 | 272.5 |
1532304000000 | 268.21 |
1532390400000 | 271.52 |
1532476800000 | 272.99 |
1532563200000 | 268.95 |
1532649600000 | 267.88 |
1532908800000 | 263.25 |
1532995200000 | 265.12 |
1533081600000 | 263.19 |
1533168000000 | 253.92 |
1533254400000 | 246.46 |
1533513600000 | 242.88 |
1533600000000 | 248.11 |
1533686400000 | 242.47 |
1533772800000 | 248.62 |
1533859200000 | 248.45 |
1534118400000 | 245.45 |
1534204800000 | 243.35 |
1534291200000 | 235.64 |
1534377600000 | 234 |
1534464000000 | 231.05 |
1534723200000 | 233.94 |
1534809600000 | 241.17 |
1534896000000 | 239.6 |
1534982400000 | 240.16 |
1535068800000 | 238.11 |
1535328000000 | 248.68 |
1535414400000 | 248.88 |
1535500800000 | 250.2 |
1535587200000 | 247.37 |
1535673600000 | 242.39 |
1535932800000 | 240.05 |
1536019200000 | 241.54 |
1536105600000 | 235.99 |
1536192000000 | 230.03 |
1536278400000 | 232.58 |
1536537600000 | 228.02 |
1536624000000 | 228.57 |
1536710400000 | 224.8 |
1536796800000 | 229.75 |
1536883200000 | 233.07 |
1537142400000 | 229.7 |
1537228800000 | 233.4 |
1537315200000 | 240.2 |
1537401600000 | 241.55 |
1537488000000 | 251.51 |
1537747200000 | 249.36 |
1537833600000 | 247.92 |
1537920000000 | 251.64 |
1538006400000 | 251.33 |
1538092800000 | 254.53 |
1538352000000 | 254.62 |
1538438400000 | 250.89 |
1538524800000 | 251.4 |
1538611200000 | 248.73 |
1538697600000 | 248.44 |
1538956800000 | 236.22 |
1539043200000 | 235.06 |
1539129600000 | 229.87 |
1539216000000 | 220.75 |
1539302400000 | 227.58 |
1539561600000 | 222 |
1539648000000 | 222.36 |
1539734400000 | 219.72 |
1539820800000 | 215.77 |
1539907200000 | 221.62 |
1540166400000 | 233.19 |
1540252800000 | 221.68 |
1540339200000 | 218.14 |
1540425600000 | 216.17 |
1540512000000 | 210.38 |
1540771200000 | 200.69 |
1540857600000 | 201.9 |
1540944000000 | 208.67 |
1541030400000 | 213.17 |
1541116800000 | 226.05 |
1541376000000 | 221.22 |
1541462400000 | 220.02 |
1541548800000 | 220.02 |
1541635200000 | 219.84 |
1541721600000 | 216.17 |
1541980800000 | 215.63 |
1542067200000 | 220.42 |
1542153600000 | 218.01 |
1542240000000 | 218.86 |
1542326400000 | 217.61 |
1542585600000 | 218.53 |
1542672000000 | 213.85 |
1542758400000 | 217.01 |
1542844800000 | 217.75 |
1542931200000 | 213.53 |
1543190400000 | 215.58 |
1543276800000 | 214.95 |
1543363200000 | 218.52 |
1543449600000 | 215.91 |
1543536000000 | 218.75 |
1543795200000 | 227.51 |
1543881600000 | 227.77 |
1543968000000 | 226.67 |
1544054400000 | 218.86 |
1544140800000 | 218.31 |
1544400000000 | 215.11 |
1544486400000 | 217.26 |
1544572800000 | 218.91 |
1544659200000 | 224.6 |
1544745600000 | 220.9 |
1545004800000 | 218.48 |
1545091200000 | 215.27 |
1545177600000 | 211.63 |
1545264000000 | 209.51 |
1545350400000 | 206.58 |
1545609600000 | 207.13 |
1545696000000 | 206.91 |
1545782400000 | 207.15 |
1545868800000 | 207.62 |
1545955200000 | 209.81 |
1546214400000 | 208.54 |
1546387200000 | 205.12 |
1546473600000 | 197.78 |
1546560000000 | 202.33 |
1546819200000 | 205.1399 |
1546905600000 | 205.28 |
1546992000000 | 209.56 |
1547078400000 | 210.7 |
1547164800000 | 213.05 |
1547424000000 | 210.56 |
1547510400000 | 218.14 |
1547596800000 | 219.68 |
1547683200000 | 219.23 |
1547769600000 | 223.22 |
1548028800000 | 225 |
1548115200000 | 222.1 |
1548201600000 | 223.99 |
1548288000000 | 224.91 |
1548374400000 | 228.46 |
1548633600000 | 228.51 |
1548720000000 | 229.91 |
1548806400000 | 228.92 |
1548892800000 | 229.95 |
1548979200000 | 233.01 |
1549238400000 | 234.74 |
1549324800000 | 235.17 |
1549411200000 | 234.95 |
1549497600000 | 234.13 |
1549584000000 | 234.2 |
1549843200000 | 240.61 |
1549929600000 | 242.13 |
1550016000000 | 247.51 |
1550102400000 | 248.84 |
1550188800000 | 243.08 |
1550448000000 | 249.05 |
1550534400000 | 247.17 |
1550620800000 | 249.43 |
1550707200000 | 249.3 |
1550793600000 | 251.95 |
1551052800000 | 259.4 |
1551139200000 | 256.04 |
1551225600000 | 256.58 |
1551312000000 | 258.37 |
1551398400000 | 264.71 |
1551657600000 | 267.7 |
1551744000000 | 268.64 |
1551830400000 | 266.63 |
1551916800000 | 261.07 |
1552003200000 | 252.69 |
1552262400000 | 259.27 |
1552348800000 | 260.04 |
1552435200000 | 257.4 |
1552521600000 | 258.74 |
1552608000000 | 262.85 |
1552867200000 | 273.17 |
1552953600000 | 271.49 |
1553040000000 | 272.72 |
1553126400000 | 269.92 |
1553212800000 | 267.96 |
1553472000000 | 263.77 |
1553558400000 | 266.27 |
1553644800000 | 272.05 |
1553731200000 | 274.13 |
1553817600000 | 284.27 |
1554076800000 | 288.92 |
1554163200000 | 286.76 |
1554249600000 | 288.67 |
1554336000000 | 291.77 |
1554422400000 | 292.58 |
1554681600000 | 290.32 |
1554768000000 | 295.52 |
1554854400000 | 299.5899 |
1554940800000 | 292.5899 |
1555027200000 | 293.3399 |
1555286400000 | 292.25 |
1555372800000 | 296.5299 |
1555459200000 | 299.8399 |
1555545600000 | 299.63 |
1555632000000 | 301.79 |
1555891200000 | 298.08 |
1555977600000 | 298.36 |
1556064000000 | 296.77 |
1556150400000 | 290.9 |
1556236800000 | 290.64 |
1556496000000 | 295.19 |
1556582400000 | 293 |
1556668800000 | 292.49 |
1556755200000 | 293.62 |
1556841600000 | 293.3399 |
1557100800000 | 276.94 |
1557187200000 | 280.37 |
1557273600000 | 276.38 |
1557360000000 | 266.86 |
1557446400000 | 275.98 |
1557705600000 | 271.66 |
1557792000000 | 269.18 |
1557878400000 | 279.15 |
1557964800000 | 282.61 |
1558051200000 | 274.85 |
1558310400000 | 269.36 |
1558396800000 | 272.99 |
1558483200000 | 271.43 |
1558569600000 | 263.72 |
1558656000000 | 264.56 |
1558915200000 | 265.74 |
1559001600000 | 268.99 |
1559088000000 | 267.44 |
1559174400000 | 266.93 |
1559260800000 | 262.98 |
1559520000000 | 263.47 |
1559606400000 | 259.76 |
1559692800000 | 258.96 |
1559779200000 | 256.96 |
1559865600000 | 256.98 |
1560124800000 | 262.79 |
1560211200000 | 271.8399 |
1560297600000 | 268.64 |
1560384000000 | 267.04 |
1560470400000 | 264.81 |
1560729600000 | 264.3399 |
1560816000000 | 264.73 |
1560902400000 | 269.58 |
1560988800000 | 276.32 |
1561075200000 | 276.5299 |
1561334400000 | 277.4 |
1561420800000 | 274.92 |
1561507200000 | 276.74 |
1561593600000 | 281.96 |
1561680000000 | 282.38 |
1561939200000 | 293.0299 |
1562025600000 | 293.7799 |
1562112000000 | 288.3399 |
1562198400000 | 285.5299 |
1562284800000 | 290.2799 |
1562544000000 | 283.68 |
1562630400000 | 282.94 |
1562716800000 | 283.2799 |
1562803200000 | 282.67 |
1562889600000 | 283.05 |
1563148800000 | 283.12 |
1563235200000 | 281.2 |
1563321600000 | 280.13 |
1563408000000 | 276.67 |
1563494400000 | 278.71 |
1563753600000 | 278.8 |
1563840000000 | 281.02 |
1563926400000 | 282.77 |
1564012800000 | 285.62 |
1564099200000 | 285.12 |
1564358400000 | 285.64 |
1564444800000 | 284.63 |
1564531200000 | 281.5 |
1564617600000 | 276.35 |
1564704000000 | 267.93 |
1564963200000 | 257.68 |
1565049600000 | 257.4 |
1565136000000 | 255.02 |
1565222400000 | 260.19 |
1565308800000 | 255.93 |
1565568000000 | 257.42 |
1565654400000 | 260.22 |
1565740800000 | 260.89 |
1565827200000 | 261.71 |
1565913600000 | 266.1 |
1566172800000 | 270.65 |
1566259200000 | 270.94 |
1566345600000 | 270.64 |
1566432000000 | 272.07 |
1566518400000 | 271.14 |
1566777600000 | 266.31 |
1566864000000 | 270.5899 |
1566950400000 | 272.1 |
1567036800000 | 275.29 |
1567123200000 | 278.18 |
1567382400000 | 278.64 |
1567468800000 | 275.02 |
1567555200000 | 276.16 |
1567641600000 | 280.7799 |
1567728000000 | 281.51 |
1567987200000 | 282.77 |
1568073600000 | 282.1 |
1568160000000 | 278.12 |
1568246400000 | 282.75 |
1568332800000 | 284.38 |
1568592000000 | 283.17 |
1568678400000 | 280.68 |
1568764800000 | 285.65 |
1568851200000 | 284.87 |
1568937600000 | 284.73 |
1569196800000 | 279.5 |
1569283200000 | 281.43 |
1569369600000 | 280.83 |
1569456000000 | 278.87 |
1569542400000 | 278.49 |
1569801600000 | 277.64 |
1569888000000 | 276.95 |
1569974400000 | 275.16 |
1570060800000 | 274.55 |
1570147200000 | 275.5299 |
1570406400000 | 275.54 |
1570492800000 | 276.91 |
1570579200000 | 275.92 |
1570665600000 | 280.5 |
1570752000000 | 285.04 |
1571011200000 | 286.6 |
1571097600000 | 289.79 |
1571184000000 | 288.04 |
1571270400000 | 288.5299 |
1571356800000 | 284.88 |
1571616000000 | 285.93 |
1571702400000 | 285.2 |
1571788800000 | 282.91 |
1571875200000 | 281.02 |
1571961600000 | 284.11 |
1572220800000 | 289.39 |
1572307200000 | 292.2799 |
1572393600000 | 291.16 |
1572480000000 | 290.74 |
1572566400000 | 294.29 |
1572825600000 | 298.7 |
1572912000000 | 302.7799 |
1572998400000 | 300.06 |
1573084800000 | 302.86 |
1573171200000 | 301.88 |
1573430400000 | 295.32 |
1573516800000 | 295.5 |
1573603200000 | 293.23 |
1573689600000 | 292.52 |
1573776000000 | 292.2 |
1574035200000 | 293.4 |
1574121600000 | 295.95 |
1574208000000 | 294.16 |
1574294400000 | 292.46 |
1574380800000 | 289.5899 |
1574640000000 | 291.86 |
1574726400000 | 294.32 |
1574812800000 | 294.93 |
1574899200000 | 294.46 |
1574985600000 | 290.36 |
1575244800000 | 289.05 |
1575331200000 | 288.4 |
1575417600000 | 288.55 |
1575504000000 | 291.72 |
1575590400000 | 294.73 |
1575849600000 | 292.5899 |
1575936000000 | 292.7 |
1576022400000 | 292.8399 |
1576108800000 | 294.19 |
1576195200000 | 299.86 |
1576454400000 | 299.45 |
1576540800000 | 302.98 |
1576627200000 | 303.96 |
1576713600000 | 301.5 |
1576800000000 | 302.18 |
1577059200000 | 301.73 |
1577145600000 | 302.5 |
1577232000000 | 301.02 |
1577318400000 | 303.62 |
1577404800000 | 304.2 |
1577664000000 | 306.8399 |
1577750400000 | 306.06 |
1577923200000 | 309.19 |
1578009600000 | 305.62 |
1578268800000 | 304.26 |
1578355200000 | 310.99 |
1578441600000 | 311.01 |
1578528000000 | 320.6 |
1578614400000 | 322.6 |
1578873600000 | 328.17 |
1578960000000 | 326.41 |
1579046400000 | 327.41 |
1579132800000 | 328.04 |
1579219200000 | 327.48 |
1579478400000 | 325.44 |
1579564800000 | 314.76 |
1579651200000 | 316.83 |
1579737600000 | 304.19 |
1579824000000 | 303.25 |
1580083200000 | 300.35 |
1580169600000 | 302.14 |
1580256000000 | 299.92 |
1580342400000 | 295.73 |
1580428800000 | 294.4 |
1580688000000 | 278.12 |
1580774400000 | 288.06 |
1580860800000 | 291.79 |
1580947200000 | 298.39 |
1581033600000 | 297.29 |
1581292800000 | 297.2 |
1581379200000 | 301.67 |
1581465600000 | 304.54 |
1581552000000 | 300.3399 |
1581638400000 | 300.71 |
1581897600000 | 305.3 |
1581984000000 | 301.51 |
1582070400000 | 307.39 |
1582156800000 | 314.29 |
1582243200000 | 310.74 |
1582502400000 | 302.71 |
1582588800000 | 299.41 |
1582675200000 | 298.57 |
1582761600000 | 298.68 |
1582848000000 | 284.64 |
1583107200000 | 292.11 |
1583193600000 | 291.5 |
1583280000000 | 295.66 |
1583366400000 | 302.7 |
1583452800000 | 293.4 |
1583712000000 | 275.1 |
1583798400000 | 285.79 |
1583884800000 | 286.39 |
1583971200000 | 277.98 |
1584057600000 | 279.71 |
1584316800000 | 261.27 |
1584403200000 | 262.2799 |
1584489600000 | 258.41 |
1584576000000 | 256.19 |
1584662400000 | 267.88 |
1584921600000 | 258.72 |
1585008000000 | 271.67 |
1585094400000 | 279.38 |
1585180800000 | 275.06 |
1585267200000 | 272.44 |
1585526400000 | 268.62 |
1585612800000 | 274.76 |
1585699200000 | 266.92 |
1585785600000 | 273.11 |
1585872000000 | 274.12 |
1586131200000 | 277.66 |
1586217600000 | 286.86 |
1586304000000 | 282.89 |
1586390400000 | 286.36 |
1586476800000 | 286.43 |
1586736000000 | 286.1 |
1586822400000 | 288.24 |
1586908800000 | 286.39 |
1586995200000 | 286.5299 |
1587081600000 | 288.85 |
1587340800000 | 290.91 |
1587427200000 | 286.9 |
1587513600000 | 293.0299 |
1587600000000 | 292.98 |
1587686400000 | 292.85 |
1587945600000 | 294.7 |
1588032000000 | 298.81 |
1588118400000 | 296.83 |
1588204800000 | 296.5299 |
1588291200000 | 294.77 |
1588550400000 | 292.5899 |
1588636800000 | 293.2799 |
1588723200000 | 292.66 |
1588809600000 | 296.14 |
1588896000000 | 301.31 |
1589155200000 | 303.1 |
1589241600000 | 304.16 |
1589328000000 | 307.07 |
1589414400000 | 304.07 |
1589500800000 | 302.58 |
1589760000000 | 307.97 |
1589846400000 | 313.05 |
1589932800000 | 308.9 |
1590019200000 | 308.88 |
1590105600000 | 297.5 |
1590364800000 | 302.8 |
1590451200000 | 308.08 |
1590537600000 | 305.1 |
1590624000000 | 303.96 |
1590710400000 | 310.82 |
1590969600000 | 316.95 |
1591056000000 | 319.58 |
1591142400000 | 321.36 |
1591228800000 | 323.54 |
1591315200000 | 330.72 |
1591574400000 | 328.21 |
1591660800000 | 327.45 |
1591747200000 | 326.12 |
1591833600000 | 318.92 |
1591920000000 | 324.8 |
1592179200000 | 320.54 |
1592265600000 | 326.74 |
1592352000000 | 326.67 |
1592438400000 | 326.65 |
1592524800000 | 333.18 |
1592784000000 | 329.24 |
1592870400000 | 333.2799 |
1592956800000 | 335.15 |
1593043200000 | 335.85 |
1593129600000 | 335.29 |
1593388800000 | 334.87 |
1593475200000 | 338.27 |
1593561600000 | 344.48 |
1593648000000 | 350.4 |
1593734400000 | 350.49 |
1593993600000 | 362.11 |
1594080000000 | 368.22 |
1594166400000 | 372.62 |
1594252800000 | 378.27 |
1594339200000 | 374.56 |
1594598400000 | 383.27 |
1594684800000 | 380.2 |
1594771200000 | 383.44 |
1594857600000 | 362.42 |
1594944000000 | 369.22 |
1595203200000 | 370.97 |
1595289600000 | 375.57 |
1595376000000 | 378.77 |
1595462400000 | 378.3 |
1595548800000 | 359.14 |
1595808000000 | 361.19 |
1595894400000 | 367.21 |
1595980800000 | 372.74 |
1596067200000 | 371.72 |
1596153600000 | 375.88 |
1596412800000 | 380.92 |
1596499200000 | 380.05 |
1596585600000 | 383.98 |
1596672000000 | 378.4 |
1596758400000 | 375.36 |
1597017600000 | 374.52 |
1597104000000 | 379.07 |
1597190400000 | 376.31 |
1597276800000 | 378.63 |
1597363200000 | 383.31 |
1597622400000 | 386.7799 |
1597708800000 | 389.04 |
1597795200000 | 388.62 |
1597881600000 | 383.83 |
1597968000000 | 390.3399 |
1598227200000 | 393.63 |
1598313600000 | 402.8 |
1598400000000 | 401.65 |
1598486400000 | 409.19 |
1598572800000 | 415.76 |
1598832000000 | 416.62 |
1598918400000 | 420.55 |
1599004800000 | 424.73 |
1599091200000 | 420.79 |
1599177600000 | 413.47 |
1599436800000 | 404.07 |
1599523200000 | 398.39 |
1599609600000 | 390.14 |
1599696000000 | 392.52 |
1599782400000 | 399.07 |
1600041600000 | 399.36 |
1600128000000 | 404.18 |
1600214400000 | 399.16 |
1600300800000 | 394.48 |
1600387200000 | 397.94 |
1600646400000 | 393.29 |
1600732800000 | 390.7799 |
1600819200000 | 394.25 |
1600905600000 | 387.51 |
1600992000000 | 387.87 |
1601251200000 | 389.71 |
1601337600000 | 390.55 |
1601424000000 | 393.93 |
1601510400000 | 394.74 |
1601596800000 | 393.48 |
1601856000000 | 395.35 |
1601942400000 | 397.66 |
1602028800000 | 398.81 |
1602115200000 | 400.12 |
1602201600000 | 409.67 |
1602460800000 | 417.15 |
1602547200000 | 418.56 |
1602633600000 | 416.79 |
1602720000000 | 415.67 |
1602806400000 | 416.13 |
1603065600000 | 411.29 |
1603152000000 | 422.96 |
1603238400000 | 418.61 |
1603324800000 | 419.85 |
1603411200000 | 410.86 |
1603670400000 | 408.77 |
1603756800000 | 407.18 |
1603843200000 | 412.57 |
1603929600000 | 420.15 |
1604016000000 | 410.44 |
1604275200000 | 414.68 |
1604361600000 | 414.8 |
1604448000000 | 419.8 |
1604534400000 | 426.63 |
1604620800000 | 426.75 |
1604880000000 | 441.78 |
1604966400000 | 439.24 |
1605052800000 | 436.84 |
1605139200000 | 437.21 |
1605225600000 | 429.97 |
1605484800000 | 439.56 |
1605571200000 | 436.46 |
1605657600000 | 432.4 |
1605744000000 | 436.15 |
1605830400000 | 440.21 |
1606089600000 | 442.58 |
1606176000000 | 442.13 |
1606262400000 | 428.76 |
1606348800000 | 429.16 |
1606435200000 | 429.45 |
1606694400000 | 420.83 |
1606780800000 | 428.98 |
1606867200000 | 430.34 |
1606953600000 | 432.32 |
1607040000000 | 442.51 |
1607299200000 | 438.43 |
1607385600000 | 441.07 |
1607472000000 | 437.02 |
1607558400000 | 439.39 |
1607644800000 | 437.1 |
1607904000000 | 443.63 |
1607990400000 | 441.47 |
1608076800000 | 445.41 |
1608163200000 | 447.89 |
1608249600000 | 446.52 |
1608508800000 | 450.95 |
1608595200000 | 452.6 |
1608681600000 | 453.73 |
1608768000000 | 447.16 |
1608854400000 | 448.14 |
1609113600000 | 455.24 |
1609200000000 | 455.73 |
1609286400000 | 466.68 |
1609372800000 | 472.32 |
1609718400000 | 483.91 |
1609804800000 | 501.87 |
1609891200000 | 502.95 |
1609977600000 | 509.28 |
1610064000000 | 504.79 |
1610323200000 | 495.7 |
1610409600000 | 503.73 |
1610496000000 | 499.68 |
1610582400000 | 490.12 |
1610668800000 | 480.87 |
1610928000000 | 476.36 |
1611014400000 | 476.11 |
1611100800000 | 477.92 |
1611187200000 | 486.18 |
1611273600000 | 484.31 |
1611532800000 | 498.98 |
1611619200000 | 490.31 |
1611705600000 | 486.49 |
1611792000000 | 481.21 |
1611878400000 | 484.96 |
1612137600000 | 491.52 |
1612224000000 | 506.78 |
1612310400000 | 508.11 |
1612396800000 | 509.73 |
1612483200000 | 512.55 |
1612742400000 | 516.24 |
1612828800000 | 522.0599 |
1612915200000 | 535.79 |
1613001600000 | 536.67 |
1613088000000 | 537.84 |
1613347200000 | 539.84 |
1613433600000 | 543.13 |
1613520000000 | 544.78 |
1613606400000 | 528.6 |
1613692800000 | 532.8099 |
1613952000000 | 501.91 |
1614038400000 | 500.28 |
1614124800000 | 488.15 |
1614211200000 | 485.29 |
1614297600000 | 472.65 |
1614556800000 | 480.59 |
1614643200000 | 471.86 |
1614729600000 | 481.43 |
1614816000000 | 465.62 |
1614902400000 | 473.81 |
1615161600000 | 452.98 |
1615248000000 | 448.91 |
1615334400000 | 450.51 |
1615420800000 | 463.3 |
1615507200000 | 462.68 |
1615766400000 | 446.88 |
1615852800000 | 454.03 |
1615939200000 | 460.39 |
1616025600000 | 467.42 |
1616112000000 | 459.13 |
1616371200000 | 459.23 |
1616457600000 | 457.65 |
1616544000000 | 447.54 |
1616630400000 | 447.1 |
1616716800000 | 456.33 |
1616976000000 | 456 |
1617062400000 | 463.67 |
1617148800000 | 459.86 |
1617235200000 | 467.91 |
1617321600000 | 477.76 |
1617580800000 | 475.35 |
1617667200000 | 474.25 |
1617753600000 | 462.64 |
1617840000000 | 467.98 |
1617926400000 | 459.78 |
1618185600000 | 456.99 |
1618272000000 | 459.17 |
1618358400000 | 465.56 |
1618444800000 | 461.9 |
1618531200000 | 467.61 |
1618790400000 | 468.42 |
1618876800000 | 466.32 |
1618963200000 | 469.81 |
1619049600000 | 469.83 |
1619136000000 | 476.68 |
1619395200000 | 469.57 |
1619481600000 | 475.94 |
1619568000000 | 483.89 |
1619654400000 | 487.43 |
1619740800000 | 483.64 |
1620000000000 | 480.96 |
1620086400000 | 482.04 |
1620172800000 | 480.72 |
1620259200000 | 472.27 |
1620345600000 | 464.35 |
1620604800000 | 459.43 |
1620691200000 | 465.42 |
1620777600000 | 473.15 |
1620864000000 | 469.02 |
1620950400000 | 476.41 |
1621209600000 | 483.34 |
1621296000000 | 482.57 |
1621382400000 | 474.65 |
1621468800000 | 483.91 |
1621555200000 | 482.25 |
1621814400000 | 485.59 |
1621900800000 | 503.6 |
1621987200000 | 501.43 |
1622073600000 | 507.85 |
1622160000000 | 506.25 |
1622419200000 | 505.97 |
1622505600000 | 510.54 |
1622592000000 | 504.37 |
1622678400000 | 507.36 |
1622764800000 | 508.01 |
1623024000000 | 508.47 |
1623110400000 | 491.89 |
1623196800000 | 494.39 |
1623283200000 | 499.88 |
1623369600000 | 491.45 |
1623628800000 | 492.83 |
1623715200000 | 490.89 |
1623801600000 | 483.67 |
1623888000000 | 486.9 |
1623974400000 | 484.41 |
1624233600000 | 482.15 |
1624320000000 | 485.87 |
1624406400000 | 483 |
1624492800000 | 485.37 |
1624579200000 | 490.95 |
1624838400000 | 494.25 |
1624924800000 | 490.98 |
1625011200000 | 492.16 |
1625097600000 | 496.5 |
1625184000000 | 481.86 |
1625443200000 | 479.9 |
1625529600000 | 474.36 |
1625616000000 | 478.47 |
1625702400000 | 460.94 |
1625788800000 | 458.03 |
1626048000000 | 462.05 |
1626134400000 | 472.47 |
1626220800000 | 473.5 |
1626307200000 | 480.98 |
1626393600000 | 472.65 |
1626652800000 | 464.5 |
1626739200000 | 467.88 |
1626825600000 | 469.87 |
1626912000000 | 463.34 |
1626998400000 | 443.08 |
1627257600000 | 414.4 |
1627344000000 | 396.46 |
1627430400000 | 404.73 |
1627516800000 | 405.43 |
1627603200000 | 394.67 |
1627862400000 | 406.05 |
1627948800000 | 408.61 |
1628035200000 | 408.54 |
1628121600000 | 405.69 |
1628208000000 | 402.56 |
1628467200000 | 410.71 |
1628553600000 | 423.96 |
1628640000000 | 418.9 |
1628726400000 | 411.1 |
1628812800000 | 408.72 |
1629072000000 | 408.07 |
1629158400000 | 394.2 |
1629244800000 | 394.3 |
1629331200000 | 387.3399 |
1629417600000 | 371.73 |
1629676800000 | 378.16 |
1629763200000 | 387.32 |
1629849600000 | 392.16 |
1629936000000 | 379.86 |
1630022400000 | 378.46 |
1630281600000 | 378.96 |
1630368000000 | 374.42 |
1630454400000 | 388.12 |
1630540800000 | 382.94 |
1630627200000 | 383.54 |
1630886400000 | 393.6 |
1630972800000 | 398.65 |
1631059200000 | 396.26 |
1631145600000 | 391.16 |
1631232000000 | 394.57 |
1631491200000 | 389.86 |
1631577600000 | 385.42 |
1631664000000 | 376.57 |
1631750400000 | 377.61 |
1631836800000 | 386.85 |
1632096000000 | 382.2 |
1632182400000 | 381.62 |
1632268800000 | 375.8 |
1632355200000 | 380.7799 |
1632441600000 | 390.81 |
1632700800000 | 404.8399 |
1632787200000 | 402.56 |
1632873600000 | 401.9 |
1632960000000 | 403.66 |
1633046400000 | 400.91 |
1633305600000 | 397.56 |
1633392000000 | 400.99 |
1633478400000 | 399.32 |
1633564800000 | 402.81 |
1633651200000 | 415.86 |
1633910400000 | 420.86 |
1633996800000 | 419.29 |
1634083200000 | 429.5 |
1634169600000 | 429.12 |
1634256000000 | 428.92 |
1634515200000 | 413.29 |
1634601600000 | 427.04 |
1634688000000 | 427.94 |
1634774400000 | 428.58 |
1634860800000 | 434.14 |
1635120000000 | 431 |
1635206400000 | 429.32 |
1635292800000 | 419.2799 |
1635379200000 | 421.67 |
1635465600000 | 427.81 |
1635724800000 | 428.58 |
1635811200000 | 425.44 |
1635897600000 | 426.17 |
1635984000000 | 434.77 |
1636070400000 | 432.74 |
1636329600000 | 430.08 |
1636416000000 | 425.94 |
1636502400000 | 424.81 |
1636588800000 | 428.13 |
1636675200000 | 425.74 |
1636934400000 | 431.3 |
1637020800000 | 442.51 |
1637107200000 | 439.32 |
1637193600000 | 431.5 |
1637280000000 | 433.07 |
1637539200000 | 437.74 |
1637625600000 | 435.27 |
1637712000000 | 442.26 |
1637798400000 | 439.09 |
1637884800000 | 426.12 |
1638144000000 | 427.64 |
1638230400000 | 423.37 |
1638316800000 | 421.03 |
1638403200000 | 422.22 |
1638489600000 | 428.39 |
1638748800000 | 427.64 |
1638835200000 | 434.62 |
1638921600000 | 448.69 |
1639008000000 | 454.64 |
1639094400000 | 452.49 |
1639353600000 | 453.01 |
1639440000000 | 454.46 |
1639526400000 | 448 |
1639612800000 | 443.87 |
1639699200000 | 434.56 |
1639958400000 | 428.74 |
1640044800000 | 434.8 |
1640131200000 | 438.22 |
1640217600000 | 440.62 |
1640304000000 | 443.9 |
1640563200000 | 444.14 |
1640649600000 | 444.71 |
1640736000000 | 431.23 |
1640822400000 | 439.32 |
1640908800000 | 438.55 |
1641168000000 | 438.39 |
1641254400000 | 439.52 |
1641340800000 | 437.97 |
1641427200000 | 434.29 |
1641513600000 | 429.91 |
1641772800000 | 429.48 |
1641859200000 | 426.93 |
1641945600000 | 429.99 |
1642032000000 | 415.15 |
1642118400000 | 411.74 |
1642377600000 | 414.65 |
1642464000000 | 416.49 |
1642550400000 | 413.5899 |
1642636800000 | 420.39 |
1642723200000 | 419.2 |
1642982400000 | 416.12 |
1643068800000 | 408.98 |
1643155200000 | 409.74 |
1643241600000 | 402.07 |
1643328000000 | 395.6 |
1643587200000 | 399.91 |
1643673600000 | 398.8 |
1643760000000 | 396.14 |
1643846400000 | 397.73 |
1643932800000 | 402.82 |
1644192000000 | 402.79 |
1644278400000 | 401.88 |
1644364800000 | 415.01 |
1644451200000 | 416.14 |
1644537600000 | 414.86 |
1644796800000 | 414.75 |
1644883200000 | 420.81 |
1644969600000 | 423.05 |
1645056000000 | 420.52 |
1645142400000 | 419.66 |
1645401600000 | 418.07 |
1645488000000 | 407.88 |
1645574400000 | 409.67 |
1645660800000 | 399.96 |
1645747200000 | 404.8 |
1646006400000 | 402.91 |
1646092800000 | 405.4 |
1646179200000 | 403.57 |
1646265600000 | 395.92 |
1646352000000 | 389.29 |
1646611200000 | 376.08 |
1646697600000 | 369.3 |
1646784000000 | 366.0899 |
1646870400000 | 372.37 |
1646956800000 | 373.88 |
1647216000000 | 355.35 |
1647302400000 | 339.35 |
1647388800000 | 363.55 |
1647475200000 | 373.42 |
1647561600000 | 376.96 |
1647820800000 | 374.2 |
1647907200000 | 383.77 |
1647993600000 | 385.5 |
1648080000000 | 385.39 |
1648166400000 | 376.3 |
1648425600000 | 375.88 |
1648512000000 | 372.27 |
1648598400000 | 381.81 |
1648684800000 | 376.66 |
1648771200000 | 387.85 |
1649030400000 | 390.37 |
1649116800000 | 390.33 |
1649203200000 | 383.85 |
1649289600000 | 380.56 |
1649376000000 | 376.8 |
1649635200000 | 370.26 |
1649721600000 | 381.95 |
1649808000000 | 381.01 |
1649894400000 | 394.22 |
1649980800000 | 393.7 |
1650240000000 | 394.72 |
1650326400000 | 394.45 |
1650412800000 | 392.65 |
1650499200000 | 386.61 |
1650585600000 | 387.58 |
1650844800000 | 365.29 |
1650931200000 | 368.71 |
1651017600000 | 380.81 |
1651104000000 | 390.42 |
1651190400000 | 395.23 |
1651449600000 | 398.58 |
1651536000000 | 397.38 |
1651622400000 | 396.43 |
1651708800000 | 394.67 |
1651795200000 | 377.49 |
1652054400000 | 371.04 |
1652140800000 | 374.2799 |
1652227200000 | 377.05 |
1652313600000 | 368.71 |
1652400000000 | 376.2799 |
1652659200000 | 373.06 |
1652745600000 | 380.37 |
1652832000000 | 375.1 |
1652918400000 | 368 |
1653004800000 | 383.19 |
1653264000000 | 376.66 |
1653350400000 | 363.44 |
1653436800000 | 367.16 |
1653523200000 | 367.75 |
1653609600000 | 370.29 |
1653868800000 | 382.73 |
1653955200000 | 398.01 |
1654041600000 | 395.72 |
1654128000000 | 396.4 |
1654214400000 | 397.63 |
1654473600000 | 408.55 |
1654560000000 | 417.8 |
1654646400000 | 431.69 |
1654732800000 | 422.19 |
1654819200000 | 427.72 |
1655078400000 | 414.0299 |
1655164800000 | 422.41 |
1655251200000 | 428.94 |
1655337600000 | 420.04 |
1655424000000 | 434.13 |
1655683200000 | 439.52 |
1655769600000 | 443.41 |
1655856000000 | 432.57 |
1655942400000 | 433.06 |
1656028800000 | 445.46 |
1656288000000 | 456.57 |
1656374400000 | 461.98 |
1656460800000 | 456.55 |
1656547200000 | 465.77 |
1656633600000 | 459.85 |
1656892800000 | 460.71 |
1656979200000 | 458.06 |
1657065600000 | 447.78 |
1657152000000 | 449.12 |
1657238400000 | 449.49 |
1657497600000 | 440.25 |
1657584000000 | 434.03 |
1657670400000 | 438.05 |
1657756800000 | 438.79 |
1657843200000 | 433.29 |
1658102400000 | 434.68 |
1658188800000 | 435.28 |
1658275200000 | 439.79 |
1658361600000 | 436.18 |
1658448000000 | 426.81 |
1658707200000 | 430.95 |
1658793600000 | 433.64 |
1658880000000 | 431.04 |
1658966400000 | 421.28 |
1659052800000 | 405.74 |
1659312000000 | 402.71 |
1659398400000 | 397.6 |
1659484800000 | 404.65 |
1659571200000 | 406.11 |
1659657600000 | 416.61 |
1659916800000 | 411.46 |
1660003200000 | 411.7799 |
1660089600000 | 396.8399 |
1660176000000 | 408.11 |
1660262400000 | 416.01 |
1660521600000 | 409.8399 |
1660608000000 | 410.11 |
1660694400000 | 415.46 |
1660780800000 | 406.72 |
1660867200000 | 411.02 |
1661126400000 | 414.14 |
1661212800000 | 406.61 |
1661299200000 | 406.48 |
1661385600000 | 415.5 |
1661472000000 | 418.83 |
1661731200000 | 415.26 |
1661817600000 | 414.55 |
1661904000000 | 420.77 |
1661990400000 | 417.06 |
1662076800000 | 411.02 |
1662336000000 | 403.65 |
1662422400000 | 409.48 |
1662508800000 | 410.7 |
1662595200000 | 408.57 |
1662681600000 | 414.54 |
1662940800000 | 415.0299 |
1663027200000 | 424.08 |
1663113600000 | 413.73 |
1663200000000 | 415.74 |
1663286400000 | 403.94 |
1663545600000 | 406.39 |
1663632000000 | 410.72 |
1663718400000 | 402.66 |
1663804800000 | 390.6 |
1663891200000 | 390.26 |
1664150400000 | 395.76 |
1664236800000 | 406.3 |
1664323200000 | 400.26 |
1664409600000 | 399.95 |
1664496000000 | 400.94 |
1664755200000 | 400.36 |
1664841600000 | 402.46 |
1664928000000 | 408.61 |
1665014400000 | 407.96 |
1665100800000 | 406.25 |
1665360000000 | 388.3399 |
1665446400000 | 382.6 |
1665532800000 | 385.26 |
1665619200000 | 381.82 |
1665705600000 | 390.01 |
1665964800000 | 389.19 |
1666051200000 | 388.62 |
1666137600000 | 376.6 |
1666224000000 | 375.05 |
1666310400000 | 370.38 |
1666569600000 | 346 |
1666656000000 | 342.87 |
1666742400000 | 348.31 |
1666828800000 | 337.11 |
1666915200000 | 330.29 |
1667174400000 | 326.5 |
1667260800000 | 345.14 |
1667347200000 | 350 |
1667433600000 | 345.27 |
1667520000000 | 361.52 |
1667779200000 | 364.5899 |
1667865600000 | 356.74 |
1667952000000 | 354.05 |
1668038400000 | 346.24 |
1668124800000 | 357.04 |
1668384000000 | 363.92 |
1668470400000 | 371.57 |
1668556800000 | 369.99 |
1668643200000 | 373.12 |
1668729600000 | 369.42 |
1668988800000 | 365.37 |
1669075200000 | 362.01 |
1669161600000 | 356.38 |
1669248000000 | 352.16 |
1669334400000 | 352.11 |
1669593600000 | 350.21 |
1669680000000 | 364.0299 |
1669766400000 | 373.57 |
1669852800000 | 373.97 |
1669939200000 | 375.88 |
1670198400000 | 389.38 |
1670284800000 | 395.0299 |
1670371200000 | 395.11 |
1670457600000 | 398.8399 |
1670544000000 | 408.17 |
1670803200000 | 402.45 |
1670889600000 | 399.6 |
1670976000000 | 408.92 |
1671062400000 | 409.69 |
1671148800000 | 409.16 |
1671408000000 | 406.83 |
1671494400000 | 379.8 |
1671580800000 | 386.52 |
1671667200000 | 394.88 |
1671753600000 | 397.73 |
1672012800000 | 394.42 |
1672099200000 | 402.5 |
1672185600000 | 403.72 |
1672272000000 | 398.23 |
1672358400000 | 396.64 |
1672617600000 | 396.64 |
1672704000000 | 394.86 |
1672790400000 | 406.79 |
1672876800000 | 426.36 |
1672963200000 | 420.67 |
1673222400000 | 430.71 |
1673308800000 | 434.94 |
1673395200000 | 433.19 |
1673481600000 | 424.15 |
1673568000000 | 429.14 |
1673827200000 | 436.5 |
1673913600000 | 429.81 |
1674000000000 | 427.56 |
1674086400000 | 428.74 |
1674172800000 | 434.49 |
1674432000000 | 436.83 |
1674518400000 | 435.1 |
1674604800000 | 433.71 |
1674691200000 | 440.54 |
1674777600000 | 438.68 |
1675036800000 | 438.16 |
1675123200000 | 429.2 |
1675209600000 | 430.72 |
1675296000000 | 428.6 |
1675382400000 | 432.64 |
1675641600000 | 430.04 |
1675728000000 | 423.81 |
1675814400000 | 422.44 |
1675900800000 | 428.91 |
1675987200000 | 425.33 |
1676246400000 | 439.23 |
1676332800000 | 437.92 |
1676419200000 | 438.13 |
1676505600000 | 438.23 |
1676592000000 | 432.23 |
1676851200000 | 440.32 |
1676937600000 | 435.04 |
1677024000000 | 433.26 |
1677110400000 | 430.85 |
1677196800000 | 426.04 |
1677456000000 | 427.62 |
1677542400000 | 428.53 |
1677628800000 | 439.78 |
1677715200000 | 441.55 |
1677801600000 | 439.06 |
1678060800000 | 434.63 |
1678147200000 | 428.75 |
1678233600000 | 423.97 |
1678320000000 | 417.23 |
1678406400000 | 406.37 |
1678665600000 | 413.71 |
1678752000000 | 414.6 |
1678838400000 | 406.26 |
1678924800000 | 406.76 |
1679011200000 | 401.26 |
1679270400000 | 395.05 |
1679356800000 | 408.56 |
1679443200000 | 410.73 |
1679529600000 | 412.49 |
1679616000000 | 411.32 |
1679875200000 | 410.04 |
1679961600000 | 415.25 |
1680048000000 | 421.9 |
1680134400000 | 426.57 |
1680220800000 | 428.72 |
1680480000000 | 425.08 |
1680566400000 | 425.5 |
1680652800000 | 421.3 |
1680739200000 | 420.29 |
1680825600000 | 421.11 |
1681084800000 | 421.97 |
1681171200000 | 418.43 |
1681257600000 | 410.72 |
1681344000000 | 410.33 |
1681430400000 | 411.69 |
1681689600000 | 417.33 |
1681776000000 | 414.11 |
1681862400000 | 411.0899 |
1681948800000 | 408.05 |
1682035200000 | 404.57 |
1682294400000 | 398.66 |
1682380800000 | 396.04 |
1682467200000 | 393.64 |
1682553600000 | 395.9 |
1682640000000 | 408.19 |
1682899200000 | 411.13 |
1682985600000 | 406.61 |
1683072000000 | 401.99 |
1683158400000 | 400.33 |
1683244800000 | 405.29 |
1683504000000 | 403.0899 |
1683590400000 | 398.41 |
1683676800000 | 393.61 |
1683763200000 | 394.32 |
1683849600000 | 390.37 |
1684108800000 | 398.5 |
1684195200000 | 395.79 |
1684281600000 | 393.21 |
1684368000000 | 393.06 |
1684454400000 | 394.83 |
1684713600000 | 401.77 |
1684800000000 | 392.65 |
1684886400000 | 389.55 |
1684972800000 | 386.36 |
1685059200000 | 390.54 |
1685318400000 | 386.7 |
1685404800000 | 382.8 |
1685491200000 | 376.86 |
1685577600000 | 376.11 |
1685664000000 | 389.23 |
1685923200000 | 384.47 |
1686009600000 | 385.79 |
1686096000000 | 382.96 |
1686182400000 | 382.32 |
1686268800000 | 385 |
1686528000000 | 391.38 |
1686614400000 | 393.46 |
1686700800000 | 398.6 |
1686787200000 | 409.5899 |
1686873600000 | 415.58 |
1687132800000 | 410.01 |
1687219200000 | 403.3 |
1687305600000 | 394.4 |
1687392000000 | 396.38 |
1687478400000 | 396.48 |
1687737600000 | 386.8399 |
1687824000000 | 393.47 |
1687910400000 | 394.08 |
1687996800000 | 389.0299 |
1688083200000 | 386.3 |
1688342400000 | 391.83 |
1688428800000 | 395.4 |
1688515200000 | 387.5299 |
1688601600000 | 382.31 |
1688688000000 | 376.12 |
1688947200000 | 377.66 |
1689033600000 | 377.6 |
1689120000000 | 373.23 |
1689206400000 | 383.87 |
1689292800000 | 385.2 |
1689552000000 | 381.94 |
1689638400000 | 376.47 |
1689724800000 | 377.35 |
1689811200000 | 379.55 |
1689897600000 | 387.08 |
1690156800000 | 382.65 |
1690243200000 | 397.75 |
1690329600000 | 394.94 |
1690416000000 | 399.52 |
1690502400000 | 405.56 |
1690761600000 | 416.25 |
1690848000000 | 414.96 |
1690934400000 | 409.71 |
1691020800000 | 408.65 |
1691107200000 | 408.93 |
1691366400000 | 407.62 |
1691452800000 | 406.9 |
1691539200000 | 408.67 |
1691625600000 | 411.05 |
1691712000000 | 401.7 |
1691971200000 | 399.51 |
1692057600000 | 394.17 |
1692144000000 | 392.12 |
1692230400000 | 397.37 |
1692316800000 | 386.05 |
1692576000000 | 387.2 |
1692662400000 | 386.64 |
1692748800000 | 381.41 |
1692835200000 | 391.25 |
1692921600000 | 390.99 |
1693180800000 | 392.96 |
1693267200000 | 397.99 |
1693353600000 | 397.21 |
1693440000000 | 393.17 |
1693526400000 | 399.17 |
1693785600000 | 408.41 |
1693872000000 | 405.44 |
1693958400000 | 403.2 |
1694044800000 | 394.67 |
1694131200000 | 393.1 |
1694390400000 | 394.74 |
1694476800000 | 394.88 |
1694563200000 | 394.99 |
1694649600000 | 392.85 |
1694736000000 | 391.96 |
1694995200000 | 392.8399 |
1695081600000 | 390.29 |
1695168000000 | 387.05 |
1695254400000 | 379.93 |
1695340800000 | 391.16 |
1695600000000 | 389.39 |
1695686400000 | 385.69 |
1695772800000 | 388.31 |
1695859200000 | 384.48 |
1695945600000 | 387.38 |
1696204800000 | 388.79 |
1696291200000 | 383.88 |
1696377600000 | 382.3 |
1696464000000 | 381.36 |
1696550400000 | 385.31 |
1696809600000 | 383.63 |
1696896000000 | 384.14 |
1696982400000 | 388.45 |
1697068800000 | 389.31 |
1697155200000 | 381.8 |
1697414400000 | 375.96 |
1697500800000 | 376.2799 |
1697587200000 | 375.52 |
1697673600000 | 366.82 |
1697760000000 | 363.77 |
1698019200000 | 362.51 |
1698105600000 | 365.38 |
1698192000000 | 369.51 |
1698278400000 | 367.74 |
1698364800000 | 373.44 |
1698624000000 | 375.32 |
1698710400000 | 380.77 |
1698796800000 | 383.08 |
1698883200000 | 380.68 |
1698969600000 | 383.7 |
1699228800000 | 387.96 |
1699315200000 | 386.5899 |
1699401600000 | 388.35 |
1699488000000 | 386.66 |
1699574400000 | 384.95 |
1699833600000 | 383.89 |
1699920000000 | 380.44 |
1700006400000 | 387.7799 |
1700092800000 | 379.27 |
1700179200000 | 375.14 |
1700438400000 | 378.16 |
1700524800000 | 380.3 |
1700611200000 | 382.91 |
1700697600000 | 383.51 |
1700784000000 | 380.35 |
1701043200000 | 374.79 |
1701129600000 | 371.7799 |
1701216000000 | 368.75 |
1701302400000 | 371.05 |
1701388800000 | 365.88 |
1701648000000 | 359 |
1701734400000 | 352.36 |
1701820800000 | 354.15 |
1701907200000 | 346.7 |
1701993600000 | 346.94 |
1702252800000 | 348.51 |
1702339200000 | 350.13 |
1702425600000 | 341.37 |
1702512000000 | 332.68 |
1702598400000 | 334.88 |
1702857600000 | 334.81 |
1702944000000 | 336.65 |
1703030400000 | 332.91 |
1703116800000 | 334.45 |
1703203200000 | 328.77 |
1703462400000 | 329 |
1703548800000 | 329.21 |
1703635200000 | 327.29 |
1703721600000 | 335.82 |
1703808000000 | 338.37 |
1704153600000 | 330.94 |
1704240000000 | 334.32 |
1704326400000 | 330.92 |
1704412800000 | 325.76 |
1704672000000 | 320.67 |
1704758400000 | 321.2 |
1704844800000 | 324.36 |
1704931200000 | 327.86 |
1705017600000 | 323.57 |
1705276800000 | 324.55 |
1705363200000 | 323.72 |
1705449600000 | 316.71 |
1705536000000 | 320 |
1705622400000 | 321.77 |
1705881600000 | 313.43 |
1705968000000 | 320.79 |
1706054400000 | 322.46 |
1706140800000 | 328.62 |
1706227200000 | 327.96 |
1706486400000 | 327.5299 |
1706572800000 | 319.97 |
1706659200000 | 311.82 |
1706745600000 | 314.65 |
1706832000000 | 318.7 |
1707091200000 | 322.08 |
1707177600000 | 334.86 |
1707264000000 | 337.98 |
1707350400000 | 339.16 |
1707436800000 | 339.41 |
1707696000000 | 340.42 |
1707782400000 | 341.66 |
1707868800000 | 344.04 |
1707955200000 | 344.24 |
1708041600000 | 347.39 |
1708300800000 | 346.3 |
1708387200000 | 344.25 |
1708473600000 | 354.31 |
1708560000000 | 358.57 |
1708646400000 | 359.11 |
1708905600000 | 355.91 |
1708992000000 | 358.02 |
1709078400000 | 354.62 |
1709164800000 | 356.86 |
1709251200000 | 358.21 |
1709510400000 | 354.97 |
1709596800000 | 353.77 |
1709683200000 | 350.72 |
1709769600000 | 344.6 |
1709856000000 | 342.39 |
1710115200000 | 348.18 |
1710201600000 | 362.71 |
1710288000000 | 360.62 |
1710374400000 | 359.91 |
1710460800000 | 362.17 |
1710720000000 | 363.76 |
1710806400000 | 367.97 |
1710892800000 | 372.07 |
1710979200000 | 374.08 |
1711065600000 | 365.89 |
1711324800000 | 362.9 |
1711411200000 | 366.27 |
1711497600000 | 359.75 |
1711584000000 | 361.48 |
1711670400000 | 361.22 |
1711929600000 | 368.86 |
1712016000000 | 370.04 |
1712102400000 | 368.8399 |
1712188800000 | 368.38 |
1712275200000 | 368.5299 |
1712534400000 | 360.9 |
1712620800000 | 362.46 |
1712707200000 | 362.97 |
1712793600000 | 363.06 |
1712880000000 | 356.17 |
1713139200000 | 364.6 |
1713225600000 | 359.73 |
1713312000000 | 361.4 |
1713398400000 | 363.0299 |
1713484800000 | 358.87 |
1713744000000 | 365.3399 |
1713830400000 | 368.93 |
1713916800000 | 372.81 |
1714003200000 | 372.94 |
1714089600000 | 383.56 |
1714348800000 | 386.16 |
1714435200000 | 385.93 |
1714521600000 | 386.7799 |
1714608000000 | 381.26 |
1714694400000 | 379.41 |
1714953600000 | 389.11 |
1715040000000 | 390.16 |
1715126400000 | 387.45 |
1715212800000 | 390.38 |
1715299200000 | 391.36 |
1715558400000 | 388.02 |
1715644800000 | 389.11 |
1715731200000 | 386.58 |
1715817600000 | 388.67 |
1715904000000 | 392.75 |
1716163200000 | 396.62 |
1716249600000 | 392.24 |
1716336000000 | 390.73 |
1716422400000 | 385.26 |
1716508800000 | 378.42 |
1716768000000 | 379.71 |
1716854400000 | 376.35 |
1716940800000 | 374.76 |
1717027200000 | 368.37 |
1717113600000 | 368.48 |
1717372800000 | 366.5899 |
1717459200000 | 367.98 |
1717545600000 | 367.57 |
1717632000000 | 364.66 |
1717718400000 | 363.61 |
1717977600000 | 363.99 |
1718064000000 | 358.7799 |
1718150400000 | 353.36 |
1718236800000 | 352.29 |
1718323200000 | 353.47 |
1718582400000 | 354.25 |
1718668800000 | 351.15 |
1718755200000 | 349.82 |
1718841600000 | 345.89 |
1718928000000 | 343.4 |
1719187200000 | 343.89 |
1719273600000 | 343.23 |
1719360000000 | 346.57 |
1719446400000 | 340.14 |
1719532800000 | 336.69 |
1719792000000 | 338.49 |
1719878400000 | 337.51 |
1719964800000 | 336.93 |
1720051200000 | 332.74 |
1720137600000 | 328.64 |
1720396800000 | 321.7 |
1720483200000 | 325.08 |
1720569600000 | 325.66 |
1720656000000 | 325.94 |
1720742400000 | 327.47 |
1721001600000 | 323.75 |
1721088000000 | 323.46 |
1721174400000 | 324.73 |
1721260800000 | 327.29 |
1721347200000 | 328.7799 |
1721606400000 | 324.5899 |
1721692800000 | 311.97 |
1721779200000 | 301.44 |
1721865600000 | 304.48 |
1721952000000 | 304.5899 |
1722211200000 | 302.0299 |
1722297600000 | 300.8399 |
1722384000000 | 303.3 |
1722470400000 | 295.8399 |
1722556800000 | 288.81 |
1722816000000 | 285.14 |
1722902400000 | 290.6 |
1722988800000 | 296.71 |
1723075200000 | 301.29 |
1723161600000 | 297.99 |
1723420800000 | 300.05 |
1723507200000 | 296.66 |
1723593600000 | 293.37 |
1723680000000 | 297.74 |
1723766400000 | 295.2799 |
1724025600000 | 292.48 |
1724112000000 | 285.2 |
1724198400000 | 285.49 |
1724284800000 | 283.7 |
1724371200000 | 282.2799 |
1724630400000 | 279.8 |
1724716800000 | 279.26 |
1724803200000 | 274.54 |
1724889600000 | 281.43 |
1724976000000 | 290.72 |
1725235200000 | 284.43 |
1725321600000 | 284.23 |
1725408000000 | 279.46 |
1725494400000 | 281.21 |
1725580800000 | 275.81 |
1725840000000 | 271.89 |
1725926400000 | 272.27 |
1726012800000 | 269.48 |
1726099200000 | 266.51 |
1726185600000 | 260.52 |
1726444800000 | 259.7 |
1726531200000 | 262.56 |
1726617600000 | 262.58 |
1726704000000 | 272.3 |
1726790400000 | 277.01 |
1727049600000 | 276.42 |
1727136000000 | 292.15 |
1727222400000 | 293.72 |
1727308800000 | 321.42 |
1727395200000 | 337.54 |
1727654400000 | 362.0299 |
1727740800000 | 365.01 |
1727827200000 | 375.92 |
1727913600000 | 374.13 |
1728000000000 | 380.48 |
1728259200000 | 383.8 |
1728345600000 | 379.89 |
1728432000000 | 354.81 |
1728518400000 | 360.72 |
1728604800000 | 354.74 |
1728864000000 | 355.0299 |
1728950400000 | 339.69 |
1729036800000 | 337.45 |
1729123200000 | 331.51 |
1729209600000 | 340.42 |
1729468800000 | 342.27 |
1729555200000 | 348.2 |
1729641600000 | 354.56 |
1729728000000 | 347 |
1729814400000 | 350.75 |
1730073600000 | 361.18 |
1730160000000 | 355.23 |
1730246400000 | 349.88 |
1730332800000 | 346.94 |
1730419200000 | 350.05 |
1730678400000 | 353.38 |
1730764800000 | 361.86 |
1730851200000 | 364.76 |
1730937600000 | 379.79 |
1731024000000 | 370.19 |
1731283200000 | 370.75 |
1731369600000 | 365 |
1731456000000 | 367.93 |
1731542400000 | 363.69 |
1731628800000 | 358.61 |
1731888000000 | 353.7799 |
1731974400000 | 351.63 |
1732060800000 | 356.88 |
1732147200000 | 352.36 |
1732233600000 | 342.97 |
1732492800000 | 341.61 |
1732579200000 | 339.99 |
1732665600000 | 342.21 |
1732752000000 | 338.19 |
1732838400000 | 341.18 |
iSTOXX MUTB China All Shares AM Quality Consumer 50 | iSTOXX China All Shares AM | |
---|---|---|
2017 | 69.026905571244 | 31.541669945698 |
2018 | -28.825104421138 | -26.672950768467 |
2019 | 46.547638533276 | 28.18986658174 |
2020 | 53.812406399624 | 31.225279168782 |
2021 | -7.1234195314021 | -9.9704159042294 |
2022 | -9.5564929882567 | -25.520469094625 |
2023 | -14.690903590158 | -13.846153846155 |
2024 | 0.90374922431746 | 10.632634381725 |
Methodology
The parent universe of the iSTOXX MUTB China All Shares AM Quality Consumer 50 Index is consumer goods and services companies within the iSTOXX China All Shares AM Index. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index. The constituents are weighted according to free-float market capitalization with a cap at 5%. The indices are reviewed semi-annually in June and December and rebalanced quarterly. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CNY | CH0448323599 | IXMCQCCG | .IXMCQCCG | |
Price CNY | CH0448323466 | IXMCQCCP | .IXMCQCCP | |
Net Return CNY | CH0448323565 | IXMCQCCN | .IXMCQCCN | |
Gross Return EUR | CH0448323532 | IXMCQCGR | .IXMCQCGR | |
Price EUR | CH0448323581 | IXMCQCP | .IXMCQCP | |
Net Return EUR | CH0448323458 | IXMCQCR | .IXMCQCR | |
Net Return HKD | CH0448323433 | IXMCQCHN | .IXMCQCHN | |
Price HKD | CH0448323441 | IXMCQCHP | IXMCQCHP INDEX | .IXMCQCHP |
Gross Return HKD | CH0448323490 | IXMCQCHG | .IXMCQCHG | |
Net Return JPY | CH0448323516 | IXMCQCYN | .IXMCQCYN | |
Gross Return JPY | CH0448323607 | IXMCQCYG | IXMCQCYG INDEX | .IXMCQCYG |
Price JPY | CH0448323482 | IXMCQCYP | .IXMCQCYP | |
Gross Return KRW | CH0448323524 | IXMCQCKG | IXMCQCKG INDEX | .IXMCQCKG |
Net Return KRW | CH0448323557 | IXMCQCKN | .IXMCQCKN | |
Price KRW | CH0448323474 | IXMCQCKP | .IXMCQCKP | |
Net Return USD | CH0448323573 | IXMCQCV | .IXMCQCV | |
Price USD | CH0448323540 | IXMCQCL | .IXMCQCL | |
Gross Return USD | CH0448323508 | IXMCQCGV | IXMCQCGV INDEX | .IXMCQCGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | semiannually |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
Inception date | Nov. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LUZHOU LAO JIAO 'A' | Food, Beverage and Tobacco | China | 5.480% |
Shanxi Fenjiu 'A' | Food, Beverage and Tobacco | China | 5.355% |
Yili Company 'A' | Food, Beverage and Tobacco | China | 5.299% |
Wuliangye 'A' | Food, Beverage and Tobacco | China | 5.247% |
FOCUS MEDIA INFO TECH 'A' | Media | China | 5.188% |
FOSHAN HAI TIAN FLFD.'A' | Food, Beverage and Tobacco | China | 5.092% |
NONGFU SPRING 'H' | Food, Beverage and Tobacco | China | 4.651% |
Moutai 'A' | Food, Beverage and Tobacco | China | 4.632% |
ANTA SPORTS PRODUCTS | Consumer Products and Services | China | 4.596% |
ALIBABA GROUP ADR | Retail | China | 4.206% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.